651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,194800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,194700,4639971000,54700,54700,54700,54700,0
|
|
20250122,194600,4639971000,54700,54700,54700,54700,0
|
|
20250122,194500,4639971000,54700,54700,54700,54700,0
|
|
20250122,194400,4639971000,54700,54700,54700,54700,0
|
|
20250122,194300,4639971000,54700,54700,54700,54700,0
|
|
20250122,194200,4639971000,54700,54700,54700,54700,0
|
|
20250122,194100,4639971000,54700,54700,54700,54700,0
|
|
20250122,194000,4639971000,54700,54700,54700,54700,0
|
|
20250122,193900,4639971000,54700,54700,54700,54700,0
|
|
20250122,193800,4639971000,54700,54700,54700,54700,0
|
|
20250122,193700,4639971000,54700,54700,54700,54700,0
|
|
20250122,193600,4639971000,54700,54700,54700,54700,0
|
|
20250122,193500,4639971000,54700,54700,54700,54700,0
|
|
20250122,193400,4639971000,54700,54700,54700,54700,0
|
|
20250122,193300,4639971000,54700,54700,54700,54700,0
|
|
20250122,193200,4639971000,54700,54700,54700,54700,0
|
|
20250122,193100,4639971000,54700,54700,54700,54700,0
|
|
20250122,193000,4639971000,54700,54700,54700,54700,0
|
|
20250122,192900,4639971000,54700,54700,54700,54700,0
|
|
20250122,192800,4639971000,54700,54700,54700,54700,0
|
|
20250122,192700,4639971000,54700,54700,54700,54700,0
|
|
20250122,192600,4639971000,54700,54700,54700,54700,0
|
|
20250122,192500,4639971000,54700,54700,54700,54700,0
|
|
20250122,192400,4639971000,54700,54700,54700,54700,0
|
|
20250122,192300,4639971000,54700,54700,54700,54700,0
|
|
20250122,192200,4639971000,54700,54700,54700,54700,0
|
|
20250122,192100,4639971000,54700,54700,54700,54700,0
|
|
20250122,192000,4639971000,54700,54700,54700,54700,0
|
|
20250122,191900,4639971000,54700,54700,54700,54700,0
|
|
20250122,191800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,191700,4639971000,54700,54700,54700,54700,0
|
|
20250122,191600,4639971000,54700,54700,54700,54700,0
|
|
20250122,191500,4639971000,54700,54700,54700,54700,0
|
|
20250122,191400,4639971000,54700,54700,54700,54700,0
|
|
20250122,191300,4639971000,54700,54700,54700,54700,0
|
|
20250122,191200,4639971000,54700,54700,54700,54700,0
|
|
20250122,191100,4639971000,54700,54700,54700,54700,0
|
|
20250122,191000,4639971000,54700,54700,54700,54700,0
|
|
20250122,190900,4639971000,54700,54700,54700,54700,0
|
|
20250122,190800,4639971000,54700,54700,54700,54700,0
|
|
20250122,190700,4639971000,54700,54700,54700,54700,0
|
|
20250122,190600,4639971000,54700,54700,54700,54700,0
|
|
20250122,190500,4639971000,54700,54700,54700,54700,0
|
|
20250122,190400,4639971000,54700,54700,54700,54700,0
|
|
20250122,190300,4639971000,54700,54700,54700,54700,0
|
|
20250122,190200,4639971000,54700,54700,54700,54700,0
|
|
20250122,190100,4639971000,54700,54700,54700,54700,0
|
|
20250122,190000,4639971000,54700,54700,54700,54700,0
|
|
20250122,185900,4639971000,54700,54700,54700,54700,0
|
|
20250122,185800,4639971000,54700,54700,54700,54700,0
|
|
20250122,185700,4639971000,54700,54700,54700,54700,0
|
|
20250122,185600,4639971000,54700,54700,54700,54700,0
|
|
20250122,185500,4639971000,54700,54700,54700,54700,0
|
|
20250122,185400,4639971000,54700,54700,54700,54700,0
|
|
20250122,185300,4639971000,54700,54700,54700,54700,0
|
|
20250122,185200,4639971000,54700,54700,54700,54700,0
|
|
20250122,185100,4639971000,54700,54700,54700,54700,0
|
|
20250122,185000,4639971000,54700,54700,54700,54700,0
|
|
20250122,184900,4639971000,54700,54700,54700,54700,0
|
|
20250122,184800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,184700,4639971000,54700,54700,54700,54700,0
|
|
20250122,184600,4639971000,54700,54700,54700,54700,0
|
|
20250122,184500,4639971000,54700,54700,54700,54700,0
|
|
20250122,184400,4639971000,54700,54700,54700,54700,0
|
|
20250122,184300,4639971000,54700,54700,54700,54700,0
|
|
20250122,184200,4639971000,54700,54700,54700,54700,0
|
|
20250122,184100,4639971000,54700,54700,54700,54700,0
|
|
20250122,184000,4639971000,54700,54700,54700,54700,0
|
|
20250122,183900,4639971000,54700,54700,54700,54700,0
|
|
20250122,183800,4639971000,54700,54700,54700,54700,0
|
|
20250122,183700,4639971000,54700,54700,54700,54700,0
|
|
20250122,183600,4639971000,54700,54700,54700,54700,0
|
|
20250122,183500,4639971000,54700,54700,54700,54700,0
|
|
20250122,183400,4639971000,54700,54700,54700,54700,0
|
|
20250122,183300,4639971000,54700,54700,54700,54700,0
|
|
20250122,183200,4639971000,54700,54700,54700,54700,0
|
|
20250122,183100,4639971000,54700,54700,54700,54700,0
|
|
20250122,183000,4639971000,54700,54700,54700,54700,0
|
|
20250122,182900,4639971000,54700,54700,54700,54700,0
|
|
20250122,182800,4639971000,54700,54700,54700,54700,0
|
|
20250122,182700,4639971000,54700,54700,54700,54700,0
|
|
20250122,182600,4639971000,54700,54700,54700,54700,0
|
|
20250122,182500,4639971000,54700,54700,54700,54700,0
|
|
20250122,182400,4639971000,54700,54700,54700,54700,0
|
|
20250122,182300,4639971000,54700,54700,54700,54700,0
|
|
20250122,182200,4639971000,54700,54700,54700,54700,0
|
|
20250122,182100,4639971000,54700,54700,54700,54700,0
|
|
20250122,182000,4639971000,54700,54700,54700,54700,0
|
|
20250122,181900,4639971000,54700,54700,54700,54700,0
|
|
20250122,181800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,181700,4639971000,54700,54700,54700,54700,0
|
|
20250122,181600,4639971000,54700,54700,54700,54700,0
|
|
20250122,181500,4639971000,54700,54700,54700,54700,0
|
|
20250122,181400,4639971000,54700,54700,54700,54700,0
|
|
20250122,181300,4639971000,54700,54700,54700,54700,0
|
|
20250122,181200,4639971000,54700,54700,54700,54700,0
|
|
20250122,181100,4639971000,54700,54700,54700,54700,0
|
|
20250122,181000,4639971000,54700,54700,54700,54700,0
|
|
20250122,180900,4639971000,54700,54700,54700,54700,0
|
|
20250122,180800,4639971000,54700,54700,54700,54700,0
|
|
20250122,180700,4639971000,54700,54700,54700,54700,0
|
|
20250122,180600,4639971000,54700,54700,54700,54700,0
|
|
20250122,180500,4639971000,54700,54700,54700,54700,0
|
|
20250122,180400,4639971000,54700,54700,54700,54700,0
|
|
20250122,180300,4639971000,54700,54700,54700,54700,0
|
|
20250122,180200,4639971000,54700,54700,54700,54700,0
|
|
20250122,180100,4639971000,54700,54700,54700,54700,0
|
|
20250122,180000,4639971000,54700,54700,54700,54700,0
|
|
20250122,175900,4639971000,54700,54700,54700,54700,0
|
|
20250122,175800,4639971000,54700,54700,54700,54700,0
|
|
20250122,175700,4639971000,54700,54700,54700,54700,0
|
|
20250122,175600,4639971000,54700,54700,54700,54700,0
|
|
20250122,175500,4639971000,54700,54700,54700,54700,0
|
|
20250122,175400,4639971000,54700,54700,54700,54700,0
|
|
20250122,175300,4639971000,54700,54700,54700,54700,0
|
|
20250122,175200,4639971000,54700,54700,54700,54700,0
|
|
20250122,175100,4639971000,54700,54700,54700,54700,0
|
|
20250122,175000,4639971000,54700,54700,54700,54700,0
|
|
20250122,174900,4639971000,54700,54700,54700,54700,0
|
|
20250122,174800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,174700,4639971000,54700,54700,54700,54700,0
|
|
20250122,174600,4639971000,54700,54700,54700,54700,0
|
|
20250122,174500,4639971000,54700,54700,54700,54700,0
|
|
20250122,174400,4639971000,54700,54700,54700,54700,0
|
|
20250122,174300,4639971000,54700,54700,54700,54700,0
|
|
20250122,174200,4639971000,54700,54700,54700,54700,0
|
|
20250122,174100,4639971000,54700,54700,54700,54700,0
|
|
20250122,174000,4639971000,54700,54700,54700,54700,0
|
|
20250122,173900,4639971000,54700,54700,54700,54700,0
|
|
20250122,173800,4639971000,54700,54700,54700,54700,0
|
|
20250122,173700,4639971000,54700,54700,54700,54700,0
|
|
20250122,173600,4639971000,54700,54700,54700,54700,0
|
|
20250122,173500,4639971000,54700,54700,54700,54700,0
|
|
20250122,173400,4639971000,54700,54700,54700,54700,0
|
|
20250122,173300,4639971000,54700,54700,54700,54700,0
|
|
20250122,173200,4639971000,54700,54700,54700,54700,0
|
|
20250122,173100,4639971000,54700,54700,54700,54700,0
|
|
20250122,173000,4639971000,54700,54700,54700,54700,0
|
|
20250122,172900,4639971000,54700,54700,54700,54700,0
|
|
20250122,172800,4639971000,54700,54700,54700,54700,0
|
|
20250122,172700,4639971000,54700,54700,54700,54700,0
|
|
20250122,172600,4639971000,54700,54700,54700,54700,0
|
|
20250122,172500,4639971000,54700,54700,54700,54700,0
|
|
20250122,172400,4639971000,54700,54700,54700,54700,0
|
|
20250122,172300,4639971000,54700,54700,54700,54700,0
|
|
20250122,172200,4639971000,54700,54700,54700,54700,0
|
|
20250122,172100,4639971000,54700,54700,54700,54700,0
|
|
20250122,172000,4639971000,54700,54700,54700,54700,0
|
|
20250122,171900,4639971000,54700,54700,54700,54700,0
|
|
20250122,171800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,171700,4639971000,54700,54700,54700,54700,0
|
|
20250122,171600,4639971000,54700,54700,54700,54700,0
|
|
20250122,171500,4639971000,54700,54700,54700,54700,0
|
|
20250122,171400,4639971000,54700,54700,54700,54700,0
|
|
20250122,171300,4639971000,54700,54700,54700,54700,0
|
|
20250122,171200,4639971000,54700,54700,54700,54700,0
|
|
20250122,171100,4639971000,54700,54700,54700,54700,0
|
|
20250122,171000,4639971000,54700,54700,54700,54700,0
|
|
20250122,170900,4639971000,54700,54700,54700,54700,0
|
|
20250122,170800,4639971000,54700,54700,54700,54700,0
|
|
20250122,170700,4639971000,54700,54700,54700,54700,0
|
|
20250122,170600,4639971000,54700,54700,54700,54700,0
|
|
20250122,170500,4639971000,54700,54700,54700,54700,0
|
|
20250122,170400,4639971000,54700,54700,54700,54700,0
|
|
20250122,170300,4639971000,54700,54700,54700,54700,0
|
|
20250122,170200,4639971000,54700,54700,54700,54700,0
|
|
20250122,170100,4639971000,54700,54700,54700,54700,0
|
|
20250122,170000,4639971000,54700,54700,54700,54700,0
|
|
20250122,165900,4639971000,54700,54700,54700,54700,0
|
|
20250122,165800,4639971000,54700,54700,54700,54700,0
|
|
20250122,165700,4639971000,54700,54700,54700,54700,0
|
|
20250122,165600,4639971000,54700,54700,54700,54700,0
|
|
20250122,165500,4639971000,54700,54700,54700,54700,0
|
|
20250122,165400,4639971000,54700,54700,54700,54700,0
|
|
20250122,165300,4639971000,54700,54700,54700,54700,0
|
|
20250122,165200,4639971000,54700,54700,54700,54700,0
|
|
20250122,165100,4639971000,54700,54700,54700,54700,0
|
|
20250122,165000,4639971000,54700,54700,54700,54700,0
|
|
20250122,164900,4639971000,54700,54700,54700,54700,0
|
|
20250122,164800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,164700,4639971000,54700,54700,54700,54700,0
|
|
20250122,164600,4639971000,54700,54700,54700,54700,0
|
|
20250122,164500,4639971000,54700,54700,54700,54700,0
|
|
20250122,164400,4639971000,54700,54700,54700,54700,0
|
|
20250122,164300,4639971000,54700,54700,54700,54700,0
|
|
20250122,164200,4639971000,54700,54700,54700,54700,0
|
|
20250122,164100,4639971000,54700,54700,54700,54700,0
|
|
20250122,164000,4639971000,54700,54700,54700,54700,0
|
|
20250122,163900,4639971000,54700,54700,54700,54700,0
|
|
20250122,163800,4639971000,54700,54700,54700,54700,0
|
|
20250122,163700,4639971000,54700,54700,54700,54700,0
|
|
20250122,163600,4639971000,54700,54700,54700,54700,0
|
|
20250122,163500,4639971000,54700,54700,54700,54700,0
|
|
20250122,163400,4639971000,54700,54700,54700,54700,0
|
|
20250122,163300,4639971000,54700,54700,54700,54700,0
|
|
20250122,163200,4639971000,54700,54700,54700,54700,0
|
|
20250122,163100,4639971000,54700,54700,54700,54700,0
|
|
20250122,163000,4639971000,54700,54700,54700,54700,0
|
|
20250122,162900,4639971000,54700,54700,54700,54700,0
|
|
20250122,162800,4639971000,54700,54700,54700,54700,0
|
|
20250122,162700,4639971000,54700,54700,54700,54700,0
|
|
20250122,162600,4639971000,54700,54700,54700,54700,0
|
|
20250122,162500,4639971000,54700,54700,54700,54700,0
|
|
20250122,162400,4639971000,54700,54700,54700,54700,0
|
|
20250122,162300,4639971000,54700,54700,54700,54700,0
|
|
20250122,162200,4639971000,54700,54700,54700,54700,0
|
|
20250122,162100,4639971000,54700,54700,54700,54700,0
|
|
20250122,162000,4639971000,54700,54700,54700,54700,0
|
|
20250122,161900,4639971000,54700,54700,54700,54700,0
|
|
20250122,161800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,161700,4639971000,54700,54700,54700,54700,0
|
|
20250122,161600,4639971000,54700,54700,54700,54700,0
|
|
20250122,161500,4639971000,54700,54700,54700,54700,0
|
|
20250122,161400,4639971000,54700,54700,54700,54700,0
|
|
20250122,161300,4639971000,54700,54700,54700,54700,0
|
|
20250122,161200,4639971000,54700,54700,54700,54700,0
|
|
20250122,161100,4639971000,54700,54700,54700,54700,0
|
|
20250122,161000,4639971000,54700,54700,54700,54700,0
|
|
20250122,160900,4639971000,54700,54700,54700,54700,0
|
|
20250122,160800,4639971000,54700,54700,54700,54700,0
|
|
20250122,160700,4639971000,54700,54700,54700,54700,0
|
|
20250122,160600,4639971000,54700,54700,54700,54700,0
|
|
20250122,160500,4639971000,54700,54700,54700,54700,0
|
|
20250122,160400,4639971000,54700,54700,54700,54700,0
|
|
20250122,160300,4639971000,54700,54700,54700,54700,0
|
|
20250122,160200,4639971000,54700,54700,54700,54700,0
|
|
20250122,160100,4639971000,54700,54700,54700,54700,0
|
|
20250122,160000,4639971000,54700,54700,54700,54700,0
|
|
20250122,155900,4639971000,54700,54700,54700,54700,0
|
|
20250122,155800,4639971000,54700,54700,54700,54700,0
|
|
20250122,155700,4639971000,54700,54700,54700,54700,0
|
|
20250122,155600,4639971000,54700,54700,54700,54700,0
|
|
20250122,155500,4639971000,54700,54700,54700,54700,0
|
|
20250122,155400,4639971000,54700,54700,54700,54700,0
|
|
20250122,155300,4639971000,54700,54700,54700,54700,0
|
|
20250122,155200,4639971000,54700,54700,54700,54700,0
|
|
20250122,155100,4639971000,54700,54700,54700,54700,0
|
|
20250122,155000,4639971000,54700,54700,54700,54700,0
|
|
20250122,154900,4639971000,54700,54700,54700,54700,0
|
|
20250122,154800,4639971000,54700,54700,54700,54700,4539
|
|
20250122,154700,4639971000,54700,54700,54700,54700,0
|
|
20250122,154600,4639971000,54700,54700,54700,54700,0
|
|
20250122,154500,4639971000,54700,54700,54700,54700,0
|
|
20250122,154400,4639971000,54700,54700,54700,54700,0
|
|
20250122,154300,4639971000,54700,54700,54700,54700,0
|
|
20250122,154200,4639971000,54700,54700,54700,54700,0
|
|
20250122,154100,4639971000,54700,54700,54700,54700,0
|
|
20250122,154000,4639971000,54700,54700,54700,54700,0
|
|
20250122,153900,4639971000,54700,54700,54700,54700,0
|
|
20250122,153800,4639971000,54700,54700,54700,54700,0
|
|
20250122,153700,4639971000,54700,54700,54700,54700,0
|
|
20250122,153600,4639971000,54700,54700,54700,54700,0
|
|
20250122,153500,4639971000,54700,54700,54700,54700,0
|
|
20250122,153400,4639971000,54700,54700,54700,54700,0
|
|
20250122,153300,4639971000,54700,54700,54700,54700,0
|
|
20250122,153200,4639971000,54700,54700,54700,54700,0
|
|
20250122,153100,4639971000,54700,54700,54700,54700,0
|
|
20250122,153000,4639971000,54700,54700,54700,54700,4539
|
|
20250122,152900,4391687700,54800,54800,54800,54800,0
|
|
20250122,152800,4391687700,54800,54800,54800,54800,0
|
|
20250122,152700,4391687700,54800,54800,54800,54800,0
|
|
20250122,152600,4391687700,54800,54800,54800,54800,0
|
|
20250122,152500,4391687700,54800,54800,54800,54800,0
|
|
20250122,152400,4391687700,54800,54800,54800,54800,0
|
|
20250122,152300,4391687700,54800,54800,54800,54800,0
|
|
20250122,152200,4391687700,54800,54800,54800,54800,0
|
|
20250122,152100,4391687700,54800,54800,54800,54800,0
|
|
20250122,152000,4391687700,54800,54800,54800,54800,0
|
|
20250122,151900,4391687700,54800,54700,54800,54700,1273
|
|
20250122,151800,4321940900,54800,54700,54800,54700,157
|
|
20250122,151700,4313351700,54700,54700,54800,54700,396
|
|
20250122,151600,4291667600,54700,54700,54700,54700,46
|
|
20250122,151500,4289151400,54700,54800,54800,54700,157
|
|
20250122,151400,4280561500,54700,54700,54800,54700,495
|
|
20250122,151300,4253453900,54800,54800,54800,54700,417
|
|
20250122,151200,4230606400,54800,54700,54800,54700,228
|
|
20250122,151100,4218113800,54700,54700,54700,54700,73
|
|
20250122,151000,4214120700,54800,54800,54800,54700,398
|
|
20250122,150900,4192349400,54800,54700,54800,54700,50
|
|
20250122,150800,4189610900,54800,54700,54800,54700,10
|
|
20250122,150700,4189063700,54800,54800,54800,54700,94
|
|
20250122,150600,4183917600,54900,54800,54900,54700,66
|
|
20250122,150500,4180300600,54800,54800,54900,54800,388
|
|
20250122,150400,4159038100,54800,54800,54900,54800,34
|
|
20250122,150300,4157173400,54800,54800,54800,54800,167
|
|
20250122,150200,4148021800,54800,54800,54800,54800,88
|
|
20250122,150100,4143199400,54800,54800,54800,54800,9
|
|
20250122,150000,4142706200,54800,54800,54800,54800,17
|
|
20250122,145900,4141774600,54800,54800,54800,54800,167
|
|
20250122,145800,4132623000,54800,54800,54800,54800,77
|
|
20250122,145700,4128403400,54800,54800,54800,54800,64
|
|
20250122,145600,4124896200,54800,54800,54800,54700,306
|
|
20250122,145500,4108132000,54700,54800,54800,54700,19
|
|
20250122,145400,4107091000,54800,54800,54800,54800,100
|
|
20250122,145300,4101611000,54800,54800,54800,54700,78
|
|
20250122,145200,4097337100,54800,54800,54800,54800,132
|
|
20250122,145100,4090103500,54800,54800,54900,54800,151
|
|
20250122,145000,4081827200,54800,54800,54900,54800,546
|
|
20250122,144900,4051906300,54800,54800,54800,54800,135
|
|
20250122,144800,4044508300,54800,54800,54900,54800,1055
|
|
20250122,144700,3986692800,54900,54900,54900,54900,21
|
|
20250122,144600,3985539900,54800,54800,54800,54800,265
|
|
20250122,144500,3971017900,54800,54800,54800,54800,40
|
|
20250122,144400,3968825900,54800,54800,54900,54800,294
|
|
20250122,144300,3952698300,54900,54900,54900,54900,50
|
|
20250122,144200,3949953300,54900,54900,54900,54900,1
|
|
20250122,144100,3949898400,54900,54900,54900,54800,82
|
|
20250122,144000,3945403200,54900,54900,54900,54900,3
|
|
20250122,143900,3945238500,54900,54900,54900,54800,108
|
|
20250122,143800,3939319700,54800,54900,54900,54800,31
|
|
20250122,143700,3937619900,54800,54800,54800,54800,69
|
|
20250122,143600,3933838700,54900,54900,54900,54900,11
|
|
20250122,143500,3933234800,54900,54900,54900,54800,85
|
|
20250122,143400,3928569300,54900,54900,54900,54900,21
|
|
20250122,143300,3927416400,54900,54800,54900,54800,193
|
|
20250122,143200,3916837200,54900,54800,54900,54800,62
|
|
20250122,143100,3913438800,54800,54800,54800,54800,63
|
|
20250122,143000,3909986400,54900,54900,54900,54800,473
|
|
20250122,142900,3884059600,54900,54900,54900,54900,139
|
|
20250122,142800,3876428500,54900,54900,54900,54900,59
|
|
20250122,142700,3873189400,54900,54900,54900,54900,1464
|
|
20250122,142600,3792815800,54900,54900,54900,54900,100
|
|
20250122,142500,3787325800,54900,54900,54900,54800,160
|
|
20250122,142400,3778553800,54900,54900,54900,54900,35
|
|
20250122,142300,3776632300,54800,54900,54900,54800,80
|
|
20250122,142200,3772242600,54900,54900,54900,54900,98
|
|
20250122,142100,3766862400,54900,54900,54900,54800,73
|
|
20250122,142000,3762860700,54900,54900,54900,54900,101
|
|
20250122,141900,3757315800,54900,54900,54900,54900,15
|
|
20250122,141800,3756492300,54900,54900,54900,54800,653
|
|
20250122,141700,3720644900,54800,54800,54900,54800,60
|
|
20250122,141600,3717356800,54800,54800,54900,54800,16
|
|
20250122,141500,3716479900,54800,54800,54900,54800,177
|
|
20250122,141400,3706770300,54800,54800,54800,54800,106
|
|
20250122,141300,3700961500,54700,54700,54800,54700,47
|
|
20250122,141200,3698390500,54800,54700,54800,54700,163
|
|
20250122,141100,3689463300,54800,54700,54800,54700,174
|
|
20250122,141000,3679935200,54800,54700,54800,54700,315
|
|
20250122,140900,3662694000,54800,54800,54800,54800,1086
|
|
20250122,140800,3603181200,54900,54900,54900,54800,45
|
|
20250122,140700,3600714200,54900,54900,54900,54900,3
|
|
20250122,140600,3600549500,54900,54800,54900,54800,254
|
|
20250122,140500,3586609000,54900,54900,54900,54900,4
|
|
20250122,140400,3586389400,54900,54900,54900,54800,136
|
|
20250122,140300,3578926500,54800,54800,54800,54800,30
|
|
20250122,140200,3577282500,54800,54800,54900,54800,2140
|
|
20250122,140100,3459952300,54800,54800,54800,54800,2
|
|
20250122,140000,3459842700,54800,54700,54800,54700,6
|
|
20250122,135900,3459514200,54700,54700,54700,54700,0
|
|
20250122,135800,3459514200,54700,54700,54700,54700,4
|
|
20250122,135700,3459295400,54700,54700,54700,54700,691
|
|
20250122,135600,3421497700,54700,54700,54700,54700,75
|
|
20250122,135500,3417395200,54800,54700,54800,54700,6
|
|
20250122,135400,3417066500,54800,54700,54800,54700,27
|
|
20250122,135300,3415587100,54700,54700,54700,54700,13
|
|
20250122,135200,3414876000,54700,54700,54800,54700,423
|
|
20250122,135100,3391737400,54700,54700,54800,54700,22
|
|
20250122,135000,3390533900,54700,54700,54700,54700,220
|
|
20250122,134900,3378499900,54700,54700,54700,54700,0
|
|
20250122,134800,3378499900,54700,54700,54700,54700,130
|
|
20250122,134700,3371388900,54700,54800,54800,54700,11
|
|
20250122,134600,3370787100,54800,54800,54800,54700,13
|
|
20250122,134500,3370075700,54800,54600,54800,54600,29
|
|
20250122,134400,3368490800,54600,54600,54600,54600,146
|
|
20250122,134300,3360519200,54600,54600,54600,54600,48
|
|
20250122,134200,3357898400,54600,54600,54600,54600,0
|
|
20250122,134100,3357898400,54600,54600,54600,54600,0
|
|
20250122,134000,3357898400,54600,54800,54800,54600,613
|
|
20250122,133900,3324366500,54700,54700,54700,54700,28
|
|
20250122,133800,3322834900,54700,54700,54700,54700,21
|
|
20250122,133700,3321686200,54800,54800,54800,54800,5
|
|
20250122,133600,3321412200,54800,54600,54800,54600,21
|
|
20250122,133500,3320265400,54700,54700,54700,54700,66
|
|
20250122,133400,3316655200,54700,54700,54700,54700,39
|
|
20250122,133300,3314521900,54700,54700,54700,54700,264
|
|
20250122,133200,3300081100,54700,54700,54700,54700,36
|
|
20250122,133100,3298111900,54700,54700,54700,54700,112
|
|
20250122,133000,3291985500,54700,54700,54700,54700,167
|
|
20250122,132900,3282850600,54800,54800,54800,54800,1
|
|
20250122,132800,3282795800,54800,54800,54800,54700,376
|
|
20250122,132700,3262227700,54700,54800,54900,54700,69
|
|
20250122,132600,3258448300,54800,54800,54900,54700,238
|
|
20250122,132500,3245415400,54800,54700,54800,54700,93
|
|
20250122,132400,3240324200,54800,54800,54800,54800,12
|
|
20250122,132300,3239666600,54700,54700,54700,54700,45
|
|
20250122,132200,3237205100,54700,54800,54800,54700,322
|
|
20250122,132100,3219578000,54700,54700,54700,54700,1
|
|
20250122,132000,3219523300,54800,54700,54800,54700,51
|
|
20250122,131900,3216729500,54700,54700,54700,54700,70
|
|
20250122,131800,3212900500,54800,54700,54800,54700,173
|
|
20250122,131700,3203423100,54600,54700,54700,54600,144
|
|
20250122,131600,3195549100,54700,54700,54700,54700,41
|
|
20250122,131500,3193306400,54600,54800,54800,54600,2340
|
|
20250122,131400,3065294600,54800,54800,54800,54800,30
|
|
20250122,131300,3063650600,54800,54800,54800,54800,60
|
|
20250122,131200,3060362600,54800,54800,54800,54800,109
|
|
20250122,131100,3054389400,54900,54800,54900,54800,86
|
|
20250122,131000,3049676500,54800,54800,54800,54800,1200
|
|
20250122,130900,2983916500,54800,54800,54800,54700,278
|
|
20250122,130800,2968683000,54800,54800,54800,54800,20
|
|
20250122,130700,2967587000,54800,54800,54800,54800,3
|
|
20250122,130600,2967422600,54800,54700,54800,54700,51
|
|
20250122,130500,2964628800,54700,54700,54700,54700,5
|
|
20250122,130400,2964355300,54800,54800,54800,54700,41
|
|
20250122,130300,2962111100,54800,54800,54800,54800,5
|
|
20250122,130200,2961837100,54800,54800,54800,54800,4
|
|
20250122,130100,2961617900,54800,54800,54800,54800,20
|
|
20250122,130000,2960521900,54800,54800,54800,54800,4
|
|
20250122,125900,2960302700,54700,54700,54700,54700,145
|
|
20250122,125800,2952371200,54800,54800,54800,54800,90
|
|
20250122,125700,2947439200,54700,54800,54800,54700,112
|
|
20250122,125600,2941312600,54800,54800,54800,54800,24
|
|
20250122,125500,2939997400,54700,54700,54700,54700,18
|
|
20250122,125400,2939012800,54800,54800,54800,54800,0
|
|
20250122,125300,2939012800,54800,54700,54800,54700,102
|
|
20250122,125200,2933423400,54700,54700,54700,54700,12
|
|
20250122,125100,2932767000,54800,54800,54800,54800,2
|
|
20250122,125000,2932657400,54700,54700,54700,54700,485
|
|
20250122,124900,2906127900,54700,54700,54700,54700,10
|
|
20250122,124800,2905580900,54800,54700,54800,54700,81
|
|
20250122,124700,2901150100,54800,54800,54800,54800,50
|
|
20250122,124600,2898410100,54800,54800,54800,54800,0
|
|
20250122,124500,2898410100,54800,54800,54800,54800,9
|
|
20250122,124400,2897916900,54700,54700,54700,54700,156
|
|
20250122,124300,2889383700,54700,54700,54700,54700,6
|
|
20250122,124200,2889055500,54700,54700,54700,54600,1190
|
|
20250122,124100,2823968000,54700,54800,54800,54700,37
|
|
20250122,124000,2821943400,54800,54700,54800,54700,150
|
|
20250122,123900,2813738300,54700,54700,54700,54700,11
|
|
20250122,123800,2813136600,54800,54800,54800,54800,21
|
|
20250122,123700,2811985800,54800,54800,54800,54700,263
|
|
20250122,123600,2797574900,54800,54800,54800,54800,72
|
|
20250122,123500,2793629300,54900,54900,54900,54900,17
|
|
20250122,123400,2792696000,54900,54900,54900,54900,3
|
|
20250122,123300,2792531300,54800,54800,54900,54800,41
|
|
20250122,123200,2790284100,54800,54800,54900,54800,17
|
|
20250122,123100,2789352400,54800,54800,54800,54800,2
|
|
20250122,123000,2789242800,54800,54800,54800,54800,31
|
|
20250122,122900,2787544000,54700,54800,54800,54700,52
|
|
20250122,122800,2784694500,54700,54900,54900,54700,12
|
|
20250122,122700,2784036100,54700,54800,54800,54600,1799
|
|
20250122,122600,2685744700,54900,54900,54900,54900,0
|
|
20250122,122500,2685744700,54900,54900,54900,54900,4
|
|
20250122,122400,2685525100,54900,54800,54900,54800,12
|
|
20250122,122300,2684866400,54800,54700,54800,54700,368
|
|
20250122,122200,2664727600,54800,54700,54800,54700,36
|
|
20250122,122100,2662755300,54800,54700,54800,54700,55
|
|
20250122,122000,2659742700,54800,54800,54800,54800,11
|
|
20250122,121900,2659139900,54800,54800,54800,54800,187
|
|
20250122,121800,2648892300,54900,54800,54900,54800,763
|
|
20250122,121700,2607079400,54800,54800,54800,54800,0
|
|
20250122,121600,2607079400,54800,54900,54900,54800,2
|
|
20250122,121500,2606969700,54800,54800,54900,54800,46
|
|
20250122,121400,2604448800,54900,54800,54900,54800,54
|
|
20250122,121300,2601485600,54900,54900,54900,54900,30
|
|
20250122,121200,2599838600,54900,54900,54900,54900,1
|
|
20250122,121100,2599783700,54900,54800,54900,54800,24
|
|
20250122,121000,2598467900,54800,54700,54800,54700,59
|
|
20250122,120900,2595239300,54800,54800,54800,54700,509
|
|
20250122,120800,2567348500,54700,54800,54800,54700,21
|
|
20250122,120700,2566199600,54800,54700,54800,54700,148
|
|
20250122,120600,2558099200,54800,54800,54800,54800,17
|
|
20250122,120500,2557167600,54800,54800,54800,54800,94
|
|
20250122,120400,2552016400,54800,54800,54800,54800,122
|
|
20250122,120300,2545330800,54700,54700,54700,54700,6
|
|
20250122,120200,2545002600,54700,54700,54700,54700,21
|
|
20250122,120100,2543853900,54700,54700,54700,54700,0
|
|
20250122,120000,2543853900,54700,54700,54700,54700,0
|
|
20250122,115900,2543853900,54700,54700,54700,54700,65
|
|
20250122,115800,2540298400,54700,54700,54700,54700,0
|
|
20250122,115700,2540298400,54700,54700,54700,54700,0
|
|
20250122,115600,2540298400,54700,54700,54700,54700,62
|
|
20250122,115500,2536907000,54700,54700,54700,54700,1
|
|
20250122,115400,2536852300,54700,54700,54700,54700,389
|
|
20250122,115300,2515574000,54700,54700,54700,54700,0
|
|
20250122,115200,2515574000,54700,54700,54700,54700,90
|
|
20250122,115100,2510651000,54700,54700,54700,54700,0
|
|
20250122,115000,2510651000,54700,54700,54700,54700,950
|
|
20250122,114900,2458686000,54800,54800,54800,54800,1
|
|
20250122,114800,2458631200,54700,54700,54700,54700,34
|
|
20250122,114700,2456771400,54700,54700,54700,54700,169
|
|
20250122,114600,2447527100,54700,54700,54700,54700,5
|
|
20250122,114500,2447253600,54700,54700,54700,54700,11
|
|
20250122,114400,2446651900,54800,54800,54800,54700,110
|
|
20250122,114300,2440628400,54700,54800,54800,54700,78
|
|
20250122,114200,2436359900,54800,54800,54800,54800,25
|
|
20250122,114100,2434989900,54800,54800,54800,54800,10
|
|
20250122,114000,2434441900,54700,54700,54700,54700,0
|
|
20250122,113900,2434441900,54700,54700,54700,54700,0
|
|
20250122,113800,2434441900,54700,54800,54800,54700,39
|
|
20250122,113700,2432307700,54800,54800,54800,54800,5
|
|
20250122,113600,2432033700,54800,54800,54800,54800,1
|
|
20250122,113500,2431978900,54800,54800,54800,54800,59
|
|
20250122,113400,2428745700,54800,54700,54800,54700,35
|
|
20250122,113300,2426827900,54800,54800,54800,54800,41
|
|
20250122,113200,2424581100,54600,54600,54600,54600,12
|
|
20250122,113100,2423925900,54600,54700,54700,54600,225
|
|
20250122,113000,2411624700,54700,54700,54700,54700,97
|
|
20250122,112900,2406318800,54700,54700,54700,54700,10
|
|
20250122,112800,2405771800,54700,54800,54800,54700,62
|
|
20250122,112700,2402375400,54800,54700,54800,54600,1398
|
|
20250122,112600,2326000700,54700,54800,54800,54700,1045
|
|
20250122,112500,2268838900,54700,54800,54800,54700,57
|
|
20250122,112400,2265716600,54700,54700,54700,54700,0
|
|
20250122,112300,2265716600,54700,54800,54800,54700,181
|
|
20250122,112200,2255805900,54800,54800,54800,54800,1026
|
|
20250122,112100,2199581100,54800,54800,54800,54800,4
|
|
20250122,112000,2199361900,54800,54800,54800,54800,2
|
|
20250122,111900,2199252300,54800,54800,54800,54800,115
|
|
20250122,111800,2192950300,54800,54900,54900,54800,3
|
|
20250122,111700,2192785700,54900,54900,54900,54900,20
|
|
20250122,111600,2191687700,54900,54900,54900,54900,2
|
|
20250122,111500,2191577900,54900,54900,54900,54900,19
|
|
20250122,111400,2190534800,54800,54800,54800,54800,20
|
|
20250122,111300,2189438800,54800,54800,54800,54800,1
|
|
20250122,111200,2189384000,54900,54900,54900,54900,1
|
|
20250122,111100,2189329100,54900,54800,54900,54800,34
|
|
20250122,111000,2187464100,54900,54900,54900,54900,0
|
|
20250122,110900,2187464100,54900,54900,54900,54900,22
|
|
20250122,110800,2186256300,54900,54800,54900,54800,203
|
|
20250122,110700,2175115800,54800,54800,54800,54800,0
|
|
20250122,110600,2175115800,54800,54800,54800,54800,103
|
|
20250122,110500,2169471400,54800,54800,54800,54800,5
|
|
20250122,110400,2169197400,54800,54800,54800,54800,1161
|
|
20250122,110300,2105574600,54900,54900,54900,54900,107
|
|
20250122,110200,2099700300,54900,54900,54900,54900,3
|
|
20250122,110100,2099535600,54900,54800,54900,54800,83
|
|
20250122,110000,2094983000,54800,54900,54900,54600,76
|
|
20250122,105900,2090832000,54700,54800,54800,54700,1687
|
|
20250122,105800,1998499600,54800,54800,54800,54800,2
|
|
20250122,105700,1998390000,54800,54800,54800,54800,6
|
|
20250122,105600,1998061200,54800,54900,54900,54800,135
|
|
20250122,105500,1990662200,54900,54800,54900,54800,39
|
|
20250122,105400,1988524500,54900,54900,54900,54900,110
|
|
20250122,105300,1982485500,54900,54900,54900,54900,50
|
|
20250122,105200,1979740500,54900,54900,54900,54900,6
|
|
20250122,105100,1979411100,54900,54900,54900,54900,105
|
|
20250122,105000,1973646600,54900,54800,54900,54800,51
|
|
20250122,104900,1970847200,54800,54800,54800,54800,14
|
|
20250122,104800,1970080000,54800,54800,54900,54800,483
|
|
20250122,104700,1943607500,54700,54700,54700,54700,0
|
|
20250122,104600,1943607500,54700,54700,54700,54700,11
|
|
20250122,104500,1943005800,54700,54800,54800,54700,763
|
|
20250122,104400,1901265600,54700,54700,54700,54700,1
|
|
20250122,104300,1901210900,54700,54700,54800,54700,152
|
|
20250122,104200,1892889400,54700,54800,54800,54700,386
|
|
20250122,104100,1871765100,54800,54900,54900,54800,740
|
|
20250122,104000,1831211100,54900,54900,54900,54900,6
|
|
20250122,103900,1830881700,54900,54900,54900,54900,20
|
|
20250122,103800,1829783700,54900,54900,54900,54900,1
|
|
20250122,103700,1829728800,54900,54900,54900,54900,23
|
|
20250122,103600,1828466100,54800,54800,54800,54800,100
|
|
20250122,103500,1822986100,54900,54900,54900,54900,20
|
|
20250122,103400,1821888100,54900,54800,54900,54800,205
|
|
20250122,103300,1810652400,54800,54900,54900,54800,364
|
|
20250122,103200,1790685200,54900,54900,54900,54900,48
|
|
20250122,103100,1788050000,54800,54900,54900,54800,17
|
|
20250122,103000,1787117000,54900,54800,54900,54800,114
|
|
20250122,102900,1780869700,54800,54800,54800,54800,88
|
|
20250122,102800,1776047300,54800,54800,54800,54800,172
|
|
20250122,102700,1766621700,54700,54800,54800,54700,128
|
|
20250122,102600,1759613800,54800,54700,54800,54700,134
|
|
20250122,102500,1752280600,54800,54800,54800,54800,40
|
|
20250122,102400,1750088600,54700,54800,54800,54700,1068
|
|
20250122,102300,1691662200,54800,54900,54900,54800,112
|
|
20250122,102200,1685524500,54800,54800,54800,54800,1
|
|
20250122,102100,1685469700,54800,54700,54800,54700,688
|
|
20250122,102000,1647817400,54800,54800,54800,54700,569
|
|
20250122,101900,1616686300,54800,54800,54800,54800,494
|
|
20250122,101800,1589615100,54800,54800,54800,54800,225
|
|
20250122,101700,1577285100,54800,54800,54800,54800,1159
|
|
20250122,101600,1513771900,54800,54800,54800,54800,2
|
|
20250122,101500,1513662300,54800,54800,54800,54800,1010
|
|
20250122,101400,1458314300,54700,54900,54900,54700,561
|
|
20250122,101300,1427566200,54900,55000,55000,54800,997
|
|
20250122,101200,1372914600,55000,55000,55000,55000,46
|
|
20250122,101100,1370384600,55100,55100,55100,55100,194
|
|
20250122,101000,1359695200,55100,55100,55100,55100,248
|
|
20250122,100900,1346030400,55100,55000,55100,55000,231
|
|
20250122,100800,1333310400,54900,55000,55000,54900,154
|
|
20250122,100700,1324845800,55000,55000,55000,54900,66
|
|
20250122,100600,1321222100,55000,55000,55000,55000,5
|
|
20250122,100500,1320947100,55000,55000,55000,55000,6
|
|
20250122,100400,1320617100,54900,55000,55000,54900,25
|
|
20250122,100300,1319243100,55000,54900,55000,54900,198
|
|
20250122,100200,1308364700,54900,54900,54900,54900,151
|
|
20250122,100100,1300074800,54800,54900,55000,54800,400
|
|
20250122,100000,1278104400,55000,55000,55000,54900,27
|
|
20250122,095900,1276619500,55000,55000,55000,55000,42
|
|
20250122,095800,1274309500,55000,54800,55000,54800,74
|
|
20250122,095700,1270252800,54800,54900,54900,54800,140
|
|
20250122,095600,1262572100,54900,54900,55000,54900,539
|
|
20250122,095500,1232977000,54900,54900,54900,54900,22
|
|
20250122,095400,1231769200,54900,54900,54900,54900,31
|
|
20250122,095300,1230067300,54900,54900,54900,54900,147
|
|
20250122,095200,1221997000,54900,54900,54900,54900,3
|
|
20250122,095100,1221832300,55000,55000,55000,55000,49
|
|
20250122,095000,1219137300,55000,55000,55000,55000,167
|
|
20250122,094900,1209952300,55000,55000,55000,55000,111
|
|
20250122,094800,1203847300,54900,54900,54900,54900,85
|
|
20250122,094700,1199180800,54900,54800,54900,54800,157
|
|
20250122,094600,1190566000,54900,55000,55000,54900,240
|
|
20250122,094500,1177389700,55000,54800,55000,54800,27
|
|
20250122,094400,1175909700,54900,55000,55000,54900,39
|
|
20250122,094300,1173768200,55000,54900,55000,54900,337
|
|
20250122,094200,1155266600,54900,54900,55000,54900,54
|
|
20250122,094100,1152301900,54900,54900,54900,54900,60
|
|
20250122,094000,1149007900,54900,54900,54900,54800,300
|
|
20250122,093900,1132538800,54900,54900,54900,54900,142
|
|
20250122,093800,1124743000,54900,54800,54900,54800,53
|
|
20250122,093700,1121834400,54800,54800,54900,54800,67
|
|
20250122,093600,1118160600,54800,54800,54900,54800,63
|
|
20250122,093500,1114708100,54800,54900,54900,54800,134
|
|
20250122,093400,1107353700,54900,54900,54900,54900,182
|
|
20250122,093300,1097361900,54900,54900,54900,54900,75
|
|
20250122,093200,1093244400,54900,55000,55000,54900,28
|
|
20250122,093100,1091707100,55000,55000,55000,55000,4
|
|
20250122,093000,1091487100,54900,54800,54900,54600,1670
|
|
20250122,092900,1000162200,54700,54900,54900,54600,331
|
|
20250122,092800,982054300,54800,54800,54800,54800,268
|
|
20250122,092700,967367900,55000,54900,55000,54800,375
|
|
20250122,092600,946744400,54900,54900,55000,54700,980
|
|
20250122,092500,893044300,55000,55000,55100,54800,444
|
|
20250122,092400,868653500,55000,55100,55100,55000,260
|
|
20250122,092300,854340100,55100,55100,55100,55100,21
|
|
20250122,092200,853183000,55100,55000,55100,55000,175
|
|
20250122,092100,843548500,55000,55100,55100,54900,59
|
|
20250122,092000,840304000,55000,55100,55200,55000,330
|
|
20250122,091900,822127800,55000,54900,55000,54900,102
|
|
20250122,091800,816518000,54700,55100,55100,54700,1474
|
|
20250122,091700,735662200,55000,55000,55000,55000,0
|
|
20250122,091600,735662200,55000,55100,55100,55000,72
|
|
20250122,091500,731699000,55100,55100,55100,55000,2213
|
|
20250122,091400,609973800,55200,55100,55200,55100,357
|
|
20250122,091300,590268400,55100,55200,55200,55100,736
|
|
20250122,091200,549714100,55200,55100,55200,55100,140
|
|
20250122,091100,541988400,55200,55300,55300,55200,1542
|
|
20250122,091000,456820200,55300,55300,55300,55200,68
|
|
20250122,090900,453060900,55300,55300,55400,55200,554
|
|
20250122,090800,422418400,55200,55200,55200,55200,131
|
|
20250122,090700,415187200,55200,55200,55200,55200,1283
|
|
20250122,090600,344365600,55200,55200,55200,55100,262
|
|
20250122,090500,329907200,55000,55200,55200,55000,671
|
|
20250122,090400,292897300,55200,55100,55200,55000,639
|
|
20250122,090300,257711500,55000,55100,55200,55000,207
|
|
20250122,090200,246306600,55100,55200,55300,55100,444
|
|
20250122,090100,221819100,55300,55300,55400,55100,2798
|
|
20250122,090000,67193100,55300,55100,55300,55100,1218
|