576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240118,183300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,183200,8047800100,86000,86000,86000,86000,0
|
|
20240118,183100,8047800100,86000,86000,86000,86000,0
|
|
20240118,183000,8047800100,86000,86000,86000,86000,0
|
|
20240118,182900,8047800100,86000,86000,86000,86000,0
|
|
20240118,182800,8047800100,86000,86000,86000,86000,0
|
|
20240118,182700,8047800100,86000,86000,86000,86000,0
|
|
20240118,182600,8047800100,86000,86000,86000,86000,0
|
|
20240118,182500,8047800100,86000,86000,86000,86000,0
|
|
20240118,182400,8047800100,86000,86000,86000,86000,0
|
|
20240118,182300,8047800100,86000,86000,86000,86000,0
|
|
20240118,182200,8047800100,86000,86000,86000,86000,0
|
|
20240118,182100,8047800100,86000,86000,86000,86000,0
|
|
20240118,182000,8047800100,86000,86000,86000,86000,0
|
|
20240118,181900,8047800100,86000,86000,86000,86000,0
|
|
20240118,181800,8047800100,86000,86000,86000,86000,0
|
|
20240118,181700,8047800100,86000,86000,86000,86000,0
|
|
20240118,181600,8047800100,86000,86000,86000,86000,0
|
|
20240118,181500,8047800100,86000,86000,86000,86000,0
|
|
20240118,181400,8047800100,86000,86000,86000,86000,0
|
|
20240118,181300,8047800100,86000,86000,86000,86000,0
|
|
20240118,181200,8047800100,86000,86000,86000,86000,0
|
|
20240118,181100,8047800100,86000,86000,86000,86000,0
|
|
20240118,181000,8047800100,86000,86000,86000,86000,0
|
|
20240118,180900,8047800100,86000,86000,86000,86000,0
|
|
20240118,180800,8047800100,86000,86000,86000,86000,0
|
|
20240118,180700,8047800100,86000,86000,86000,86000,0
|
|
20240118,180600,8047800100,86000,86000,86000,86000,0
|
|
20240118,180500,8047800100,86000,86000,86000,86000,0
|
|
20240118,180400,8047800100,86000,86000,86000,86000,0
|
|
20240118,180300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,180200,8047800100,86000,86000,86000,86000,0
|
|
20240118,180100,8047800100,86000,86000,86000,86000,0
|
|
20240118,180000,8047800100,86000,86000,86000,86000,0
|
|
20240118,175900,8047800100,86000,86000,86000,86000,0
|
|
20240118,175800,8047800100,86000,86000,86000,86000,0
|
|
20240118,175700,8047800100,86000,86000,86000,86000,0
|
|
20240118,175600,8047800100,86000,86000,86000,86000,0
|
|
20240118,175500,8047800100,86000,86000,86000,86000,0
|
|
20240118,175400,8047800100,86000,86000,86000,86000,0
|
|
20240118,175300,8047800100,86000,86000,86000,86000,0
|
|
20240118,175200,8047800100,86000,86000,86000,86000,0
|
|
20240118,175100,8047800100,86000,86000,86000,86000,0
|
|
20240118,175000,8047800100,86000,86000,86000,86000,0
|
|
20240118,174900,8047800100,86000,86000,86000,86000,0
|
|
20240118,174800,8047800100,86000,86000,86000,86000,0
|
|
20240118,174700,8047800100,86000,86000,86000,86000,0
|
|
20240118,174600,8047800100,86000,86000,86000,86000,0
|
|
20240118,174500,8047800100,86000,86000,86000,86000,0
|
|
20240118,174400,8047800100,86000,86000,86000,86000,0
|
|
20240118,174300,8047800100,86000,86000,86000,86000,0
|
|
20240118,174200,8047800100,86000,86000,86000,86000,0
|
|
20240118,174100,8047800100,86000,86000,86000,86000,0
|
|
20240118,174000,8047800100,86000,86000,86000,86000,0
|
|
20240118,173900,8047800100,86000,86000,86000,86000,0
|
|
20240118,173800,8047800100,86000,86000,86000,86000,0
|
|
20240118,173700,8047800100,86000,86000,86000,86000,0
|
|
20240118,173600,8047800100,86000,86000,86000,86000,0
|
|
20240118,173500,8047800100,86000,86000,86000,86000,0
|
|
20240118,173400,8047800100,86000,86000,86000,86000,0
|
|
20240118,173300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,173200,8047800100,86000,86000,86000,86000,0
|
|
20240118,173100,8047800100,86000,86000,86000,86000,0
|
|
20240118,173000,8047800100,86000,86000,86000,86000,0
|
|
20240118,172900,8047800100,86000,86000,86000,86000,0
|
|
20240118,172800,8047800100,86000,86000,86000,86000,0
|
|
20240118,172700,8047800100,86000,86000,86000,86000,0
|
|
20240118,172600,8047800100,86000,86000,86000,86000,0
|
|
20240118,172500,8047800100,86000,86000,86000,86000,0
|
|
20240118,172400,8047800100,86000,86000,86000,86000,0
|
|
20240118,172300,8047800100,86000,86000,86000,86000,0
|
|
20240118,172200,8047800100,86000,86000,86000,86000,0
|
|
20240118,172100,8047800100,86000,86000,86000,86000,0
|
|
20240118,172000,8047800100,86000,86000,86000,86000,0
|
|
20240118,171900,8047800100,86000,86000,86000,86000,0
|
|
20240118,171800,8047800100,86000,86000,86000,86000,0
|
|
20240118,171700,8047800100,86000,86000,86000,86000,0
|
|
20240118,171600,8047800100,86000,86000,86000,86000,0
|
|
20240118,171500,8047800100,86000,86000,86000,86000,0
|
|
20240118,171400,8047800100,86000,86000,86000,86000,0
|
|
20240118,171300,8047800100,86000,86000,86000,86000,0
|
|
20240118,171200,8047800100,86000,86000,86000,86000,0
|
|
20240118,171100,8047800100,86000,86000,86000,86000,0
|
|
20240118,171000,8047800100,86000,86000,86000,86000,0
|
|
20240118,170900,8047800100,86000,86000,86000,86000,0
|
|
20240118,170800,8047800100,86000,86000,86000,86000,0
|
|
20240118,170700,8047800100,86000,86000,86000,86000,0
|
|
20240118,170600,8047800100,86000,86000,86000,86000,0
|
|
20240118,170500,8047800100,86000,86000,86000,86000,0
|
|
20240118,170400,8047800100,86000,86000,86000,86000,0
|
|
20240118,170300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,170200,8047800100,86000,86000,86000,86000,0
|
|
20240118,170100,8047800100,86000,86000,86000,86000,0
|
|
20240118,170000,8047800100,86000,86000,86000,86000,0
|
|
20240118,165900,8047800100,86000,86000,86000,86000,0
|
|
20240118,165800,8047800100,86000,86000,86000,86000,0
|
|
20240118,165700,8047800100,86000,86000,86000,86000,0
|
|
20240118,165600,8047800100,86000,86000,86000,86000,0
|
|
20240118,165500,8047800100,86000,86000,86000,86000,0
|
|
20240118,165400,8047800100,86000,86000,86000,86000,0
|
|
20240118,165300,8047800100,86000,86000,86000,86000,0
|
|
20240118,165200,8047800100,86000,86000,86000,86000,0
|
|
20240118,165100,8047800100,86000,86000,86000,86000,0
|
|
20240118,165000,8047800100,86000,86000,86000,86000,0
|
|
20240118,164900,8047800100,86000,86000,86000,86000,0
|
|
20240118,164800,8047800100,86000,86000,86000,86000,0
|
|
20240118,164700,8047800100,86000,86000,86000,86000,0
|
|
20240118,164600,8047800100,86000,86000,86000,86000,0
|
|
20240118,164500,8047800100,86000,86000,86000,86000,0
|
|
20240118,164400,8047800100,86000,86000,86000,86000,0
|
|
20240118,164300,8047800100,86000,86000,86000,86000,0
|
|
20240118,164200,8047800100,86000,86000,86000,86000,0
|
|
20240118,164100,8047800100,86000,86000,86000,86000,0
|
|
20240118,164000,8047800100,86000,86000,86000,86000,0
|
|
20240118,163900,8047800100,86000,86000,86000,86000,0
|
|
20240118,163800,8047800100,86000,86000,86000,86000,0
|
|
20240118,163700,8047800100,86000,86000,86000,86000,0
|
|
20240118,163600,8047800100,86000,86000,86000,86000,0
|
|
20240118,163500,8047800100,86000,86000,86000,86000,0
|
|
20240118,163400,8047800100,86000,86000,86000,86000,0
|
|
20240118,163300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,163200,8047800100,86000,86000,86000,86000,0
|
|
20240118,163100,8047800100,86000,86000,86000,86000,0
|
|
20240118,163000,8047800100,86000,86000,86000,86000,0
|
|
20240118,162900,8047800100,86000,86000,86000,86000,0
|
|
20240118,162800,8047800100,86000,86000,86000,86000,0
|
|
20240118,162700,8047800100,86000,86000,86000,86000,0
|
|
20240118,162600,8047800100,86000,86000,86000,86000,0
|
|
20240118,162500,8047800100,86000,86000,86000,86000,0
|
|
20240118,162400,8047800100,86000,86000,86000,86000,0
|
|
20240118,162300,8047800100,86000,86000,86000,86000,0
|
|
20240118,162200,8047800100,86000,86000,86000,86000,0
|
|
20240118,162100,8047800100,86000,86000,86000,86000,0
|
|
20240118,162000,8047800100,86000,86000,86000,86000,0
|
|
20240118,161900,8047800100,86000,86000,86000,86000,0
|
|
20240118,161800,8047800100,86000,86000,86000,86000,0
|
|
20240118,161700,8047800100,86000,86000,86000,86000,0
|
|
20240118,161600,8047800100,86000,86000,86000,86000,0
|
|
20240118,161500,8047800100,86000,86000,86000,86000,0
|
|
20240118,161400,8047800100,86000,86000,86000,86000,0
|
|
20240118,161300,8047800100,86000,86000,86000,86000,0
|
|
20240118,161200,8047800100,86000,86000,86000,86000,0
|
|
20240118,161100,8047800100,86000,86000,86000,86000,0
|
|
20240118,161000,8047800100,86000,86000,86000,86000,0
|
|
20240118,160900,8047800100,86000,86000,86000,86000,0
|
|
20240118,160800,8047800100,86000,86000,86000,86000,0
|
|
20240118,160700,8047800100,86000,86000,86000,86000,0
|
|
20240118,160600,8047800100,86000,86000,86000,86000,0
|
|
20240118,160500,8047800100,86000,86000,86000,86000,0
|
|
20240118,160400,8047800100,86000,86000,86000,86000,0
|
|
20240118,160300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,160200,8047800100,86000,86000,86000,86000,0
|
|
20240118,160100,8047800100,86000,86000,86000,86000,0
|
|
20240118,160000,8047800100,86000,86000,86000,86000,0
|
|
20240118,155900,8047800100,86000,86000,86000,86000,0
|
|
20240118,155800,8047800100,86000,86000,86000,86000,0
|
|
20240118,155700,8047800100,86000,86000,86000,86000,0
|
|
20240118,155600,8047800100,86000,86000,86000,86000,0
|
|
20240118,155500,8047800100,86000,86000,86000,86000,0
|
|
20240118,155400,8047800100,86000,86000,86000,86000,0
|
|
20240118,155300,8047800100,86000,86000,86000,86000,0
|
|
20240118,155200,8047800100,86000,86000,86000,86000,0
|
|
20240118,155100,8047800100,86000,86000,86000,86000,0
|
|
20240118,155000,8047800100,86000,86000,86000,86000,0
|
|
20240118,154900,8047800100,86000,86000,86000,86000,0
|
|
20240118,154800,8047800100,86000,86000,86000,86000,0
|
|
20240118,154700,8047800100,86000,86000,86000,86000,0
|
|
20240118,154600,8047800100,86000,86000,86000,86000,0
|
|
20240118,154500,8047800100,86000,86000,86000,86000,0
|
|
20240118,154400,8047800100,86000,86000,86000,86000,0
|
|
20240118,154300,8047800100,86000,86000,86000,86000,0
|
|
20240118,154200,8047800100,86000,86000,86000,86000,0
|
|
20240118,154100,8047800100,86000,86000,86000,86000,0
|
|
20240118,154000,8047800100,86000,86000,86000,86000,0
|
|
20240118,153900,8047800100,86000,86000,86000,86000,0
|
|
20240118,153800,8047800100,86000,86000,86000,86000,0
|
|
20240118,153700,8047800100,86000,86000,86000,86000,0
|
|
20240118,153600,8047800100,86000,86000,86000,86000,0
|
|
20240118,153500,8047800100,86000,86000,86000,86000,0
|
|
20240118,153400,8047800100,86000,86000,86000,86000,0
|
|
20240118,153300,8047800100,86000,86000,86000,86000,5009
|
|
20240118,153200,8047800100,86000,86000,86000,86000,0
|
|
20240118,153100,8047800100,86000,86000,86000,86000,0
|
|
20240118,153000,8047800100,86000,86000,86000,86000,5009
|
|
20240118,152900,7617026100,86400,86400,86400,86400,0
|
|
20240118,152800,7617026100,86400,86400,86400,86400,0
|
|
20240118,152700,7617026100,86400,86400,86400,86400,0
|
|
20240118,152600,7617026100,86400,86400,86400,86400,0
|
|
20240118,152500,7617026100,86400,86400,86400,86400,0
|
|
20240118,152400,7617026100,86400,86400,86400,86400,0
|
|
20240118,152300,7617026100,86400,86400,86400,86400,0
|
|
20240118,152200,7617026100,86400,86400,86400,86400,0
|
|
20240118,152100,7617026100,86400,86400,86400,86400,0
|
|
20240118,152000,7617026100,86400,86400,86400,86400,0
|
|
20240118,151900,7617026100,86400,86700,86800,86400,621
|
|
20240118,151800,7563279000,86900,86800,87000,86800,34
|
|
20240118,151700,7560324500,86800,86800,87000,86700,229
|
|
20240118,151600,7540445000,86800,87000,87200,86600,502
|
|
20240118,151500,7496895900,87000,87000,87400,86800,802
|
|
20240118,151400,7427109500,87000,87000,87000,86800,82
|
|
20240118,151300,7419981400,87000,87000,87000,86700,257
|
|
20240118,151200,7397661200,87000,87000,87000,86800,129
|
|
20240118,151100,7386444900,87000,86800,87100,86800,160
|
|
20240118,151000,7372533600,86900,87000,87000,86700,198
|
|
20240118,150900,7355337300,87000,87000,87100,86900,191
|
|
20240118,150800,7338717800,87000,87000,87000,86700,175
|
|
20240118,150700,7323515000,87000,87000,87000,86700,529
|
|
20240118,150600,7277572100,86900,87000,87000,86900,194
|
|
20240118,150500,7260706400,87000,87000,87200,86900,136
|
|
20240118,150400,7248874100,87000,86800,87100,86800,209
|
|
20240118,150300,7230706600,86800,87200,87200,86700,147
|
|
20240118,150200,7217929100,87200,87100,87200,86900,222
|
|
20240118,150100,7198605600,87100,87100,87100,87000,201
|
|
20240118,150000,7181106500,87100,86900,87200,86800,309
|
|
20240118,145900,7154243800,87200,86900,87400,86900,385
|
|
20240118,145800,7120695800,87200,87100,87200,86900,168
|
|
20240118,145700,7106075200,87100,86900,87200,86800,406
|
|
20240118,145600,7070769600,86900,86700,87100,86700,221
|
|
20240118,145500,7051552000,86600,86700,86800,86300,1329
|
|
20240118,145400,6936539300,86500,86700,86900,86500,241
|
|
20240118,145300,6915651000,86700,86900,86900,86300,553
|
|
20240118,145200,6867768600,86900,86900,87100,86700,309
|
|
20240118,145100,6840920500,86900,86400,86900,86400,420
|
|
20240118,145000,6804546100,86400,86400,86400,86100,168
|
|
20240118,144900,6790056300,86200,86500,86600,86200,184
|
|
20240118,144800,6774163900,86500,86200,86500,86000,524
|
|
20240118,144700,6728990400,86100,86400,86400,86100,361
|
|
20240118,144600,6697848200,86400,86600,86700,86300,235
|
|
20240118,144500,6677522600,86400,86400,86700,86300,245
|
|
20240118,144400,6656348600,86300,86400,86500,86300,358
|
|
20240118,144300,6625408600,86500,86300,86500,86300,220
|
|
20240118,144200,6606393200,86300,86500,86500,86200,301
|
|
20240118,144100,6580402300,86400,86400,86400,86200,133
|
|
20240118,144000,6568917800,86400,86300,86400,86200,274
|
|
20240118,143900,6545271200,86300,86200,86400,86200,111
|
|
20240118,143800,6535685200,86200,86200,86400,86200,168
|
|
20240118,143700,6521188100,86200,86200,86300,86100,185
|
|
20240118,143600,6505239600,86200,86400,86400,86100,190
|
|
20240118,143500,6488847200,86400,86200,86400,86100,184
|
|
20240118,143400,6472973000,86200,86000,86200,85900,283
|
|
20240118,143300,6448618000,86000,86200,86300,86000,255
|
|
20240118,143200,6426653400,86200,86300,86300,86100,250
|
|
20240118,143100,6405098900,86300,86100,86300,86100,161
|
|
20240118,143000,6391210000,86200,86300,86300,86100,193
|
|
20240118,142900,6374573500,86200,86300,86300,86200,151
|
|
20240118,142800,6361548300,86300,86100,86300,86100,386
|
|
20240118,142700,6328268000,86200,86200,86200,86100,215
|
|
20240118,142600,6309743200,86200,86300,86400,86200,328
|
|
20240118,142500,6281441400,86300,86300,86300,86200,147
|
|
20240118,142400,6268758200,86200,85900,86200,85900,585
|
|
20240118,142300,6218389800,85900,85900,85900,85800,175
|
|
20240118,142200,6203365100,85800,85800,85900,85800,283
|
|
20240118,142100,6179069600,85900,85900,86000,85800,154
|
|
20240118,142000,6165847200,85800,85900,85900,85800,293
|
|
20240118,141900,6140692300,85900,85900,86000,85800,246
|
|
20240118,141800,6119569300,85900,85800,86000,85800,231
|
|
20240118,141700,6099726000,85800,85900,86100,85800,240
|
|
20240118,141600,6079099000,85800,86000,86100,85800,220
|
|
20240118,141500,6060195000,86100,86000,86200,86000,311
|
|
20240118,141400,6033433700,86100,86100,86200,86000,261
|
|
20240118,141300,6010974100,86100,86000,86200,86000,273
|
|
20240118,141200,5987484100,86100,86000,86200,86000,257
|
|
20240118,141100,5965364700,86100,86100,86200,86000,157
|
|
20240118,141000,5951853700,86100,86000,86200,85900,282
|
|
20240118,140900,5927597200,85900,86100,86200,85900,156
|
|
20240118,140800,5914176200,86000,86000,86100,86000,326
|
|
20240118,140700,5886133200,86000,86100,86200,86000,124
|
|
20240118,140600,5875459700,86000,85900,86100,85900,284
|
|
20240118,140500,5851050500,85900,86100,86100,85800,176
|
|
20240118,140400,5835924300,85900,85900,86100,85800,268
|
|
20240118,140300,5812915600,85800,85900,86000,85700,398
|
|
20240118,140200,5778756800,85900,86000,86200,85800,105
|
|
20240118,140100,5769725800,86000,86000,86100,85800,256
|
|
20240118,140000,5747743400,86100,86100,86200,85800,286
|
|
20240118,135900,5723150900,86100,85900,86100,85800,252
|
|
20240118,135800,5701493400,85900,86000,86100,85900,234
|
|
20240118,135700,5681372100,85900,86000,86100,85900,188
|
|
20240118,135600,5665208500,85900,86200,86300,85900,292
|
|
20240118,135500,5640076700,86200,86000,86500,85900,172
|
|
20240118,135400,5625254600,85900,86000,86400,85800,489
|
|
20240118,135300,5583216300,86000,86100,86500,86000,1276
|
|
20240118,135200,5473349500,86100,86100,86100,85900,673
|
|
20240118,135100,5415504600,85900,85800,86000,85800,3621
|
|
20240118,135000,5104329600,85800,85900,85900,85700,142
|
|
20240118,134900,5092151300,85900,85800,85900,85600,685
|
|
20240118,134800,5033328400,85800,85900,85900,85700,243
|
|
20240118,134700,5012472200,85900,85900,85900,85800,389
|
|
20240118,134600,4979067400,85900,86100,86100,85800,1048
|
|
20240118,134500,4889050300,86100,86000,86100,86000,80
|
|
20240118,134400,4882168300,86000,86100,86200,86000,58
|
|
20240118,134300,4877174200,86100,86000,86100,86000,140
|
|
20240118,134200,4865130400,86000,86100,86100,86000,254
|
|
20240118,134100,4843282200,86000,86000,86100,86000,394
|
|
20240118,134000,4809395000,85900,86200,86200,85900,980
|
|
20240118,133900,4725071800,86300,86200,86300,86200,91
|
|
20240118,133800,4717224300,86200,86300,86300,86200,73
|
|
20240118,133700,4710926700,86300,86200,86300,86200,67
|
|
20240118,133600,4705147900,86300,86300,86300,86200,170
|
|
20240118,133500,4690490600,86300,86300,86400,86300,96
|
|
20240118,133400,4682203600,86300,86300,86400,86300,210
|
|
20240118,133300,4664071200,86400,86400,86500,86300,94
|
|
20240118,133200,4655950000,86500,86300,86500,86300,164
|
|
20240118,133100,4641786800,86400,86300,86400,86200,87
|
|
20240118,133000,4634277600,86200,86200,86300,86100,147
|
|
20240118,132900,4621611300,86200,86200,86200,86100,69
|
|
20240118,132800,4615666900,86200,86200,86300,86200,53
|
|
20240118,132700,4611098100,86200,86100,86300,86100,145
|
|
20240118,132600,4598602700,86100,86200,86200,86100,228
|
|
20240118,132500,4578960500,86200,86200,86200,86100,66
|
|
20240118,132400,4573272200,86200,86200,86300,86100,77
|
|
20240118,132300,4566635200,86300,86200,86300,86100,361
|
|
20240118,132200,4535517800,86200,86100,86200,86100,64
|
|
20240118,132100,4530003800,86100,86100,86200,86000,86
|
|
20240118,132000,4522601900,86100,86100,86200,86100,628
|
|
20240118,131900,4468529900,86100,86200,86300,86100,86
|
|
20240118,131800,4461119300,86200,86200,86300,86200,387
|
|
20240118,131700,4427752200,86100,86500,86500,86100,1116
|
|
20240118,131600,4331463000,86500,86500,86500,86400,68
|
|
20240118,131500,4325586900,86500,86600,86600,86400,172
|
|
20240118,131400,4310711100,86500,86500,86600,86500,267
|
|
20240118,131300,4287593900,86600,86500,86600,86500,128
|
|
20240118,131200,4276520600,86600,86600,86600,86500,40
|
|
20240118,131100,4273059800,86500,86500,86600,86500,42
|
|
20240118,131000,4269425200,86600,86500,86600,86500,230
|
|
20240118,130900,4249528900,86500,86600,86600,86500,38
|
|
20240118,130800,4246240900,86500,86500,86600,86500,46
|
|
20240118,130700,4242260300,86600,86600,86600,86500,71
|
|
20240118,130600,4236116800,86500,86500,86600,86500,149
|
|
20240118,130500,4223226600,86500,86500,86600,86500,28
|
|
20240118,130400,4220803300,86600,86700,86700,86500,329
|
|
20240118,130300,4192314000,86600,86700,86800,86600,167
|
|
20240118,130200,4177844300,86800,86700,86800,86700,47
|
|
20240118,130100,4173768900,86700,86700,86800,86700,32
|
|
20240118,130000,4170994200,86700,86700,86800,86700,103
|
|
20240118,125900,4162063600,86800,86800,86800,86700,56
|
|
20240118,125800,4157204700,86800,86800,86900,86800,63
|
|
20240118,125700,4151735000,86900,86900,86900,86800,53
|
|
20240118,125600,4147133100,86800,86800,86900,86800,98
|
|
20240118,125500,4138626600,86900,86800,86900,86800,42
|
|
20240118,125400,4134980300,86900,86800,86900,86800,26
|
|
20240118,125300,4132722000,86800,86900,86900,86800,96
|
|
20240118,125200,4124382900,86900,86900,87000,86900,93
|
|
20240118,125100,4116300700,86900,87000,87000,86900,46
|
|
20240118,125000,4112301300,87000,86900,87000,86900,72
|
|
20240118,124900,4106044100,86900,86900,87000,86900,29
|
|
20240118,124800,4103521300,86900,87000,87000,86800,86
|
|
20240118,124700,4096046800,87000,86900,87000,86900,51
|
|
20240118,124600,4091613500,86800,87000,87000,86800,143
|
|
20240118,124500,4079185100,86800,86900,87000,86800,87
|
|
20240118,124400,4071625400,87000,86900,87000,86900,70
|
|
20240118,124300,4065538300,86900,87000,87100,86900,51
|
|
20240118,124200,4061102300,87000,87100,87100,87000,32
|
|
20240118,124100,4058318200,87000,86800,87100,86800,130
|
|
20240118,124000,4047014700,86900,87000,87000,86800,65
|
|
20240118,123900,4041366000,87000,87000,87000,86800,196
|
|
20240118,123800,4024338100,86900,87000,87000,86800,262
|
|
20240118,123700,4001590300,87000,86900,87000,86900,63
|
|
20240118,123600,3996109700,86900,86900,87000,86900,80
|
|
20240118,123500,3989156100,87000,86900,87000,86900,63
|
|
20240118,123400,3983678100,87000,87000,87000,86900,81
|
|
20240118,123300,3976637300,87000,86800,87000,86800,109
|
|
20240118,123200,3967164100,86800,86900,87100,86800,177
|
|
20240118,123100,3951757000,87000,86900,87100,86900,107
|
|
20240118,123000,3942441400,86800,87000,87000,86800,148
|
|
20240118,122900,3929578600,86900,87000,87000,86900,41
|
|
20240118,122800,3926015300,87000,87000,87000,86900,48
|
|
20240118,122700,3921842500,87000,86900,87000,86900,77
|
|
20240118,122600,3915147600,86900,87000,87000,86900,126
|
|
20240118,122500,3904197300,87000,87000,87100,86900,37
|
|
20240118,122400,3900978200,87000,86900,87000,86900,14
|
|
20240118,122300,3899760300,87200,87100,87200,86900,178
|
|
20240118,122200,3884262100,87000,87000,87100,87000,37
|
|
20240118,122100,3881042800,87000,87100,87100,87000,25
|
|
20240118,122000,3878867200,87100,87000,87100,87000,133
|
|
20240118,121900,3867294500,87100,87100,87100,87000,85
|
|
20240118,121800,3859894000,87100,87000,87100,87000,51
|
|
20240118,121700,3855455200,87000,86900,87000,86900,59
|
|
20240118,121600,3850324800,86900,86900,87000,86900,108
|
|
20240118,121500,3840934300,87000,87000,87000,86900,92
|
|
20240118,121400,3832934900,86900,86800,87000,86800,32
|
|
20240118,121300,3830153500,86800,87000,87000,86800,167
|
|
20240118,121200,3815633300,86900,86900,87000,86800,117
|
|
20240118,121100,3805465900,86900,86900,86900,86800,34
|
|
20240118,121000,3802512600,86900,86900,86900,86800,262
|
|
20240118,120900,3779745700,87000,86900,87000,86900,73
|
|
20240118,120800,3773399400,86900,86900,87000,86900,50
|
|
20240118,120700,3769053800,86900,86900,86900,86900,27
|
|
20240118,120600,3766707500,87000,87200,87200,87000,216
|
|
20240118,120500,3747908700,87100,87100,87200,87100,160
|
|
20240118,120400,3733967500,87100,87000,87200,87000,34
|
|
20240118,120300,3731008600,87000,87100,87600,87000,46
|
|
20240118,120200,3726993400,87000,86800,87900,86800,406
|
|
20240118,120100,3691592000,86600,86600,87000,86600,468
|
|
20240118,120000,3650956100,86700,86700,86800,86600,346
|
|
20240118,115900,3620957900,86700,86600,86700,86600,13
|
|
20240118,115800,3619831200,86600,86700,86800,86600,176
|
|
20240118,115700,3604572400,86700,86700,86700,86700,91
|
|
20240118,115600,3596682700,86700,86600,86800,86600,167
|
|
20240118,115500,3582202300,86600,86700,86700,86600,267
|
|
20240118,115400,3559074800,86700,86800,86800,86700,99
|
|
20240118,115300,3550491000,86700,86800,86800,86700,97
|
|
20240118,115200,3542079900,86800,86800,86900,86700,97
|
|
20240118,115100,3533660400,86900,86800,86900,86800,36
|
|
20240118,115000,3530535400,86800,86900,87000,86800,145
|
|
20240118,114900,3517935100,86900,86800,86900,86800,90
|
|
20240118,114800,3510116200,86800,86900,87000,86800,156
|
|
20240118,114700,3496558300,86900,87000,87000,86900,67
|
|
20240118,114600,3490734300,87000,87200,87200,87000,115
|
|
20240118,114500,3480728200,87100,87200,87200,87100,68
|
|
20240118,114400,3474805300,87100,87100,87200,87000,27
|
|
20240118,114300,3472454000,87400,87400,87400,87000,1058
|
|
20240118,114200,3380258100,87300,87300,87500,87300,41
|
|
20240118,114100,3376676800,87300,87400,87400,87300,47
|
|
20240118,114000,3372570300,87400,87400,87400,87200,418
|
|
20240118,113900,3336051800,87300,87300,87400,87300,44
|
|
20240118,113800,3332209500,87400,87300,87400,87300,44
|
|
20240118,113700,3328367200,87300,87400,87500,87300,24
|
|
20240118,113600,3326268900,87400,87400,87500,87400,168
|
|
20240118,113500,3311583600,87400,87300,87400,87300,63
|
|
20240118,113400,3306081400,87300,87400,87400,87300,58
|
|
20240118,113300,3301017900,87400,87400,87400,87200,59
|
|
20240118,113200,3295863300,87400,87400,87500,87400,63
|
|
20240118,113100,3290354900,87400,87600,87600,87400,1263
|
|
20240118,113000,3179835800,87600,87600,87700,87600,96
|
|
20240118,112900,3171423800,87600,87600,87700,87600,119
|
|
20240118,112800,3160998300,87600,87700,87700,87600,124
|
|
20240118,112700,3150125300,87700,87700,87800,87600,227
|
|
20240118,112600,3130218100,87800,87700,87800,87700,95
|
|
20240118,112500,3121882900,87700,87700,88000,87700,77
|
|
20240118,112400,3115121200,88000,87900,88000,87800,78
|
|
20240118,112300,3108270300,87800,88000,88000,87800,190
|
|
20240118,112200,3091578300,88000,88000,88000,87900,35
|
|
20240118,112100,3088501100,87900,87900,88100,87900,43
|
|
20240118,112000,3084718400,87900,88100,88100,87900,116
|
|
20240118,111900,3074509500,88200,88100,88200,88000,217
|
|
20240118,111800,3055390300,88100,88100,88100,87800,1191
|
|
20240118,111700,2950479600,88000,87600,88100,87600,625
|
|
20240118,111600,2895437300,87800,87400,88100,87400,662
|
|
20240118,111500,2837218900,87600,87600,87600,87500,54
|
|
20240118,111400,2832491200,87400,87400,87700,87400,104
|
|
20240118,111300,2823392700,87400,87600,87600,87300,74
|
|
20240118,111200,2816920700,87500,87500,87600,87500,1099
|
|
20240118,111100,2720650700,87500,87300,87500,87200,341
|
|
20240118,111000,2690873300,87300,87400,87600,87200,567
|
|
20240118,110900,2641316000,87300,87500,87600,87300,101
|
|
20240118,110800,2632486600,87300,87400,87500,87300,330
|
|
20240118,110700,2603644500,87300,87500,87500,87200,569
|
|
20240118,110600,2553969200,87500,87600,87600,87500,96
|
|
20240118,110500,2545566400,87500,87600,87600,87500,78
|
|
20240118,110400,2538736600,87600,87700,87700,87500,215
|
|
20240118,110300,2519910700,87600,87700,87700,87600,151
|
|
20240118,110200,2506678500,87700,87700,87700,87600,43
|
|
20240118,110100,2502908300,87700,87700,87700,87600,66
|
|
20240118,110000,2497121900,87700,87900,88000,87600,136
|
|
20240118,105900,2485180500,87900,87900,87900,87800,46
|
|
20240118,105800,2481138200,87800,87900,88000,87800,128
|
|
20240118,105700,2469877900,88000,87900,88100,87600,630
|
|
20240118,105600,2414587000,88000,87900,88000,87700,128
|
|
20240118,105500,2403345400,87900,87800,87900,87800,52
|
|
20240118,105400,2398776900,87800,87800,87800,87800,19
|
|
20240118,105300,2397108700,87800,87700,87800,87500,211
|
|
20240118,105200,2378609400,87700,87600,87700,87500,587
|
|
20240118,105100,2327184500,87600,87600,87600,87500,93
|
|
20240118,105000,2319042700,87600,87500,87600,87500,133
|
|
20240118,104900,2307402400,87600,87600,87600,87500,76
|
|
20240118,104800,2300749400,87600,87600,87600,87500,264
|
|
20240118,104700,2277640700,87600,87600,87700,87600,205
|
|
20240118,104600,2259681900,87700,87700,87700,87600,138
|
|
20240118,104500,2247587800,87700,87700,87700,87600,43
|
|
20240118,104400,2243817900,87700,87500,87700,87500,146
|
|
20240118,104300,2231026700,87600,87500,87600,87500,125
|
|
20240118,104200,2220084600,87600,87700,87700,87500,148
|
|
20240118,104100,2207119700,87700,87600,87700,87600,50
|
|
20240118,104000,2202735200,87700,87700,87700,87600,186
|
|
20240118,103900,2186433600,87600,87600,87600,87500,51
|
|
20240118,103800,2181967100,87600,87700,87700,87600,46
|
|
20240118,103700,2177937400,87500,87700,87800,87500,193
|
|
20240118,103600,2161021800,87700,87600,87700,87600,99
|
|
20240118,103500,2152345200,87600,87700,87700,87500,72
|
|
20240118,103400,2146037800,87600,87700,87700,87500,147
|
|
20240118,103300,2133150600,87700,87600,87700,87400,157
|
|
20240118,103200,2119404700,87500,87500,87500,87400,233
|
|
20240118,103100,2099034300,87500,87400,87500,87400,94
|
|
20240118,103000,2090814500,87400,87500,87600,87400,248
|
|
20240118,102900,2069106200,87500,87400,87500,87300,83
|
|
20240118,102800,2061847900,87300,87300,87400,87300,113
|
|
20240118,102700,2051982400,87300,87300,87400,87300,144
|
|
20240118,102600,2039402700,87300,87200,87400,87200,57
|
|
20240118,102500,2034426300,87300,87200,87300,87100,50
|
|
20240118,102400,2030064100,87200,87200,87300,87100,111
|
|
20240118,102300,2020386200,87200,87100,87200,87000,132
|
|
20240118,102200,2008886300,87100,87100,87100,87000,54
|
|
20240118,102100,2004184800,87000,87100,87100,87000,60
|
|
20240118,102000,1998961300,87100,87100,87100,87000,88
|
|
20240118,101900,1991300000,87200,87200,87300,87100,58
|
|
20240118,101800,1986243500,87200,87200,87300,87100,47
|
|
20240118,101700,1982145300,87100,87100,87100,86900,718
|
|
20240118,101600,1919669700,87200,87200,87200,87100,91
|
|
20240118,101500,1911739700,87200,87500,87500,87100,92
|
|
20240118,101400,1903714800,87500,87200,87500,87200,76
|
|
20240118,101300,1897077800,87200,87100,87200,87100,156
|
|
20240118,101200,1883487300,87100,87300,87300,87000,139
|
|
20240118,101100,1871372300,87300,87000,87300,86800,137
|
|
20240118,101000,1859427900,86900,86600,87000,86600,969
|
|
20240118,100900,1775332600,86600,86500,86700,86500,151
|
|
20240118,100800,1762251900,86600,86500,86600,86500,182
|
|
20240118,100700,1746505800,86500,86500,86500,86400,24
|
|
20240118,100600,1744431400,86400,86400,86600,86400,108
|
|
20240118,100500,1735096500,86400,86400,86500,86400,198
|
|
20240118,100400,1717981000,86400,86300,86400,86300,162
|
|
20240118,100300,1703985900,86400,86300,86400,86300,110
|
|
20240118,100200,1694491500,86300,86400,86400,86300,104
|
|
20240118,100100,1685510900,86400,86400,86400,86300,41
|
|
20240118,100000,1681971500,86300,86500,86500,86300,45
|
|
20240118,095900,1678084600,86400,86400,86500,86400,55
|
|
20240118,095800,1673331900,86500,86500,86500,86400,21
|
|
20240118,095700,1671515600,86600,86500,86600,86300,108
|
|
20240118,095600,1662174900,86400,86400,86500,86400,135
|
|
20240118,095500,1650510300,86400,86400,86400,86300,134
|
|
20240118,095400,1638936900,86400,86400,86400,86300,127
|
|
20240118,095300,1627969900,86400,86400,86500,86400,132
|
|
20240118,095200,1616564700,86400,86400,86500,86300,116
|
|
20240118,095100,1606541400,86400,86400,86600,86400,136
|
|
20240118,095000,1594786600,86400,86300,86500,86300,266
|
|
20240118,094900,1571802100,86300,86300,86400,86100,1493
|
|
20240118,094800,1443084700,86300,86500,86600,86300,524
|
|
20240118,094700,1397809300,86600,86500,86600,86500,168
|
|
20240118,094600,1383277200,86500,86600,86700,86500,112
|
|
20240118,094500,1373578300,86600,87100,87100,86600,2030
|
|
20240118,094400,1197368800,87100,87000,87100,87000,78
|
|
20240118,094300,1190581200,87000,87100,87100,87000,30
|
|
20240118,094200,1187971000,87100,87000,87100,87000,57
|
|
20240118,094100,1183009000,87100,87200,87200,87000,33
|
|
20240118,094000,1180134900,87300,87000,87300,87000,43
|
|
20240118,093900,1176391000,87000,87000,87000,87000,229
|
|
20240118,093800,1156468000,87000,87000,87000,86900,227
|
|
20240118,093700,1136721600,86900,86900,87000,86900,283
|
|
20240118,093600,1112118100,86900,86900,87000,86900,27
|
|
20240118,093500,1109771700,87000,86900,87000,86900,43
|
|
20240118,093400,1106031800,86900,86900,86900,86900,26
|
|
20240118,093300,1103772400,87000,87100,87100,86900,103
|
|
20240118,093200,1094817400,86900,86800,87100,86800,763
|
|
20240118,093100,1028510100,86900,86900,86900,86800,510
|
|
20240118,093000,984192100,86900,86900,86900,86800,429
|
|
20240118,092900,946921600,86900,86900,86900,86800,83
|
|
20240118,092800,939712800,86800,86900,86900,86800,650
|
|
20240118,092700,883292700,86900,87100,87100,86800,1400
|
|
20240118,092600,761487400,87200,87200,87200,87100,72
|
|
20240118,092500,755214200,87200,87100,87200,87100,80
|
|
20240118,092400,748246100,87100,87100,87100,87000,123
|
|
20240118,092300,737533700,87000,87000,87100,86900,757
|
|
20240118,092200,671679200,87100,87300,87300,87100,769
|
|
20240118,092100,604637800,87200,87300,87400,87200,99
|
|
20240118,092000,595994500,87300,87400,87400,87300,138
|
|
20240118,091900,583943200,87400,87400,87500,87400,86
|
|
20240118,091800,576426700,87500,87600,87600,87500,9
|
|
20240118,091700,575639000,87500,87600,87600,87500,47
|
|
20240118,091600,571523900,87700,87500,87700,87500,355
|
|
20240118,091500,540422300,87400,87400,87500,87300,448
|
|
20240118,091400,501260700,87400,87500,87500,87200,49
|
|
20240118,091300,496981600,87500,87500,87500,87200,30
|
|
20240118,091200,494359800,87300,87600,87600,87300,83
|
|
20240118,091100,487113000,87600,87600,87700,87200,443
|
|
20240118,091000,448312600,87600,87600,87600,87200,639
|
|
20240118,090900,392336600,87600,87300,87700,87200,100
|
|
20240118,090800,383606000,87500,87500,87700,87200,308
|
|
20240118,090700,356664400,87500,87600,87600,87200,11
|
|
20240118,090600,355704500,87600,87600,87600,87200,45
|
|
20240118,090500,351771500,87200,87700,87700,87200,890
|
|
20240118,090400,273741600,87700,88100,88400,87400,1121
|
|
20240118,090300,175062100,88100,88800,88800,88100,1635
|
|
20240118,090200,30318400,88800,88500,88800,88500,24
|
|
20240118,090100,28193200,88900,88500,88900,88500,64
|
|
20240118,090000,22513200,88500,89000,89100,88500,250
|