599 lines
35 KiB
CSV
599 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,185500,28094016200,171500,171500,171500,171500,0
|
|
20250108,185400,28094016200,171500,171500,171500,171500,0
|
|
20250108,185300,28094016200,171500,171500,171500,171500,0
|
|
20250108,185200,28094016200,171500,171500,171500,171500,0
|
|
20250108,185100,28094016200,171500,171500,171500,171500,0
|
|
20250108,185000,28094016200,171500,171500,171500,171500,0
|
|
20250108,184900,28094016200,171500,171500,171500,171500,0
|
|
20250108,184800,28094016200,171500,171500,171500,171500,0
|
|
20250108,184700,28094016200,171500,171500,171500,171500,0
|
|
20250108,184600,28094016200,171500,171500,171500,171500,0
|
|
20250108,184500,28094016200,171500,171500,171500,171500,0
|
|
20250108,184400,28094016200,171500,171500,171500,171500,0
|
|
20250108,184300,28094016200,171500,171500,171500,171500,0
|
|
20250108,184200,28094016200,171500,171500,171500,171500,0
|
|
20250108,184100,28094016200,171500,171500,171500,171500,0
|
|
20250108,184000,28094016200,171500,171500,171500,171500,0
|
|
20250108,183900,28094016200,171500,171500,171500,171500,0
|
|
20250108,183800,28094016200,171500,171500,171500,171500,0
|
|
20250108,183700,28094016200,171500,171500,171500,171500,0
|
|
20250108,183600,28094016200,171500,171500,171500,171500,0
|
|
20250108,183500,28094016200,171500,171500,171500,171500,0
|
|
20250108,183400,28094016200,171500,171500,171500,171500,0
|
|
20250108,183300,28094016200,171500,171500,171500,171500,0
|
|
20250108,183200,28094016200,171500,171500,171500,171500,0
|
|
20250108,183100,28094016200,171500,171500,171500,171500,0
|
|
20250108,183000,28094016200,171500,171500,171500,171500,0
|
|
20250108,182900,28094016200,171500,171500,171500,171500,0
|
|
20250108,182800,28094016200,171500,171500,171500,171500,0
|
|
20250108,182700,28094016200,171500,171500,171500,171500,0
|
|
20250108,182600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,182500,28094016200,171500,171500,171500,171500,0
|
|
20250108,182400,28094016200,171500,171500,171500,171500,0
|
|
20250108,182300,28094016200,171500,171500,171500,171500,0
|
|
20250108,182200,28094016200,171500,171500,171500,171500,0
|
|
20250108,182100,28094016200,171500,171500,171500,171500,0
|
|
20250108,182000,28094016200,171500,171500,171500,171500,0
|
|
20250108,181900,28094016200,171500,171500,171500,171500,0
|
|
20250108,181800,28094016200,171500,171500,171500,171500,0
|
|
20250108,181700,28094016200,171500,171500,171500,171500,0
|
|
20250108,181600,28094016200,171500,171500,171500,171500,0
|
|
20250108,181500,28094016200,171500,171500,171500,171500,0
|
|
20250108,181400,28094016200,171500,171500,171500,171500,0
|
|
20250108,181300,28094016200,171500,171500,171500,171500,0
|
|
20250108,181200,28094016200,171500,171500,171500,171500,0
|
|
20250108,181100,28094016200,171500,171500,171500,171500,0
|
|
20250108,181000,28094016200,171500,171500,171500,171500,0
|
|
20250108,180900,28094016200,171500,171500,171500,171500,0
|
|
20250108,180800,28094016200,171500,171500,171500,171500,0
|
|
20250108,180700,28094016200,171500,171500,171500,171500,0
|
|
20250108,180600,28094016200,171500,171500,171500,171500,0
|
|
20250108,180500,28094016200,171500,171500,171500,171500,0
|
|
20250108,180400,28094016200,171500,171500,171500,171500,0
|
|
20250108,180300,28094016200,171500,171500,171500,171500,0
|
|
20250108,180200,28094016200,171500,171500,171500,171500,0
|
|
20250108,180100,28094016200,171500,171500,171500,171500,0
|
|
20250108,180000,28094016200,171500,171500,171500,171500,0
|
|
20250108,175900,28094016200,171500,171500,171500,171500,0
|
|
20250108,175800,28094016200,171500,171500,171500,171500,0
|
|
20250108,175700,28094016200,171500,171500,171500,171500,0
|
|
20250108,175600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,175500,28094016200,171500,171500,171500,171500,0
|
|
20250108,175400,28094016200,171500,171500,171500,171500,0
|
|
20250108,175300,28094016200,171500,171500,171500,171500,0
|
|
20250108,175200,28094016200,171500,171500,171500,171500,0
|
|
20250108,175100,28094016200,171500,171500,171500,171500,0
|
|
20250108,175000,28094016200,171500,171500,171500,171500,0
|
|
20250108,174900,28094016200,171500,171500,171500,171500,0
|
|
20250108,174800,28094016200,171500,171500,171500,171500,0
|
|
20250108,174700,28094016200,171500,171500,171500,171500,0
|
|
20250108,174600,28094016200,171500,171500,171500,171500,0
|
|
20250108,174500,28094016200,171500,171500,171500,171500,0
|
|
20250108,174400,28094016200,171500,171500,171500,171500,0
|
|
20250108,174300,28094016200,171500,171500,171500,171500,0
|
|
20250108,174200,28094016200,171500,171500,171500,171500,0
|
|
20250108,174100,28094016200,171500,171500,171500,171500,0
|
|
20250108,174000,28094016200,171500,171500,171500,171500,0
|
|
20250108,173900,28094016200,171500,171500,171500,171500,0
|
|
20250108,173800,28094016200,171500,171500,171500,171500,0
|
|
20250108,173700,28094016200,171500,171500,171500,171500,0
|
|
20250108,173600,28094016200,171500,171500,171500,171500,0
|
|
20250108,173500,28094016200,171500,171500,171500,171500,0
|
|
20250108,173400,28094016200,171500,171500,171500,171500,0
|
|
20250108,173300,28094016200,171500,171500,171500,171500,0
|
|
20250108,173200,28094016200,171500,171500,171500,171500,0
|
|
20250108,173100,28094016200,171500,171500,171500,171500,0
|
|
20250108,173000,28094016200,171500,171500,171500,171500,0
|
|
20250108,172900,28094016200,171500,171500,171500,171500,0
|
|
20250108,172800,28094016200,171500,171500,171500,171500,0
|
|
20250108,172700,28094016200,171500,171500,171500,171500,0
|
|
20250108,172600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,172500,28094016200,171500,171500,171500,171500,0
|
|
20250108,172400,28094016200,171500,171500,171500,171500,0
|
|
20250108,172300,28094016200,171500,171500,171500,171500,0
|
|
20250108,172200,28094016200,171500,171500,171500,171500,0
|
|
20250108,172100,28094016200,171500,171500,171500,171500,0
|
|
20250108,172000,28094016200,171500,171500,171500,171500,0
|
|
20250108,171900,28094016200,171500,171500,171500,171500,0
|
|
20250108,171800,28094016200,171500,171500,171500,171500,0
|
|
20250108,171700,28094016200,171500,171500,171500,171500,0
|
|
20250108,171600,28094016200,171500,171500,171500,171500,0
|
|
20250108,171500,28094016200,171500,171500,171500,171500,0
|
|
20250108,171400,28094016200,171500,171500,171500,171500,0
|
|
20250108,171300,28094016200,171500,171500,171500,171500,0
|
|
20250108,171200,28094016200,171500,171500,171500,171500,0
|
|
20250108,171100,28094016200,171500,171500,171500,171500,0
|
|
20250108,171000,28094016200,171500,171500,171500,171500,0
|
|
20250108,170900,28094016200,171500,171500,171500,171500,0
|
|
20250108,170800,28094016200,171500,171500,171500,171500,0
|
|
20250108,170700,28094016200,171500,171500,171500,171500,0
|
|
20250108,170600,28094016200,171500,171500,171500,171500,0
|
|
20250108,170500,28094016200,171500,171500,171500,171500,0
|
|
20250108,170400,28094016200,171500,171500,171500,171500,0
|
|
20250108,170300,28094016200,171500,171500,171500,171500,0
|
|
20250108,170200,28094016200,171500,171500,171500,171500,0
|
|
20250108,170100,28094016200,171500,171500,171500,171500,0
|
|
20250108,170000,28094016200,171500,171500,171500,171500,0
|
|
20250108,165900,28094016200,171500,171500,171500,171500,0
|
|
20250108,165800,28094016200,171500,171500,171500,171500,0
|
|
20250108,165700,28094016200,171500,171500,171500,171500,0
|
|
20250108,165600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,165500,28094016200,171500,171500,171500,171500,0
|
|
20250108,165400,28094016200,171500,171500,171500,171500,0
|
|
20250108,165300,28094016200,171500,171500,171500,171500,0
|
|
20250108,165200,28094016200,171500,171500,171500,171500,0
|
|
20250108,165100,28094016200,171500,171500,171500,171500,0
|
|
20250108,165000,28094016200,171500,171500,171500,171500,0
|
|
20250108,164900,28094016200,171500,171500,171500,171500,0
|
|
20250108,164800,28094016200,171500,171500,171500,171500,0
|
|
20250108,164700,28094016200,171500,171500,171500,171500,0
|
|
20250108,164600,28094016200,171500,171500,171500,171500,0
|
|
20250108,164500,28094016200,171500,171500,171500,171500,0
|
|
20250108,164400,28094016200,171500,171500,171500,171500,0
|
|
20250108,164300,28094016200,171500,171500,171500,171500,0
|
|
20250108,164200,28094016200,171500,171500,171500,171500,0
|
|
20250108,164100,28094016200,171500,171500,171500,171500,0
|
|
20250108,164000,28094016200,171500,171500,171500,171500,0
|
|
20250108,163900,28094016200,171500,171500,171500,171500,0
|
|
20250108,163800,28094016200,171500,171500,171500,171500,0
|
|
20250108,163700,28094016200,171500,171500,171500,171500,0
|
|
20250108,163600,28094016200,171500,171500,171500,171500,0
|
|
20250108,163500,28094016200,171500,171500,171500,171500,0
|
|
20250108,163400,28094016200,171500,171500,171500,171500,0
|
|
20250108,163300,28094016200,171500,171500,171500,171500,0
|
|
20250108,163200,28094016200,171500,171500,171500,171500,0
|
|
20250108,163100,28094016200,171500,171500,171500,171500,0
|
|
20250108,163000,28094016200,171500,171500,171500,171500,0
|
|
20250108,162900,28094016200,171500,171500,171500,171500,0
|
|
20250108,162800,28094016200,171500,171500,171500,171500,0
|
|
20250108,162700,28094016200,171500,171500,171500,171500,0
|
|
20250108,162600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,162500,28094016200,171500,171500,171500,171500,0
|
|
20250108,162400,28094016200,171500,171500,171500,171500,0
|
|
20250108,162300,28094016200,171500,171500,171500,171500,0
|
|
20250108,162200,28094016200,171500,171500,171500,171500,0
|
|
20250108,162100,28094016200,171500,171500,171500,171500,0
|
|
20250108,162000,28094016200,171500,171500,171500,171500,0
|
|
20250108,161900,28094016200,171500,171500,171500,171500,0
|
|
20250108,161800,28094016200,171500,171500,171500,171500,0
|
|
20250108,161700,28094016200,171500,171500,171500,171500,0
|
|
20250108,161600,28094016200,171500,171500,171500,171500,0
|
|
20250108,161500,28094016200,171500,171500,171500,171500,0
|
|
20250108,161400,28094016200,171500,171500,171500,171500,0
|
|
20250108,161300,28094016200,171500,171500,171500,171500,0
|
|
20250108,161200,28094016200,171500,171500,171500,171500,0
|
|
20250108,161100,28094016200,171500,171500,171500,171500,0
|
|
20250108,161000,28094016200,171500,171500,171500,171500,0
|
|
20250108,160900,28094016200,171500,171500,171500,171500,0
|
|
20250108,160800,28094016200,171500,171500,171500,171500,0
|
|
20250108,160700,28094016200,171500,171500,171500,171500,0
|
|
20250108,160600,28094016200,171500,171500,171500,171500,0
|
|
20250108,160500,28094016200,171500,171500,171500,171500,0
|
|
20250108,160400,28094016200,171500,171500,171500,171500,0
|
|
20250108,160300,28094016200,171500,171500,171500,171500,0
|
|
20250108,160200,28094016200,171500,171500,171500,171500,0
|
|
20250108,160100,28094016200,171500,171500,171500,171500,0
|
|
20250108,160000,28094016200,171500,171500,171500,171500,0
|
|
20250108,155900,28094016200,171500,171500,171500,171500,0
|
|
20250108,155800,28094016200,171500,171500,171500,171500,0
|
|
20250108,155700,28094016200,171500,171500,171500,171500,0
|
|
20250108,155600,28094016200,171500,171500,171500,171500,7879
|
|
20250108,155500,28094016200,171500,171500,171500,171500,0
|
|
20250108,155400,28094016200,171500,171500,171500,171500,0
|
|
20250108,155300,28094016200,171500,171500,171500,171500,0
|
|
20250108,155200,28094016200,171500,171500,171500,171500,0
|
|
20250108,155100,28094016200,171500,171500,171500,171500,0
|
|
20250108,155000,28094016200,171500,171500,171500,171500,0
|
|
20250108,154900,28094016200,171500,171500,171500,171500,0
|
|
20250108,154800,28094016200,171500,171500,171500,171500,0
|
|
20250108,154700,28094016200,171500,171500,171500,171500,0
|
|
20250108,154600,28094016200,171500,171500,171500,171500,0
|
|
20250108,154500,28094016200,171500,171500,171500,171500,0
|
|
20250108,154400,28094016200,171500,171500,171500,171500,0
|
|
20250108,154300,28094016200,171500,171500,171500,171500,0
|
|
20250108,154200,28094016200,171500,171500,171500,171500,0
|
|
20250108,154100,28094016200,171500,171500,171500,171500,0
|
|
20250108,154000,28094016200,171500,171500,171500,171500,0
|
|
20250108,153900,28094016200,171500,171500,171500,171500,0
|
|
20250108,153800,28094016200,171500,171500,171500,171500,0
|
|
20250108,153700,28094016200,171500,171500,171500,171500,0
|
|
20250108,153600,28094016200,171500,171500,171500,171500,0
|
|
20250108,153500,28094016200,171500,171500,171500,171500,0
|
|
20250108,153400,28094016200,171500,171500,171500,171500,0
|
|
20250108,153300,28094016200,171500,171500,171500,171500,0
|
|
20250108,153200,28094016200,171500,171500,171500,171500,0
|
|
20250108,153100,28094016200,171500,171500,171500,171500,0
|
|
20250108,153000,28094016200,171500,171500,171500,171500,7879
|
|
20250108,152900,26742767700,171200,171200,171200,171200,0
|
|
20250108,152800,26742767700,171200,171200,171200,171200,0
|
|
20250108,152700,26742767700,171200,171200,171200,171200,0
|
|
20250108,152600,26742767700,171200,171200,171200,171200,0
|
|
20250108,152500,26742767700,171200,171200,171200,171200,0
|
|
20250108,152400,26742767700,171200,171200,171200,171200,0
|
|
20250108,152300,26742767700,171200,171200,171200,171200,0
|
|
20250108,152200,26742767700,171200,171200,171200,171200,0
|
|
20250108,152100,26742767700,171200,171200,171200,171200,0
|
|
20250108,152000,26742767700,171200,171200,171200,171200,0
|
|
20250108,151900,26742767700,171200,171100,171200,171000,612
|
|
20250108,151800,26638050800,171200,171200,171300,171100,409
|
|
20250108,151700,26568036100,171200,171200,171300,171200,79
|
|
20250108,151600,26554507700,171300,171200,171300,171200,228
|
|
20250108,151500,26515470600,171300,171200,171300,171200,248
|
|
20250108,151400,26473001500,171200,171200,171300,171200,256
|
|
20250108,151300,26429169700,171300,171300,171300,171200,78
|
|
20250108,151200,26415811500,171300,171200,171300,171200,112
|
|
20250108,151100,26396627100,171300,171300,171400,171200,75
|
|
20250108,151000,26383780000,171300,171400,171400,171100,487
|
|
20250108,150900,26300382300,171400,171300,171400,171300,95
|
|
20250108,150800,26284101500,171400,171300,171400,171300,66
|
|
20250108,150700,26272790600,171400,171400,171500,171300,100
|
|
20250108,150600,26255652000,171500,171400,171500,171300,226
|
|
20250108,150500,26216912800,171400,171300,171500,171300,353
|
|
20250108,150400,26156406100,171200,171200,171300,171200,168
|
|
20250108,150300,26127635400,171200,171400,171400,171200,170
|
|
20250108,150200,26098518700,171400,171600,171600,171400,218
|
|
20250108,150100,26061135600,171500,171400,171600,171300,116
|
|
20250108,150000,26041241600,171300,171600,171600,171300,272
|
|
20250108,145900,25994602900,171500,171700,171700,171500,514
|
|
20250108,145800,25906425200,171700,171700,171800,171600,211
|
|
20250108,145700,25870196900,171700,171800,171900,171600,215
|
|
20250108,145600,25833270600,171700,171700,171800,171500,229
|
|
20250108,145500,25793939900,171700,171700,171700,171500,663
|
|
20250108,145400,25680156200,171700,171700,171800,171600,420
|
|
20250108,145300,25608041800,171700,171700,171800,171600,147
|
|
20250108,145200,25582799800,171700,171800,171800,171600,336
|
|
20250108,145100,25525101800,171800,171800,171900,171700,354
|
|
20250108,145000,25464281400,171800,171700,171800,171700,510
|
|
20250108,144900,25376707300,171600,171800,171900,171500,409
|
|
20250108,144800,25306496500,171700,171800,172000,171700,1056
|
|
20250108,144700,25124986500,171800,171700,171800,171600,194
|
|
20250108,144600,25091667400,171700,171700,171800,171500,302
|
|
20250108,144500,25039842300,171700,171500,171700,171500,1306
|
|
20250108,144400,24815726500,171500,171400,171500,171300,517
|
|
20250108,144300,24727117600,171400,171400,171500,171200,230
|
|
20250108,144200,24687709300,171400,171300,171500,171300,161
|
|
20250108,144100,24660120800,171300,171200,171500,171100,418
|
|
20250108,144000,24588528700,171200,171100,171200,171100,173
|
|
20250108,143900,24558914900,171100,171100,171100,171000,135
|
|
20250108,143800,24535819000,171000,171200,171200,171000,272
|
|
20250108,143700,24489288400,171200,171100,171200,171100,141
|
|
20250108,143600,24465156300,171100,171200,171200,171000,274
|
|
20250108,143500,24418281300,171100,171300,171300,171100,171
|
|
20250108,143400,24389005500,171300,171100,171300,171100,135
|
|
20250108,143300,24365887100,171000,171400,171500,171000,271
|
|
20250108,143200,24319478700,171400,171200,171400,171200,140
|
|
20250108,143100,24295494300,171300,171100,171300,171100,127
|
|
20250108,143000,24273750900,171100,171300,171300,171000,413
|
|
20250108,142900,24203093800,171300,171100,171300,171100,163
|
|
20250108,142800,24175192900,171200,171300,171300,171100,204
|
|
20250108,142700,24140271900,171200,171300,171300,171200,106
|
|
20250108,142600,24122119700,171300,171300,171400,171200,146
|
|
20250108,142500,24097114200,171300,171300,171400,171200,125
|
|
20250108,142400,24075703000,171200,171200,171300,171100,144
|
|
20250108,142300,24051046200,171300,171400,171400,171200,290
|
|
20250108,142200,24001379600,171400,171300,171400,171300,253
|
|
20250108,142100,23958036400,171200,171300,171300,171200,71
|
|
20250108,142000,23945875800,171200,171400,171400,171200,190
|
|
20250108,141900,23913329100,171400,171600,171700,171400,220
|
|
20250108,141800,23875591800,171600,171600,171700,171500,105
|
|
20250108,141700,23857576200,171600,171500,171700,171500,267
|
|
20250108,141600,23811765000,171500,171600,171700,171400,103
|
|
20250108,141500,23794096600,171600,171600,171600,171500,109
|
|
20250108,141400,23775397200,171500,171500,171600,171400,91
|
|
20250108,141300,23759785200,171400,171600,171600,171300,129
|
|
20250108,141200,23737666400,171600,171600,171700,171400,107
|
|
20250108,141100,23719311400,171600,171700,171800,171500,199
|
|
20250108,141000,23685147400,171500,171400,171700,171300,164
|
|
20250108,140900,23657024200,171400,171800,171900,171300,291
|
|
20250108,140800,23607065200,171800,171800,171900,171800,120
|
|
20250108,140700,23586449100,171700,171700,171800,171700,102
|
|
20250108,140600,23568929100,171700,171700,171800,171600,127
|
|
20250108,140500,23547120700,171700,171700,171700,171600,74
|
|
20250108,140400,23534415700,171700,171600,171700,171600,102
|
|
20250108,140300,23516907400,171600,171700,171700,171600,84
|
|
20250108,140200,23502488300,171700,171700,171700,171600,141
|
|
20250108,140100,23478285800,171700,171600,171700,171600,219
|
|
20250108,140000,23440702000,171600,171700,171700,171600,267
|
|
20250108,135900,23394876500,171700,171700,171700,171300,110
|
|
20250108,135800,23375995500,171700,171500,171700,171400,200
|
|
20250108,135700,23341701800,171500,171500,171500,171400,70
|
|
20250108,135600,23329700400,171500,171200,171500,171200,124
|
|
20250108,135500,23308452200,171200,171400,171500,171100,204
|
|
20250108,135400,23273499300,171500,171500,171600,171400,92
|
|
20250108,135300,23257725600,171500,171500,171700,171400,80
|
|
20250108,135200,23244004100,171800,171700,171800,171400,178
|
|
20250108,135100,23213455500,171700,171700,171800,171600,134
|
|
20250108,135000,23190447600,171600,171600,171600,171500,146
|
|
20250108,134900,23165404100,171600,171600,171700,171200,184
|
|
20250108,134800,23133835200,171700,171600,171700,171300,259
|
|
20250108,134700,23089406200,171600,171400,171600,171300,197
|
|
20250108,134600,23055625800,171400,171400,171400,171000,557
|
|
20250108,134500,22960272200,171400,171500,171500,171400,121
|
|
20250108,134400,22939528200,171500,171300,171500,171200,170
|
|
20250108,134300,22910400500,171300,171500,171600,171300,141
|
|
20250108,134200,22886222000,171600,171300,171600,171300,175
|
|
20250108,134100,22856229300,171300,171400,171500,171200,117
|
|
20250108,134000,22836183200,171400,171200,171500,171200,151
|
|
20250108,133900,22810315100,171100,171300,171500,171000,368
|
|
20250108,133800,22747309700,171300,171600,171600,171200,229
|
|
20250108,133700,22708070500,171600,171500,171600,171400,118
|
|
20250108,133600,22687834100,171500,171500,171500,171400,58
|
|
20250108,133500,22677887200,171500,171500,171600,171500,116
|
|
20250108,133400,22657991800,171500,171800,171800,171500,122
|
|
20250108,133300,22637051000,171700,171600,171800,171600,39
|
|
20250108,133200,22630353700,171700,171600,171700,171600,62
|
|
20250108,133100,22619712300,171600,171800,171800,171600,126
|
|
20250108,133000,22598084200,171800,171600,171800,171600,69
|
|
20250108,132900,22586237400,171500,171500,171600,171500,36
|
|
20250108,132800,22580060900,171500,171400,171600,171400,57
|
|
20250108,132700,22570284400,171300,171500,171600,171300,114
|
|
20250108,132600,22550740400,171400,171500,171600,171300,75
|
|
20250108,132500,22537883600,171600,171300,171600,171200,272
|
|
20250108,132400,22491298300,171300,171900,172000,171300,465
|
|
20250108,132300,22411508400,171900,171900,171900,171800,75
|
|
20250108,132200,22398618100,171900,171900,172000,171800,125
|
|
20250108,132100,22377134600,171800,171900,172000,171800,271
|
|
20250108,132000,22330537200,171900,172000,172000,171900,280
|
|
20250108,131900,22282393900,172000,171900,172000,171900,476
|
|
20250108,131800,22200553200,171900,171800,171900,171800,144
|
|
20250108,131700,22175812100,171700,171600,171800,171600,38
|
|
20250108,131600,22169285800,171700,171800,171800,171700,78
|
|
20250108,131500,22155892300,171800,171900,171900,171500,172
|
|
20250108,131400,22126357100,172000,171900,172000,171800,141
|
|
20250108,131300,22102120300,171900,171900,171900,171800,97
|
|
20250108,131200,22085446200,171900,171800,171900,171800,80
|
|
20250108,131100,22071695900,171900,171700,171900,171700,169
|
|
20250108,131000,22042652200,171700,171700,171700,171600,14
|
|
20250108,130900,22040249100,171600,171600,171700,171600,8
|
|
20250108,130800,22038875900,171500,171600,171700,171500,60
|
|
20250108,130700,22028581300,171500,171400,171600,171400,212
|
|
20250108,130600,21992221900,171400,171400,171600,171400,55
|
|
20250108,130500,21982786500,171500,171400,171600,171400,877
|
|
20250108,130400,21832374200,171500,171500,171500,171400,155
|
|
20250108,130300,21805804500,171400,171500,171500,171400,35
|
|
20250108,130200,21799803700,171400,171500,171500,171400,53
|
|
20250108,130100,21790718200,171400,171400,171500,171300,211
|
|
20250108,130000,21754552400,171400,171500,171500,171300,307
|
|
20250108,125900,21701945200,171500,171400,171500,171400,142
|
|
20250108,125800,21677602400,171400,171600,171600,171400,133
|
|
20250108,125700,21654787100,171600,171600,171800,171600,234
|
|
20250108,125600,21614612300,171600,171700,171800,171500,165
|
|
20250108,125500,21586290100,171700,171800,171800,171600,87
|
|
20250108,125400,21571352700,171700,171700,171700,171600,58
|
|
20250108,125300,21561399000,171700,171600,171800,171500,145
|
|
20250108,125200,21536512300,171600,171900,171900,171600,309
|
|
20250108,125100,21483440100,171900,171900,171900,171900,95
|
|
20250108,125000,21467109600,171800,171800,171900,171800,39
|
|
20250108,124900,21460405900,171900,171800,172000,171800,20
|
|
20250108,124800,21456967100,172000,171900,172000,171900,71
|
|
20250108,124700,21444760700,171900,171900,172000,171900,93
|
|
20250108,124600,21428773100,171900,171800,172000,171800,52
|
|
20250108,124500,21419834600,171900,171800,171900,171800,84
|
|
20250108,124400,21405399700,171800,171900,171900,171800,82
|
|
20250108,124300,21391306300,172000,171900,172000,171800,23
|
|
20250108,124200,21387354100,171900,171900,172000,171800,213
|
|
20250108,124100,21350739200,171900,171900,171900,171800,38
|
|
20250108,124000,21344210300,171900,171700,171900,171600,62
|
|
20250108,123900,21333558900,171700,171500,171700,171400,78
|
|
20250108,123800,21320176800,171500,171500,171600,171400,228
|
|
20250108,123700,21281089500,171600,171800,171900,171400,365
|
|
20250108,123600,21218471200,171800,171600,171900,171500,277
|
|
20250108,123500,21170925900,171700,171700,171900,171700,295
|
|
20250108,123400,21120265600,171800,171900,171900,171700,143
|
|
20250108,123300,21095697500,171800,171900,171900,171800,208
|
|
20250108,123200,21059957900,171900,172200,172200,171900,270
|
|
20250108,123100,21013521500,172200,172200,172200,172200,49
|
|
20250108,123000,21005083700,172100,172200,172200,172100,53
|
|
20250108,122900,20995959300,172100,172200,172300,172100,87
|
|
20250108,122800,20980977900,172300,172300,172300,172200,132
|
|
20250108,122700,20958246200,172300,172200,172300,172200,53
|
|
20250108,122600,20949118100,172200,172200,172200,172100,149
|
|
20250108,122500,20923471700,172200,172300,172300,172100,160
|
|
20250108,122400,20895924100,172300,172300,172300,172200,73
|
|
20250108,122300,20883347800,172300,172400,172400,172200,136
|
|
20250108,122200,20859916200,172400,172400,172400,172300,42
|
|
20250108,122100,20852678200,172300,172300,172400,172300,78
|
|
20250108,122000,20839234800,172300,172400,172400,172200,203
|
|
20250108,121900,20804261000,172300,172300,172300,172200,141
|
|
20250108,121800,20779969600,172300,172100,172300,172100,415
|
|
20250108,121700,20708507000,172100,172000,172200,172000,156
|
|
20250108,121600,20681661400,172000,172200,172200,171900,203
|
|
20250108,121500,20646744000,172200,172000,172300,172000,476
|
|
20250108,121400,20564861500,172100,172300,172400,172100,392
|
|
20250108,121300,20497383600,172200,172300,172400,172200,656
|
|
20250108,121200,20384357000,172300,172500,172500,172300,169
|
|
20250108,121100,20355231400,172500,172400,172600,172400,311
|
|
20250108,121000,20301603400,172600,172500,172600,172500,252
|
|
20250108,120900,20258132900,172500,172500,172600,172500,139
|
|
20250108,120800,20234148000,172500,172600,172600,172500,185
|
|
20250108,120700,20202229500,172500,172500,172600,172500,306
|
|
20250108,120600,20149425000,172600,172800,172800,172500,634
|
|
20250108,120500,20039990900,172800,172800,172900,172800,147
|
|
20250108,120400,20014589200,172800,172700,172900,172700,103
|
|
20250108,120300,19996787500,172800,172800,172800,172700,58
|
|
20250108,120200,19986766100,172800,172900,172900,172700,114
|
|
20250108,120100,19967064400,172900,172800,173000,172800,1415
|
|
20250108,120000,19722345100,172800,172800,172800,172700,310
|
|
20250108,115900,19668778400,172800,172800,172800,172700,56
|
|
20250108,115800,19659103600,172800,172900,172900,172700,40
|
|
20250108,115700,19652192300,172900,172900,172900,172700,197
|
|
20250108,115600,19618153300,172800,172800,172900,172800,138
|
|
20250108,115500,19594306600,172900,172800,172900,172800,60
|
|
20250108,115400,19583936100,172800,172900,172900,172800,117
|
|
20250108,115300,19563717200,172800,173000,173000,172800,186
|
|
20250108,115200,19531555000,173000,172800,173000,172800,408
|
|
20250108,115100,19460991400,172900,172900,172900,172700,147
|
|
20250108,115000,19435583000,172800,172900,172900,172800,190
|
|
20250108,114900,19402748900,172900,172900,172900,172800,93
|
|
20250108,114800,19386675300,172900,172900,172900,172900,160
|
|
20250108,114700,19359011300,173000,173100,173100,172800,126
|
|
20250108,114600,19337212900,173000,172900,173100,172800,2608
|
|
20250108,114500,18886038100,173000,172800,173000,172700,770
|
|
20250108,114400,18752941800,172800,172600,172800,172600,104
|
|
20250108,114300,18734980700,172700,172700,172700,172500,148
|
|
20250108,114200,18709435500,172700,172700,172800,172600,123
|
|
20250108,114100,18688195400,172700,172900,172900,172700,127
|
|
20250108,114000,18666256500,172800,172800,172900,172700,469
|
|
20250108,113900,18585218000,172800,172700,172800,172700,71
|
|
20250108,113800,18572954100,172700,172700,172700,172600,289
|
|
20250108,113700,18523050500,172600,172600,172900,172600,310
|
|
20250108,113600,18469518800,172700,172900,172900,172600,160
|
|
20250108,113500,18441876900,172900,172800,172900,172800,105
|
|
20250108,113400,18423727300,172800,173000,173000,172700,140
|
|
20250108,113300,18399528200,173000,172900,173100,172900,402
|
|
20250108,113200,18329985400,173000,172900,173000,172900,132
|
|
20250108,113100,18307154700,173000,172900,173000,172800,350
|
|
20250108,113000,18246629800,172800,172900,172900,172800,258
|
|
20250108,112900,18202041600,172900,172900,173000,172900,68
|
|
20250108,112800,18190282400,173000,173000,173100,172900,297
|
|
20250108,112700,18138905300,173000,173000,173000,172600,622
|
|
20250108,112600,18031354400,173000,172500,173000,172500,1506
|
|
20250108,112500,17771128100,172500,172500,172600,172400,222
|
|
20250108,112400,17732833100,172400,172500,172600,172400,233
|
|
20250108,112300,17692642200,172500,172600,172700,172500,294
|
|
20250108,112200,17641913200,172600,172600,172700,172600,108
|
|
20250108,112100,17623272200,172600,172600,172800,172400,497
|
|
20250108,112000,17537536300,172500,172600,172800,172500,255
|
|
20250108,111900,17493524500,172600,172700,172900,172300,738
|
|
20250108,111800,17366128400,172700,173000,173000,172700,482
|
|
20250108,111700,17282814500,172900,172600,173000,172500,1476
|
|
20250108,111600,17027954400,172500,172500,172600,172400,583
|
|
20250108,111500,16927390700,172500,172300,172500,172200,665
|
|
20250108,111400,16812793400,172300,172300,172300,172200,211
|
|
20250108,111300,16776446200,172300,172100,172300,172100,70
|
|
20250108,111200,16764390300,172300,172200,172300,172100,353
|
|
20250108,111100,16703620600,172100,172300,172300,172000,430
|
|
20250108,111000,16629622200,172100,172300,172400,172100,64
|
|
20250108,110900,16618599600,172300,172400,172500,172300,81
|
|
20250108,110800,16604641600,172500,172500,172500,172400,96
|
|
20250108,110700,16588088200,172500,172600,172600,172100,207
|
|
20250108,110600,16552402800,172600,172200,172700,172100,517
|
|
20250108,110500,16463220400,172200,171600,172200,171400,1681
|
|
20250108,110400,16174550900,171600,171700,171800,171600,153
|
|
20250108,110300,16148280200,171700,171600,171800,171500,602
|
|
20250108,110200,16044933100,171700,171800,171900,171700,361
|
|
20250108,110100,15982922000,171800,172000,172100,171700,678
|
|
20250108,110000,15866405500,172100,172400,172500,172000,965
|
|
20250108,105900,15700263600,172500,172500,172900,172400,370
|
|
20250108,105800,15636400800,172600,172600,173000,172500,290
|
|
20250108,105700,15586311500,172700,172600,172700,172500,349
|
|
20250108,105600,15526066900,172600,173100,173200,172600,974
|
|
20250108,105500,15357719500,173200,173900,173900,173200,2484
|
|
20250108,105400,14926336400,174000,173400,174000,173300,3980
|
|
20250108,105300,14234684400,173400,173200,173800,173200,3414
|
|
20250108,105200,13641915200,173300,173700,173800,173300,2140
|
|
20250108,105100,13270224600,173700,173800,173900,173700,869
|
|
20250108,105000,13119217100,173700,173800,174000,173700,1031
|
|
20250108,104900,12939997300,173800,172800,173900,172800,7427
|
|
20250108,104800,11653337900,172900,172600,172900,172400,2615
|
|
20250108,104700,11201946400,172600,170300,172800,170300,11098
|
|
20250108,104600,9295996000,170700,170600,170800,170300,2186
|
|
20250108,104500,8923011300,170600,170800,170800,170600,194
|
|
20250108,104400,8889883600,170900,170800,170900,170800,227
|
|
20250108,104300,8851101100,170900,170800,170900,170800,117
|
|
20250108,104200,8831116800,170800,170800,170900,170800,282
|
|
20250108,104100,8782950700,170900,170700,170900,170700,500
|
|
20250108,104000,8697566400,170800,170700,170800,170600,507
|
|
20250108,103900,8611037200,170700,170900,170900,170700,467
|
|
20250108,103800,8531253300,170800,170900,170900,170700,338
|
|
20250108,103700,8473523800,170800,170700,170900,170700,112
|
|
20250108,103600,8454402500,170700,170900,171200,170600,2291
|
|
20250108,103500,8062645000,170900,170700,170900,170700,373
|
|
20250108,103400,7998952200,170700,170400,170800,170200,506
|
|
20250108,103300,7912631100,170400,170600,171300,170400,4045
|
|
20250108,103200,7221434200,170600,170300,170600,170200,2016
|
|
20250108,103100,6877785500,170300,170400,170400,170300,187
|
|
20250108,103000,6845926800,170300,170100,170400,170000,947
|
|
20250108,102900,6684728300,170100,169800,170100,169800,882
|
|
20250108,102800,6534824500,169900,169600,169900,169600,225
|
|
20250108,102700,6496624700,169400,169600,169700,169400,227
|
|
20250108,102600,6458149300,169600,169900,170200,169600,2525
|
|
20250108,102500,6028914600,169900,169700,169900,169600,847
|
|
20250108,102400,5885129300,169700,169100,169700,169100,894
|
|
20250108,102300,5733659500,169000,168800,169100,168700,277
|
|
20250108,102200,5686888400,168800,169400,169400,168800,574
|
|
20250108,102100,5589854300,169400,169000,169500,168900,796
|
|
20250108,102000,5455239300,169000,168900,169000,168800,533
|
|
20250108,101900,5365198200,169000,168500,169000,168500,1950
|
|
20250108,101800,5036101300,168500,168500,168500,168400,568
|
|
20250108,101700,4940421100,168400,168400,168500,168300,471
|
|
20250108,101600,4861091900,168400,168300,168400,168200,369
|
|
20250108,101500,4798981500,168400,168300,168400,168300,70
|
|
20250108,101400,4787200100,168400,168200,168400,168100,535
|
|
20250108,101300,4697190000,168100,168100,168200,168000,84
|
|
20250108,101200,4683069200,168200,168100,168200,168000,47
|
|
20250108,101100,4675165700,168100,168100,168300,168000,246
|
|
20250108,101000,4633789800,168100,168200,168300,168100,316
|
|
20250108,100900,4580622700,168200,168200,168300,168100,466
|
|
20250108,100800,4502240700,168100,168100,168100,168000,312
|
|
20250108,100700,4449794300,168000,168000,168100,168000,143
|
|
20250108,100600,4425769200,168000,168000,168100,167900,148
|
|
20250108,100500,4400905600,168000,168100,168100,167900,92
|
|
20250108,100400,4385446500,168200,168000,168300,168000,562
|
|
20250108,100300,4290926700,168000,166700,168300,166700,2923
|
|
20250108,100200,3800602000,167400,166600,167400,166300,721
|
|
20250108,100100,3680113400,166700,166400,166800,166300,105
|
|
20250108,100000,3662624800,166400,166400,166700,166100,185
|
|
20250108,095900,3631849100,166300,166200,166400,166100,400
|
|
20250108,095800,3565362800,166200,166400,166700,166200,126
|
|
20250108,095700,3544404800,166400,166400,166700,166400,55
|
|
20250108,095600,3535247800,166400,166600,166600,166400,177
|
|
20250108,095500,3505778300,166600,166800,166800,166500,235
|
|
20250108,095400,3466623500,167000,166900,167000,166700,169
|
|
20250108,095300,3438420500,166900,167000,167000,166900,33
|
|
20250108,095200,3432912500,167000,166900,167000,166900,29
|
|
20250108,095100,3428070800,167000,166900,167000,166800,125
|
|
20250108,095000,3407214600,166900,167000,167100,166500,497
|
|
20250108,094900,3324319100,166800,167100,167100,166700,552
|
|
20250108,094800,3232216300,167100,167200,167200,167000,55
|
|
20250108,094700,3223026600,167300,167300,167400,167000,343
|
|
20250108,094600,3165658000,167300,167100,167300,167000,277
|
|
20250108,094500,3119343900,167100,167100,167200,167000,224
|
|
20250108,094400,3081903200,167100,167000,167100,166900,458
|
|
20250108,094300,3005406200,167000,166800,167000,166800,43
|
|
20250108,094200,2998226400,166700,167000,167100,166700,159
|
|
20250108,094100,2971691600,166900,167000,167100,166900,175
|
|
20250108,094000,2942480000,167000,167000,167100,166600,695
|
|
20250108,093900,2826439800,167000,167000,167000,166600,19
|
|
20250108,093800,2823267700,166700,166800,167000,166700,280
|
|
20250108,093700,2776561400,166800,166900,167000,166700,138
|
|
20250108,093600,2753532400,166900,167300,167400,166800,1050
|
|
20250108,093500,2578008800,167300,167200,167300,167000,292
|
|
20250108,093400,2529186300,167200,167000,167300,167000,719
|
|
20250108,093300,2409011600,166900,166700,167000,166700,1127
|
|
20250108,093200,2221066900,166600,166700,166800,166300,531
|
|
20250108,093100,2132614900,166700,166600,166800,166600,202
|
|
20250108,093000,2098943800,166600,166400,166800,166300,379
|
|
20250108,092900,2035817800,166400,166300,166500,166200,165
|
|
20250108,092800,2008365000,166300,166200,166300,166000,176
|
|
20250108,092700,1979118300,166200,166100,166200,166100,167
|
|
20250108,092600,1951374100,166000,166100,166200,166000,65
|
|
20250108,092500,1940574700,166200,166000,166300,166000,172
|
|
20250108,092400,1912006100,165900,165800,166200,165800,263
|
|
20250108,092300,1868377700,165800,165800,165800,165700,104
|
|
20250108,092200,1851143300,165700,165900,165900,165700,38
|
|
20250108,092100,1844840300,165600,165100,165900,165100,182
|
|
20250108,092000,1814726700,165300,165600,165600,165000,1256
|
|
20250108,091900,1607250700,165600,166000,166000,165600,293
|
|
20250108,091800,1558659400,165900,166000,166000,165900,223
|
|
20250108,091700,1521659200,166100,166200,166200,166000,203
|
|
20250108,091600,1487951700,166200,166000,166200,165900,207
|
|
20250108,091500,1453590900,166000,166200,166400,166000,158
|
|
20250108,091400,1427319700,166100,166100,166100,165900,167
|
|
20250108,091300,1399596800,166300,165900,166300,165900,196
|
|
20250108,091200,1367051700,166000,166000,166000,165900,543
|
|
20250108,091100,1276923700,166000,165300,166000,165200,621
|
|
20250108,091000,1174052200,165300,166400,166400,165300,1776
|
|
20250108,090900,879106300,166300,166300,166400,166200,97
|
|
20250108,090800,862975800,166400,166200,166400,166000,321
|
|
20250108,090700,809626200,166100,166100,166400,166100,198
|
|
20250108,090600,776714100,166100,166800,166800,165900,113
|
|
20250108,090500,757943100,166000,165300,166900,165100,932
|
|
20250108,090400,603469100,165300,165800,165800,165300,714
|
|
20250108,090300,485313100,165800,165400,165800,165400,258
|
|
20250108,090200,442602100,165400,164800,165500,164800,547
|
|
20250108,090100,352246500,164700,164300,165000,164000,684
|
|
20250108,090000,239842800,164400,165100,165200,164400,1453
|