576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,183200,4218916200,96600,96600,96600,96600,0
|
|
20250124,183100,4218916200,96600,96600,96600,96600,0
|
|
20250124,183000,4218916200,96600,96600,96600,96600,0
|
|
20250124,182900,4218916200,96600,96600,96600,96600,0
|
|
20250124,182800,4218916200,96600,96600,96600,96600,0
|
|
20250124,182700,4218916200,96600,96600,96600,96600,0
|
|
20250124,182600,4218916200,96600,96600,96600,96600,0
|
|
20250124,182500,4218916200,96600,96600,96600,96600,0
|
|
20250124,182400,4218916200,96600,96600,96600,96600,0
|
|
20250124,182300,4218916200,96600,96600,96600,96600,0
|
|
20250124,182200,4218916200,96600,96600,96600,96600,0
|
|
20250124,182100,4218916200,96600,96600,96600,96600,0
|
|
20250124,182000,4218916200,96600,96600,96600,96600,0
|
|
20250124,181900,4218916200,96600,96600,96600,96600,0
|
|
20250124,181800,4218916200,96600,96600,96600,96600,0
|
|
20250124,181700,4218916200,96600,96600,96600,96600,0
|
|
20250124,181600,4218916200,96600,96600,96600,96600,0
|
|
20250124,181500,4218916200,96600,96600,96600,96600,0
|
|
20250124,181400,4218916200,96600,96600,96600,96600,0
|
|
20250124,181300,4218916200,96600,96600,96600,96600,0
|
|
20250124,181200,4218916200,96600,96600,96600,96600,0
|
|
20250124,181100,4218916200,96600,96600,96600,96600,0
|
|
20250124,181000,4218916200,96600,96600,96600,96600,0
|
|
20250124,180900,4218916200,96600,96600,96600,96600,0
|
|
20250124,180800,4218916200,96600,96600,96600,96600,0
|
|
20250124,180700,4218916200,96600,96600,96600,96600,0
|
|
20250124,180600,4218916200,96600,96600,96600,96600,0
|
|
20250124,180500,4218916200,96600,96600,96600,96600,0
|
|
20250124,180400,4218916200,96600,96600,96600,96600,0
|
|
20250124,180300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,180200,4218916200,96600,96600,96600,96600,0
|
|
20250124,180100,4218916200,96600,96600,96600,96600,0
|
|
20250124,180000,4218916200,96600,96600,96600,96600,0
|
|
20250124,175900,4218916200,96600,96600,96600,96600,0
|
|
20250124,175800,4218916200,96600,96600,96600,96600,0
|
|
20250124,175700,4218916200,96600,96600,96600,96600,0
|
|
20250124,175600,4218916200,96600,96600,96600,96600,0
|
|
20250124,175500,4218916200,96600,96600,96600,96600,0
|
|
20250124,175400,4218916200,96600,96600,96600,96600,0
|
|
20250124,175300,4218916200,96600,96600,96600,96600,0
|
|
20250124,175200,4218916200,96600,96600,96600,96600,0
|
|
20250124,175100,4218916200,96600,96600,96600,96600,0
|
|
20250124,175000,4218916200,96600,96600,96600,96600,0
|
|
20250124,174900,4218916200,96600,96600,96600,96600,0
|
|
20250124,174800,4218916200,96600,96600,96600,96600,0
|
|
20250124,174700,4218916200,96600,96600,96600,96600,0
|
|
20250124,174600,4218916200,96600,96600,96600,96600,0
|
|
20250124,174500,4218916200,96600,96600,96600,96600,0
|
|
20250124,174400,4218916200,96600,96600,96600,96600,0
|
|
20250124,174300,4218916200,96600,96600,96600,96600,0
|
|
20250124,174200,4218916200,96600,96600,96600,96600,0
|
|
20250124,174100,4218916200,96600,96600,96600,96600,0
|
|
20250124,174000,4218916200,96600,96600,96600,96600,0
|
|
20250124,173900,4218916200,96600,96600,96600,96600,0
|
|
20250124,173800,4218916200,96600,96600,96600,96600,0
|
|
20250124,173700,4218916200,96600,96600,96600,96600,0
|
|
20250124,173600,4218916200,96600,96600,96600,96600,0
|
|
20250124,173500,4218916200,96600,96600,96600,96600,0
|
|
20250124,173400,4218916200,96600,96600,96600,96600,0
|
|
20250124,173300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,173200,4218916200,96600,96600,96600,96600,0
|
|
20250124,173100,4218916200,96600,96600,96600,96600,0
|
|
20250124,173000,4218916200,96600,96600,96600,96600,0
|
|
20250124,172900,4218916200,96600,96600,96600,96600,0
|
|
20250124,172800,4218916200,96600,96600,96600,96600,0
|
|
20250124,172700,4218916200,96600,96600,96600,96600,0
|
|
20250124,172600,4218916200,96600,96600,96600,96600,0
|
|
20250124,172500,4218916200,96600,96600,96600,96600,0
|
|
20250124,172400,4218916200,96600,96600,96600,96600,0
|
|
20250124,172300,4218916200,96600,96600,96600,96600,0
|
|
20250124,172200,4218916200,96600,96600,96600,96600,0
|
|
20250124,172100,4218916200,96600,96600,96600,96600,0
|
|
20250124,172000,4218916200,96600,96600,96600,96600,0
|
|
20250124,171900,4218916200,96600,96600,96600,96600,0
|
|
20250124,171800,4218916200,96600,96600,96600,96600,0
|
|
20250124,171700,4218916200,96600,96600,96600,96600,0
|
|
20250124,171600,4218916200,96600,96600,96600,96600,0
|
|
20250124,171500,4218916200,96600,96600,96600,96600,0
|
|
20250124,171400,4218916200,96600,96600,96600,96600,0
|
|
20250124,171300,4218916200,96600,96600,96600,96600,0
|
|
20250124,171200,4218916200,96600,96600,96600,96600,0
|
|
20250124,171100,4218916200,96600,96600,96600,96600,0
|
|
20250124,171000,4218916200,96600,96600,96600,96600,0
|
|
20250124,170900,4218916200,96600,96600,96600,96600,0
|
|
20250124,170800,4218916200,96600,96600,96600,96600,0
|
|
20250124,170700,4218916200,96600,96600,96600,96600,0
|
|
20250124,170600,4218916200,96600,96600,96600,96600,0
|
|
20250124,170500,4218916200,96600,96600,96600,96600,0
|
|
20250124,170400,4218916200,96600,96600,96600,96600,0
|
|
20250124,170300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,170200,4218916200,96600,96600,96600,96600,0
|
|
20250124,170100,4218916200,96600,96600,96600,96600,0
|
|
20250124,170000,4218916200,96600,96600,96600,96600,0
|
|
20250124,165900,4218916200,96600,96600,96600,96600,0
|
|
20250124,165800,4218916200,96600,96600,96600,96600,0
|
|
20250124,165700,4218916200,96600,96600,96600,96600,0
|
|
20250124,165600,4218916200,96600,96600,96600,96600,0
|
|
20250124,165500,4218916200,96600,96600,96600,96600,0
|
|
20250124,165400,4218916200,96600,96600,96600,96600,0
|
|
20250124,165300,4218916200,96600,96600,96600,96600,0
|
|
20250124,165200,4218916200,96600,96600,96600,96600,0
|
|
20250124,165100,4218916200,96600,96600,96600,96600,0
|
|
20250124,165000,4218916200,96600,96600,96600,96600,0
|
|
20250124,164900,4218916200,96600,96600,96600,96600,0
|
|
20250124,164800,4218916200,96600,96600,96600,96600,0
|
|
20250124,164700,4218916200,96600,96600,96600,96600,0
|
|
20250124,164600,4218916200,96600,96600,96600,96600,0
|
|
20250124,164500,4218916200,96600,96600,96600,96600,0
|
|
20250124,164400,4218916200,96600,96600,96600,96600,0
|
|
20250124,164300,4218916200,96600,96600,96600,96600,0
|
|
20250124,164200,4218916200,96600,96600,96600,96600,0
|
|
20250124,164100,4218916200,96600,96600,96600,96600,0
|
|
20250124,164000,4218916200,96600,96600,96600,96600,0
|
|
20250124,163900,4218916200,96600,96600,96600,96600,0
|
|
20250124,163800,4218916200,96600,96600,96600,96600,0
|
|
20250124,163700,4218916200,96600,96600,96600,96600,0
|
|
20250124,163600,4218916200,96600,96600,96600,96600,0
|
|
20250124,163500,4218916200,96600,96600,96600,96600,0
|
|
20250124,163400,4218916200,96600,96600,96600,96600,0
|
|
20250124,163300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,163200,4218916200,96600,96600,96600,96600,0
|
|
20250124,163100,4218916200,96600,96600,96600,96600,0
|
|
20250124,163000,4218916200,96600,96600,96600,96600,0
|
|
20250124,162900,4218916200,96600,96600,96600,96600,0
|
|
20250124,162800,4218916200,96600,96600,96600,96600,0
|
|
20250124,162700,4218916200,96600,96600,96600,96600,0
|
|
20250124,162600,4218916200,96600,96600,96600,96600,0
|
|
20250124,162500,4218916200,96600,96600,96600,96600,0
|
|
20250124,162400,4218916200,96600,96600,96600,96600,0
|
|
20250124,162300,4218916200,96600,96600,96600,96600,0
|
|
20250124,162200,4218916200,96600,96600,96600,96600,0
|
|
20250124,162100,4218916200,96600,96600,96600,96600,0
|
|
20250124,162000,4218916200,96600,96600,96600,96600,0
|
|
20250124,161900,4218916200,96600,96600,96600,96600,0
|
|
20250124,161800,4218916200,96600,96600,96600,96600,0
|
|
20250124,161700,4218916200,96600,96600,96600,96600,0
|
|
20250124,161600,4218916200,96600,96600,96600,96600,0
|
|
20250124,161500,4218916200,96600,96600,96600,96600,0
|
|
20250124,161400,4218916200,96600,96600,96600,96600,0
|
|
20250124,161300,4218916200,96600,96600,96600,96600,0
|
|
20250124,161200,4218916200,96600,96600,96600,96600,0
|
|
20250124,161100,4218916200,96600,96600,96600,96600,0
|
|
20250124,161000,4218916200,96600,96600,96600,96600,0
|
|
20250124,160900,4218916200,96600,96600,96600,96600,0
|
|
20250124,160800,4218916200,96600,96600,96600,96600,0
|
|
20250124,160700,4218916200,96600,96600,96600,96600,0
|
|
20250124,160600,4218916200,96600,96600,96600,96600,0
|
|
20250124,160500,4218916200,96600,96600,96600,96600,0
|
|
20250124,160400,4218916200,96600,96600,96600,96600,0
|
|
20250124,160300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,160200,4218916200,96600,96600,96600,96600,0
|
|
20250124,160100,4218916200,96600,96600,96600,96600,0
|
|
20250124,160000,4218916200,96600,96600,96600,96600,0
|
|
20250124,155900,4218916200,96600,96600,96600,96600,0
|
|
20250124,155800,4218916200,96600,96600,96600,96600,0
|
|
20250124,155700,4218916200,96600,96600,96600,96600,0
|
|
20250124,155600,4218916200,96600,96600,96600,96600,0
|
|
20250124,155500,4218916200,96600,96600,96600,96600,0
|
|
20250124,155400,4218916200,96600,96600,96600,96600,0
|
|
20250124,155300,4218916200,96600,96600,96600,96600,0
|
|
20250124,155200,4218916200,96600,96600,96600,96600,0
|
|
20250124,155100,4218916200,96600,96600,96600,96600,0
|
|
20250124,155000,4218916200,96600,96600,96600,96600,0
|
|
20250124,154900,4218916200,96600,96600,96600,96600,0
|
|
20250124,154800,4218916200,96600,96600,96600,96600,0
|
|
20250124,154700,4218916200,96600,96600,96600,96600,0
|
|
20250124,154600,4218916200,96600,96600,96600,96600,0
|
|
20250124,154500,4218916200,96600,96600,96600,96600,0
|
|
20250124,154400,4218916200,96600,96600,96600,96600,0
|
|
20250124,154300,4218916200,96600,96600,96600,96600,0
|
|
20250124,154200,4218916200,96600,96600,96600,96600,0
|
|
20250124,154100,4218916200,96600,96600,96600,96600,0
|
|
20250124,154000,4218916200,96600,96600,96600,96600,0
|
|
20250124,153900,4218916200,96600,96600,96600,96600,0
|
|
20250124,153800,4218916200,96600,96600,96600,96600,0
|
|
20250124,153700,4218916200,96600,96600,96600,96600,0
|
|
20250124,153600,4218916200,96600,96600,96600,96600,0
|
|
20250124,153500,4218916200,96600,96600,96600,96600,0
|
|
20250124,153400,4218916200,96600,96600,96600,96600,0
|
|
20250124,153300,4218916200,96600,96600,96600,96600,2701
|
|
20250124,153200,4218916200,96600,96600,96600,96600,0
|
|
20250124,153100,4218916200,96600,96600,96600,96600,0
|
|
20250124,153000,4218916200,96600,96600,96600,96600,2701
|
|
20250124,152900,3957999600,96600,96600,96600,96600,0
|
|
20250124,152800,3957999600,96600,96600,96600,96600,0
|
|
20250124,152700,3957999600,96600,96600,96600,96600,0
|
|
20250124,152600,3957999600,96600,96600,96600,96600,0
|
|
20250124,152500,3957999600,96600,96600,96600,96600,0
|
|
20250124,152400,3957999600,96600,96600,96600,96600,0
|
|
20250124,152300,3957999600,96600,96600,96600,96600,0
|
|
20250124,152200,3957999600,96600,96600,96600,96600,0
|
|
20250124,152100,3957999600,96600,96600,96600,96600,0
|
|
20250124,152000,3957999600,96600,96600,96600,96600,0
|
|
20250124,151900,3957999600,96600,96800,96800,96600,116
|
|
20250124,151800,3946775900,96800,96700,96800,96700,69
|
|
20250124,151700,3940098100,96800,96700,96800,96600,140
|
|
20250124,151600,3926562600,96600,96700,96700,96600,62
|
|
20250124,151500,3920567600,96600,96500,96800,96500,270
|
|
20250124,151400,3894449800,96700,96600,96700,96500,186
|
|
20250124,151300,3876484100,96600,96600,96700,96600,180
|
|
20250124,151200,3859093100,96600,96700,96700,96600,102
|
|
20250124,151100,3849234200,96600,96700,96800,96600,298
|
|
20250124,151000,3820416300,96700,96800,96800,96700,7
|
|
20250124,150900,3819739000,96700,96700,96800,96700,53
|
|
20250124,150800,3814611900,96700,96800,96800,96700,29
|
|
20250124,150700,3811804900,96700,96700,96800,96700,45
|
|
20250124,150600,3807452300,96800,96800,96800,96700,46
|
|
20250124,150500,3803001700,96700,96700,96700,96700,12
|
|
20250124,150400,3801841300,96700,96800,96800,96700,116
|
|
20250124,150300,3790619800,96700,96800,96800,96700,237
|
|
20250124,150200,3767701100,96800,96700,96800,96700,42
|
|
20250124,150100,3763637700,96700,96800,96800,96700,39
|
|
20250124,150000,3759863700,96700,96600,96800,96500,56
|
|
20250124,145900,3754452600,96700,96700,96800,96500,265
|
|
20250124,145800,3728843300,96700,96700,96800,96700,18
|
|
20250124,145700,3727102600,96700,96700,96800,96700,53
|
|
20250124,145600,3721975100,96700,96700,96800,96700,23
|
|
20250124,145500,3719750600,96600,96800,96900,96600,173
|
|
20250124,145400,3703014000,96800,96900,96900,96800,122
|
|
20250124,145300,3691197900,96800,96800,96800,96700,42
|
|
20250124,145200,3687132500,96800,96800,96900,96700,62
|
|
20250124,145100,3681130600,96800,96800,96800,96700,139
|
|
20250124,145000,3667676000,96800,96700,96800,96700,57
|
|
20250124,144900,3662161600,96700,96700,96900,96700,108
|
|
20250124,144800,3651709600,96700,96700,96800,96700,106
|
|
20250124,144700,3641458800,96700,96700,96900,96700,50
|
|
20250124,144600,3636619300,96700,96800,96800,96700,28
|
|
20250124,144500,3633910800,96800,96900,96900,96700,159
|
|
20250124,144400,3618518900,96800,96800,96900,96800,425
|
|
20250124,144300,3577376500,96700,96600,96800,96600,225
|
|
20250124,144200,3555615500,96700,96700,96700,96600,63
|
|
20250124,144100,3549527600,96600,96600,96800,96600,395
|
|
20250124,144000,3511331600,96600,96700,96700,96600,58
|
|
20250124,143900,3505726200,96600,96600,96700,96600,22
|
|
20250124,143800,3503600700,96700,96700,96700,96500,246
|
|
20250124,143700,3479835100,96600,96500,96600,96500,155
|
|
20250124,143600,3464863600,96500,96600,96600,96500,175
|
|
20250124,143500,3447975500,96500,96600,96600,96500,85
|
|
20250124,143400,3439770700,96600,96500,96600,96500,19
|
|
20250124,143300,3437936200,96600,96500,96600,96500,55
|
|
20250124,143200,3432626300,96500,96500,96600,96500,55
|
|
20250124,143100,3427316500,96500,96500,96600,96500,32
|
|
20250124,143000,3424227300,96500,96500,96600,96500,168
|
|
20250124,142900,3408012900,96500,96500,96600,96500,21
|
|
20250124,142800,3405986200,96500,96500,96600,96400,89
|
|
20250124,142700,3397395600,96500,96600,96600,96500,44
|
|
20250124,142600,3393148800,96600,96600,96600,96500,409
|
|
20250124,142500,3353655000,96600,96500,96600,96500,139
|
|
20250124,142400,3340236100,96500,96600,96600,96500,31
|
|
20250124,142300,3337244000,96600,96500,96600,96500,63
|
|
20250124,142200,3331162100,96500,96600,96600,96500,93
|
|
20250124,142100,3322187300,96600,96500,96600,96500,57
|
|
20250124,142000,3316684700,96600,96600,96600,96500,62
|
|
20250124,141900,3310698900,96500,96500,96600,96500,27
|
|
20250124,141800,3308093300,96500,96500,96600,96500,395
|
|
20250124,141700,3269973800,96500,96600,96600,96500,37
|
|
20250124,141600,3266400500,96600,96600,96600,96500,46
|
|
20250124,141500,3261958600,96600,96500,96600,96500,50
|
|
20250124,141400,3257133300,96600,96600,96600,96500,152
|
|
20250124,141300,3242463100,96500,96500,96600,96500,59
|
|
20250124,141200,3236766400,96500,96500,96600,96500,44
|
|
20250124,141100,3232519700,96500,96600,96600,96500,37
|
|
20250124,141000,3228945900,96500,96600,96600,96500,73
|
|
20250124,140900,3221900100,96500,96500,96700,96500,72
|
|
20250124,140800,3214945600,96600,96700,96700,96500,116
|
|
20250124,140700,3203739000,96700,96600,96700,96600,33
|
|
20250124,140600,3200550600,96600,96500,96700,96500,118
|
|
20250124,140500,3189151600,96600,96600,96600,96500,19
|
|
20250124,140400,3187317100,96500,96500,96600,96500,62
|
|
20250124,140300,3181331200,96500,96600,96600,96500,50
|
|
20250124,140200,3176504500,96600,96600,96600,96500,66
|
|
20250124,140100,3170129600,96700,96600,96700,96500,62
|
|
20250124,140000,3164141100,96500,96700,96700,96500,116
|
|
20250124,135900,3152935700,96600,96700,96700,96600,42
|
|
20250124,135800,3148876200,96600,96600,96700,96600,45
|
|
20250124,135700,3144528800,96600,96700,96700,96600,43
|
|
20250124,135600,3140372700,96700,96600,96700,96600,44
|
|
20250124,135500,3136121900,96600,96500,96600,96500,41
|
|
20250124,135400,3132163800,96600,96600,96600,96500,37
|
|
20250124,135300,3128589800,96500,96600,96700,96500,151
|
|
20250124,135200,3114006400,96600,96500,96700,96400,57
|
|
20250124,135100,3108502900,96500,96500,96600,96400,56
|
|
20250124,135000,3103100900,96500,96400,96500,96400,40
|
|
20250124,134900,3099241800,96400,96500,96500,96400,199
|
|
20250124,134800,3080042700,96400,96500,96500,96400,23
|
|
20250124,134700,3077825300,96400,96400,96500,96400,45
|
|
20250124,134600,3073484900,96500,96400,96500,96400,112
|
|
20250124,134500,3062682700,96400,96400,96500,96400,189
|
|
20250124,134400,3044462500,96400,96500,96500,96400,52
|
|
20250124,134300,3039446300,96400,96500,96500,96400,104
|
|
20250124,134200,3029414900,96500,96500,96700,96500,121
|
|
20250124,134100,3017735500,96600,96500,96600,96500,43
|
|
20250124,134000,3013585600,96600,96400,96600,96400,81
|
|
20250124,133900,3005767700,96500,96400,96500,96400,92
|
|
20250124,133800,2996893000,96500,96400,96500,96400,56
|
|
20250124,133700,2991492100,96400,96500,96600,96400,149
|
|
20250124,133600,2977114500,96500,96400,96500,96400,150
|
|
20250124,133500,2962653100,96400,96500,96500,96400,65
|
|
20250124,133400,2956383000,96500,96400,96500,96400,94
|
|
20250124,133300,2947315500,96400,96300,96500,96300,132
|
|
20250124,133200,2934591500,96500,96300,96500,96300,59
|
|
20250124,133100,2928903400,96300,96400,96500,96300,66
|
|
20250124,133000,2922540700,96300,96300,96400,96300,44
|
|
20250124,132900,2918301400,96300,96400,96500,96300,99
|
|
20250124,132800,2908755400,96400,96400,96500,96400,63
|
|
20250124,132700,2902678800,96400,96400,96400,96300,25
|
|
20250124,132600,2900270800,96400,96500,96500,96400,57
|
|
20250124,132500,2894774800,96400,96400,96500,96400,105
|
|
20250124,132400,2884645800,96400,96500,96500,96300,34
|
|
20250124,132300,2881369700,96400,96400,96500,96300,65
|
|
20250124,132200,2875104400,96500,96400,96500,96200,46
|
|
20250124,132100,2870669700,96400,96500,96500,96300,118
|
|
20250124,132000,2859294400,96500,96400,96500,96300,51
|
|
20250124,131900,2854378000,96400,96300,96500,96300,87
|
|
20250124,131800,2845991000,96300,96500,96500,96300,122
|
|
20250124,131700,2834233500,96400,96500,96500,96400,152
|
|
20250124,131600,2819569700,96600,96500,96700,96500,103
|
|
20250124,131500,2809612700,96600,96500,96700,96500,34
|
|
20250124,131400,2806331100,96500,96500,96600,96500,53
|
|
20250124,131300,2801214400,96500,96500,96700,96400,229
|
|
20250124,131200,2779110500,96500,96400,96500,96400,123
|
|
20250124,131100,2767252400,96500,96400,96500,96400,53
|
|
20250124,131000,2762140400,96400,96400,96500,96400,65
|
|
20250124,130900,2755869700,96500,96400,96500,96400,89
|
|
20250124,130800,2747285500,96500,96500,96500,96500,265
|
|
20250124,130700,2721713000,96600,96500,96700,96500,59
|
|
20250124,130600,2716014500,96600,96500,96600,96500,60
|
|
20250124,130500,2710222300,96600,96700,96700,96500,68
|
|
20250124,130400,2703652600,96600,96700,96700,96600,65
|
|
20250124,130300,2697371100,96700,96600,96700,96600,60
|
|
20250124,130200,2691571500,96600,96600,96700,96600,84
|
|
20250124,130100,2683453000,96700,96500,96700,96500,62
|
|
20250124,130000,2677463400,96500,96600,96600,96500,46
|
|
20250124,125900,2673023800,96500,96600,96600,96500,58
|
|
20250124,125800,2667423500,96600,96600,96600,96400,104
|
|
20250124,125700,2657388000,96600,96600,96600,96400,457
|
|
20250124,125600,2613325500,96500,96800,96800,96500,21
|
|
20250124,125500,2611296700,96800,96800,96800,96400,2559
|
|
20250124,125400,2364314800,96800,96800,96900,96700,75
|
|
20250124,125300,2357054500,96800,96700,96800,96600,12
|
|
20250124,125200,2355893700,96700,96700,96800,96600,63
|
|
20250124,125100,2349798800,96700,96900,96900,96600,232
|
|
20250124,125000,2327366700,96900,96800,96900,96700,107
|
|
20250124,124900,2317009800,96800,96800,96900,96800,53
|
|
20250124,124800,2311877300,96900,96700,96900,96700,97
|
|
20250124,124700,2302494600,96800,96900,97000,96700,40
|
|
20250124,124600,2298620300,97000,97000,97000,96700,172
|
|
20250124,124500,2281977500,97000,96900,97000,96800,71
|
|
20250124,124400,2275100600,96900,96900,97000,96900,26
|
|
20250124,124300,2272580800,96900,96900,97000,96800,64
|
|
20250124,124200,2266380700,96900,97000,97000,96900,58
|
|
20250124,124100,2260757700,96900,96900,97000,96900,33
|
|
20250124,124000,2257558700,96900,97000,97000,96900,51
|
|
20250124,123900,2252616700,97000,96900,97000,96900,32
|
|
20250124,123800,2249514300,96900,96800,96900,96800,29
|
|
20250124,123700,2246705000,96900,96900,97000,96800,81
|
|
20250124,123600,2238856100,96900,96800,96900,96800,8
|
|
20250124,123500,2238081000,96800,96900,97000,96800,88
|
|
20250124,123400,2229556600,96900,96900,97000,96900,50
|
|
20250124,123300,2224710700,97000,96800,97000,96800,35
|
|
20250124,123200,2221321000,96900,96900,97000,96900,74
|
|
20250124,123100,2214149000,97000,97000,97000,96900,50
|
|
20250124,123000,2209301500,97000,97000,97100,97000,61
|
|
20250124,122900,2203381200,97000,97000,97100,97000,19
|
|
20250124,122800,2201537800,97000,97100,97100,96800,211
|
|
20250124,122700,2181075300,97000,97000,97100,97000,136
|
|
20250124,122600,2167877900,97100,97100,97100,97000,48
|
|
20250124,122500,2163218100,97000,96800,97100,96800,157
|
|
20250124,122400,2147985400,96800,97000,97000,96800,234
|
|
20250124,122300,2125322800,97000,96900,97000,96900,49
|
|
20250124,122200,2120572200,96900,96900,97000,96900,55
|
|
20250124,122100,2115241300,97000,97000,97000,96900,41
|
|
20250124,122000,2111265300,97000,96900,97000,96900,55
|
|
20250124,121900,2105935500,97000,97000,97100,96900,75
|
|
20250124,121800,2098660400,97000,96900,97100,96900,73
|
|
20250124,121700,2091581900,96900,97100,97100,96900,75
|
|
20250124,121600,2084308600,97100,97000,97100,97000,112
|
|
20250124,121500,2073442200,97100,97000,97100,96900,275
|
|
20250124,121400,2046760000,96900,96900,97000,96900,96
|
|
20250124,121300,2037455400,97000,97000,97100,96900,50
|
|
20250124,121200,2032603200,97100,96800,97100,96800,531
|
|
20250124,121100,1981095800,96900,96900,96900,96700,227
|
|
20250124,121000,1959121300,96900,97000,97000,96900,68
|
|
20250124,120900,1952530500,97000,96800,97000,96800,41
|
|
20250124,120800,1948558800,96900,97000,97000,96800,105
|
|
20250124,120700,1938382900,97000,96900,97000,96900,41
|
|
20250124,120600,1934407900,96900,96900,97000,96900,72
|
|
20250124,120500,1927427700,97000,96900,97000,96900,44
|
|
20250124,120400,1923163400,96900,96800,97000,96800,43
|
|
20250124,120300,1918994300,96800,97000,97000,96800,36
|
|
20250124,120200,1915505500,96900,97000,97000,96800,53
|
|
20250124,120100,1910369300,96900,96900,97000,96900,60
|
|
20250124,120000,1904553900,96900,96900,97000,96900,22
|
|
20250124,115900,1902421200,96900,96800,97000,96800,61
|
|
20250124,115800,1896510300,96800,96900,97000,96800,47
|
|
20250124,115700,1891958100,96900,96800,97000,96800,35
|
|
20250124,115600,1888566400,96900,96900,96900,96800,42
|
|
20250124,115500,1884497400,96900,96800,97000,96800,24
|
|
20250124,115400,1882171200,96900,97000,97000,96800,206
|
|
20250124,115300,1862212100,96900,96900,97000,96900,336
|
|
20250124,115200,1829652100,96800,96700,96900,96700,264
|
|
20250124,115100,1804098400,96700,96700,96800,96700,76
|
|
20250124,115000,1796746300,96700,96800,96800,96700,34
|
|
20250124,114900,1793456900,96700,96700,96700,96600,59
|
|
20250124,114800,1787751800,96600,96600,96700,96600,67
|
|
20250124,114700,1781278500,96600,96700,96700,96600,62
|
|
20250124,114600,1775283900,96600,96700,96700,96600,124
|
|
20250124,114500,1763303700,96700,96700,96700,96600,55
|
|
20250124,114400,1757987900,96600,96700,96700,96600,65
|
|
20250124,114300,1751706100,96700,96600,96700,96600,24
|
|
20250124,114200,1749386100,96600,96700,96700,96600,74
|
|
20250124,114100,1742234800,96600,96600,96700,96600,30
|
|
20250124,114000,1739335800,96600,96600,96600,96500,145
|
|
20250124,113900,1725329600,96500,96500,96600,96500,192
|
|
20250124,113800,1706789200,96500,96500,96600,96500,27
|
|
20250124,113700,1704182800,96500,96600,96600,96500,50
|
|
20250124,113600,1699354100,96600,96600,96700,96600,68
|
|
20250124,113500,1692784800,96700,96700,96700,96600,54
|
|
20250124,113400,1687564800,96600,96700,96700,96600,50
|
|
20250124,113300,1682732300,96600,96700,96700,96600,45
|
|
20250124,113200,1678384900,96700,96600,96700,96600,60
|
|
20250124,113100,1672585500,96600,96800,96800,96600,49
|
|
20250124,113000,1667846200,96700,96600,96700,96600,175
|
|
20250124,112900,1650932200,96600,96500,96700,96500,67
|
|
20250124,112800,1644459700,96700,96400,96700,96300,645
|
|
20250124,112700,1582196200,96300,96300,96300,96200,165
|
|
20250124,112600,1566314700,96300,96200,96300,96200,110
|
|
20250124,112500,1555725600,96200,95900,96300,95900,427
|
|
20250124,112400,1514700600,95900,95900,96100,95900,239
|
|
20250124,112300,1491770300,96000,95900,96100,95800,437
|
|
20250124,112200,1449883700,95900,96000,96100,95900,256
|
|
20250124,112100,1425320100,96000,96100,96200,96000,196
|
|
20250124,112000,1406490500,96000,96000,96200,96000,103
|
|
20250124,111900,1396590600,96100,96100,96200,96000,58
|
|
20250124,111800,1391019500,96100,96100,96100,96000,81
|
|
20250124,111700,1383236700,96000,96000,96100,95900,171
|
|
20250124,111600,1366822500,96000,96000,96100,96000,102
|
|
20250124,111500,1357023200,96100,95900,96100,95900,160
|
|
20250124,111400,1341669300,95800,95900,96000,95800,66
|
|
20250124,111300,1335341700,96000,96000,96000,95900,51
|
|
20250124,111200,1330450400,96000,95900,96000,95900,128
|
|
20250124,111100,1318169300,95900,95900,95900,95800,19
|
|
20250124,111000,1316347600,95900,96000,96000,95800,72
|
|
20250124,110900,1309439200,96000,95900,96100,95900,89
|
|
20250124,110800,1300895200,96000,95800,96000,95800,47
|
|
20250124,110700,1296385800,95900,95900,96000,95800,80
|
|
20250124,110600,1288712700,96000,95900,96000,95900,65
|
|
20250124,110500,1282473600,96100,96000,96100,96000,42
|
|
20250124,110400,1278441500,96000,96100,96300,96000,138
|
|
20250124,110300,1265177700,96100,96000,96100,96000,159
|
|
20250124,110200,1249908100,96000,96000,96000,95900,221
|
|
20250124,110100,1228702700,96000,95900,96100,95900,65
|
|
20250124,110000,1222462700,95900,95700,96000,95700,103
|
|
20250124,105900,1212587700,95800,95800,95900,95700,72
|
|
20250124,105800,1205691300,95800,95900,95900,95700,68
|
|
20250124,105700,1199171800,95900,95800,96000,95800,253
|
|
20250124,105600,1174889800,96000,96000,96000,95700,79
|
|
20250124,105500,1167308700,96000,95900,96100,95900,35
|
|
20250124,105400,1163948800,96100,96000,96100,95900,269
|
|
20250124,105300,1138114400,96000,96100,96100,96000,57
|
|
20250124,105200,1132641900,96000,96000,96000,95900,65
|
|
20250124,105100,1126404300,95900,96000,96000,95900,69
|
|
20250124,105000,1119782500,95900,96100,96100,95900,79
|
|
20250124,104900,1112198300,96000,96100,96200,96000,27
|
|
20250124,104800,1109604400,96100,96200,96200,96100,64
|
|
20250124,104700,1103448700,96100,96300,96300,96100,64
|
|
20250124,104600,1097292900,96200,96200,96300,96100,27
|
|
20250124,104500,1094695100,96100,96100,96300,96000,49
|
|
20250124,104400,1089979400,96100,96200,96500,96000,1106
|
|
20250124,104300,983666900,96400,96500,96500,96200,72
|
|
20250124,104200,976723400,96500,96500,96600,96400,69
|
|
20250124,104100,970064900,96400,96400,96600,96400,101
|
|
20250124,104000,960322400,96400,96400,96500,96100,73
|
|
20250124,103900,953286200,96500,96000,96700,96000,157
|
|
20250124,103800,938143000,96300,95900,96400,95900,719
|
|
20250124,103700,868999600,95900,95800,96000,95800,184
|
|
20250124,103600,851356600,95700,95500,95900,95500,168
|
|
20250124,103500,835269500,95600,95400,95600,95400,56
|
|
20250124,103400,829921400,95500,95400,95500,95400,22
|
|
20250124,103300,827822400,95500,95500,95600,95300,50
|
|
20250124,103200,823048200,95600,95400,95600,95200,321
|
|
20250124,103100,792454000,95400,95400,95500,95400,13
|
|
20250124,103000,791213500,95400,95400,95400,95400,186
|
|
20250124,102900,773469100,95400,95400,95400,95400,6
|
|
20250124,102800,772896700,95400,95400,95500,95400,61
|
|
20250124,102700,767077200,95400,95400,95400,95300,42
|
|
20250124,102600,763073700,95400,95400,95400,95400,7
|
|
20250124,102500,762405900,95400,95300,95400,95300,63
|
|
20250124,102400,756397200,95400,95300,95400,95300,32
|
|
20250124,102300,753347400,95400,95300,95400,95300,68
|
|
20250124,102200,746866900,95400,95300,95400,95300,8
|
|
20250124,102100,746104400,95300,95300,95400,95300,35
|
|
20250124,102000,742768700,95400,95300,95400,95300,22
|
|
20250124,101900,740670500,95300,95400,95400,95300,13
|
|
20250124,101800,739430400,95400,95300,95500,95300,67
|
|
20250124,101700,733037500,95400,95400,95400,95300,42
|
|
20250124,101600,729033300,95400,95400,95400,95400,16
|
|
20250124,101500,727506900,95400,95300,95500,95300,179
|
|
20250124,101400,710434300,95100,95200,95300,95100,21
|
|
20250124,101300,708435000,95200,95200,95200,95100,76
|
|
20250124,101200,701201400,95200,95200,95300,95200,91
|
|
20250124,101100,692536800,95200,95200,95200,95200,157
|
|
20250124,101000,677590400,95300,95300,95400,95200,148
|
|
20250124,100900,663485500,95300,95400,95400,95300,106
|
|
20250124,100800,653383500,95300,95500,95500,95300,485
|
|
20250124,100700,607069100,95500,95500,95600,95500,17
|
|
20250124,100600,605445500,95500,95500,95500,95500,221
|
|
20250124,100500,584340000,95600,95600,95700,95600,9
|
|
20250124,100400,583479400,95600,95600,95600,95500,32
|
|
20250124,100300,580421400,95600,95600,95700,95600,27
|
|
20250124,100200,577840100,95600,95700,95700,95600,22
|
|
20250124,100100,575736800,95700,95600,95700,95600,31
|
|
20250124,100000,572772900,95600,95700,95700,95500,28
|
|
20250124,095900,570096100,95500,95500,95500,95500,1
|
|
20250124,095800,570000600,95600,95600,95700,95500,59
|
|
20250124,095700,564360400,95600,95600,95600,95600,7
|
|
20250124,095600,563691200,95600,95600,95700,95600,40
|
|
20250124,095500,559867100,95600,95600,95700,95600,22
|
|
20250124,095400,557763200,95700,95600,95700,95600,19
|
|
20250124,095300,555946700,95600,95600,95700,95600,33
|
|
20250124,095200,552791500,95600,95500,95600,95500,24
|
|
20250124,095100,550497300,95600,95600,95700,95600,163
|
|
20250124,095000,534914400,95700,95500,95700,95400,215
|
|
20250124,094900,514376800,95500,95300,95500,95300,20
|
|
20250124,094800,512469700,95400,95300,95400,95300,60
|
|
20250124,094700,506746800,95400,95400,95400,95300,29
|
|
20250124,094600,503982000,95400,95300,95500,95300,15
|
|
20250124,094500,502550900,95400,95400,95400,95300,23
|
|
20250124,094400,500356800,95500,95300,95500,95300,149
|
|
20250124,094300,486144700,95300,95400,95400,95300,54
|
|
20250124,094200,480997400,95300,95300,95300,95300,7
|
|
20250124,094100,480330300,95300,95300,95300,95200,56
|
|
20250124,094000,474993600,95500,95400,95500,95400,21
|
|
20250124,093900,472990100,95500,95400,95500,95400,42
|
|
20250124,093800,468983000,95400,95300,95400,95300,37
|
|
20250124,093700,465453400,95300,95200,95300,95200,664
|
|
20250124,093600,402235500,95200,95200,95200,95200,28
|
|
20250124,093500,399569900,95300,95200,95300,95200,60
|
|
20250124,093400,393853500,95200,95300,95300,95200,30
|
|
20250124,093300,390994600,95200,95100,95300,95100,43
|
|
20250124,093200,386901800,95100,95100,95100,95100,24
|
|
20250124,093100,384619400,95100,95200,95300,95100,59
|
|
20250124,093000,379004400,95200,95200,95300,95200,59
|
|
20250124,092900,373387400,95200,95200,95200,95100,124
|
|
20250124,092800,361584500,95200,95300,95300,95200,426
|
|
20250124,092700,321017300,95200,95200,95300,95200,35
|
|
20250124,092600,317682000,95200,95300,95300,95200,39
|
|
20250124,092500,313967400,95300,95300,95300,95300,50
|
|
20250124,092400,309202400,95500,95200,95500,95200,62
|
|
20250124,092300,303293500,95300,95300,95300,95200,60
|
|
20250124,092200,297578800,95200,95100,95200,95100,42
|
|
20250124,092100,293581500,95200,95200,95200,95200,118
|
|
20250124,092000,282347900,95200,95200,95200,95100,48
|
|
20250124,091900,277778900,95200,95100,95200,95100,78
|
|
20250124,091800,270356600,95100,95100,95200,95100,31
|
|
20250124,091700,267407900,95100,95200,95300,95100,79
|
|
20250124,091600,259887500,95200,95200,95200,95200,28
|
|
20250124,091500,257221900,95300,95100,95300,95100,58
|
|
20250124,091400,251702700,95100,95100,95200,95000,158
|
|
20250124,091300,236686300,95100,95100,95100,95100,61
|
|
20250124,091200,230885200,95100,95300,95400,95100,69
|
|
20250124,091100,224313100,95300,95100,95300,95100,68
|
|
20250124,091000,217844700,95000,95100,95100,94900,617
|
|
20250124,090900,159227400,95100,95300,95300,95100,699
|
|
20250124,090800,92686000,95400,95300,95400,95300,28
|
|
20250124,090700,90014900,95400,95400,95400,95400,79
|
|
20250124,090600,82478300,95400,95500,95500,95300,79
|
|
20250124,090500,74940100,95400,95600,95600,95400,288
|
|
20250124,090400,47439500,95600,95800,95900,95500,211
|
|
20250124,090300,27244900,95800,95800,96100,95800,46
|
|
20250124,090200,22831800,95800,95900,95900,95800,106
|
|
20250124,090100,12667600,95700,95700,95700,95700,14
|
|
20250124,090000,11327800,95800,96100,96100,95800,117
|