588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240112,184500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,184400,6925236450,36000,36000,36000,36000,0
|
|
20240112,184300,6925236450,36000,36000,36000,36000,0
|
|
20240112,184200,6925236450,36000,36000,36000,36000,0
|
|
20240112,184100,6925236450,36000,36000,36000,36000,0
|
|
20240112,184000,6925236450,36000,36000,36000,36000,0
|
|
20240112,183900,6925236450,36000,36000,36000,36000,0
|
|
20240112,183800,6925236450,36000,36000,36000,36000,0
|
|
20240112,183700,6925236450,36000,36000,36000,36000,0
|
|
20240112,183600,6925236450,36000,36000,36000,36000,0
|
|
20240112,183500,6925236450,36000,36000,36000,36000,0
|
|
20240112,183400,6925236450,36000,36000,36000,36000,0
|
|
20240112,183300,6925236450,36000,36000,36000,36000,0
|
|
20240112,183200,6925236450,36000,36000,36000,36000,0
|
|
20240112,183100,6925236450,36000,36000,36000,36000,0
|
|
20240112,183000,6925236450,36000,36000,36000,36000,0
|
|
20240112,182900,6925236450,36000,36000,36000,36000,0
|
|
20240112,182800,6925236450,36000,36000,36000,36000,0
|
|
20240112,182700,6925236450,36000,36000,36000,36000,0
|
|
20240112,182600,6925236450,36000,36000,36000,36000,0
|
|
20240112,182500,6925236450,36000,36000,36000,36000,0
|
|
20240112,182400,6925236450,36000,36000,36000,36000,0
|
|
20240112,182300,6925236450,36000,36000,36000,36000,0
|
|
20240112,182200,6925236450,36000,36000,36000,36000,0
|
|
20240112,182100,6925236450,36000,36000,36000,36000,0
|
|
20240112,182000,6925236450,36000,36000,36000,36000,0
|
|
20240112,181900,6925236450,36000,36000,36000,36000,0
|
|
20240112,181800,6925236450,36000,36000,36000,36000,0
|
|
20240112,181700,6925236450,36000,36000,36000,36000,0
|
|
20240112,181600,6925236450,36000,36000,36000,36000,0
|
|
20240112,181500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,181400,6925236450,36000,36000,36000,36000,0
|
|
20240112,181300,6925236450,36000,36000,36000,36000,0
|
|
20240112,181200,6925236450,36000,36000,36000,36000,0
|
|
20240112,181100,6925236450,36000,36000,36000,36000,0
|
|
20240112,181000,6925236450,36000,36000,36000,36000,0
|
|
20240112,180900,6925236450,36000,36000,36000,36000,0
|
|
20240112,180800,6925236450,36000,36000,36000,36000,0
|
|
20240112,180700,6925236450,36000,36000,36000,36000,0
|
|
20240112,180600,6925236450,36000,36000,36000,36000,0
|
|
20240112,180500,6925236450,36000,36000,36000,36000,0
|
|
20240112,180400,6925236450,36000,36000,36000,36000,0
|
|
20240112,180300,6925236450,36000,36000,36000,36000,0
|
|
20240112,180200,6925236450,36000,36000,36000,36000,0
|
|
20240112,180100,6925236450,36000,36000,36000,36000,0
|
|
20240112,180000,6925236450,36000,36000,36000,36000,0
|
|
20240112,175900,6925236450,36000,36000,36000,36000,0
|
|
20240112,175800,6925236450,36000,36000,36000,36000,0
|
|
20240112,175700,6925236450,36000,36000,36000,36000,0
|
|
20240112,175600,6925236450,36000,36000,36000,36000,0
|
|
20240112,175500,6925236450,36000,36000,36000,36000,0
|
|
20240112,175400,6925236450,36000,36000,36000,36000,0
|
|
20240112,175300,6925236450,36000,36000,36000,36000,0
|
|
20240112,175200,6925236450,36000,36000,36000,36000,0
|
|
20240112,175100,6925236450,36000,36000,36000,36000,0
|
|
20240112,175000,6925236450,36000,36000,36000,36000,0
|
|
20240112,174900,6925236450,36000,36000,36000,36000,0
|
|
20240112,174800,6925236450,36000,36000,36000,36000,0
|
|
20240112,174700,6925236450,36000,36000,36000,36000,0
|
|
20240112,174600,6925236450,36000,36000,36000,36000,0
|
|
20240112,174500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,174400,6925236450,36000,36000,36000,36000,0
|
|
20240112,174300,6925236450,36000,36000,36000,36000,0
|
|
20240112,174200,6925236450,36000,36000,36000,36000,0
|
|
20240112,174100,6925236450,36000,36000,36000,36000,0
|
|
20240112,174000,6925236450,36000,36000,36000,36000,0
|
|
20240112,173900,6925236450,36000,36000,36000,36000,0
|
|
20240112,173800,6925236450,36000,36000,36000,36000,0
|
|
20240112,173700,6925236450,36000,36000,36000,36000,0
|
|
20240112,173600,6925236450,36000,36000,36000,36000,0
|
|
20240112,173500,6925236450,36000,36000,36000,36000,0
|
|
20240112,173400,6925236450,36000,36000,36000,36000,0
|
|
20240112,173300,6925236450,36000,36000,36000,36000,0
|
|
20240112,173200,6925236450,36000,36000,36000,36000,0
|
|
20240112,173100,6925236450,36000,36000,36000,36000,0
|
|
20240112,173000,6925236450,36000,36000,36000,36000,0
|
|
20240112,172900,6925236450,36000,36000,36000,36000,0
|
|
20240112,172800,6925236450,36000,36000,36000,36000,0
|
|
20240112,172700,6925236450,36000,36000,36000,36000,0
|
|
20240112,172600,6925236450,36000,36000,36000,36000,0
|
|
20240112,172500,6925236450,36000,36000,36000,36000,0
|
|
20240112,172400,6925236450,36000,36000,36000,36000,0
|
|
20240112,172300,6925236450,36000,36000,36000,36000,0
|
|
20240112,172200,6925236450,36000,36000,36000,36000,0
|
|
20240112,172100,6925236450,36000,36000,36000,36000,0
|
|
20240112,172000,6925236450,36000,36000,36000,36000,0
|
|
20240112,171900,6925236450,36000,36000,36000,36000,0
|
|
20240112,171800,6925236450,36000,36000,36000,36000,0
|
|
20240112,171700,6925236450,36000,36000,36000,36000,0
|
|
20240112,171600,6925236450,36000,36000,36000,36000,0
|
|
20240112,171500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,171400,6925236450,36000,36000,36000,36000,0
|
|
20240112,171300,6925236450,36000,36000,36000,36000,0
|
|
20240112,171200,6925236450,36000,36000,36000,36000,0
|
|
20240112,171100,6925236450,36000,36000,36000,36000,0
|
|
20240112,171000,6925236450,36000,36000,36000,36000,0
|
|
20240112,170900,6925236450,36000,36000,36000,36000,0
|
|
20240112,170800,6925236450,36000,36000,36000,36000,0
|
|
20240112,170700,6925236450,36000,36000,36000,36000,0
|
|
20240112,170600,6925236450,36000,36000,36000,36000,0
|
|
20240112,170500,6925236450,36000,36000,36000,36000,0
|
|
20240112,170400,6925236450,36000,36000,36000,36000,0
|
|
20240112,170300,6925236450,36000,36000,36000,36000,0
|
|
20240112,170200,6925236450,36000,36000,36000,36000,0
|
|
20240112,170100,6925236450,36000,36000,36000,36000,0
|
|
20240112,170000,6925236450,36000,36000,36000,36000,0
|
|
20240112,165900,6925236450,36000,36000,36000,36000,0
|
|
20240112,165800,6925236450,36000,36000,36000,36000,0
|
|
20240112,165700,6925236450,36000,36000,36000,36000,0
|
|
20240112,165600,6925236450,36000,36000,36000,36000,0
|
|
20240112,165500,6925236450,36000,36000,36000,36000,0
|
|
20240112,165400,6925236450,36000,36000,36000,36000,0
|
|
20240112,165300,6925236450,36000,36000,36000,36000,0
|
|
20240112,165200,6925236450,36000,36000,36000,36000,0
|
|
20240112,165100,6925236450,36000,36000,36000,36000,0
|
|
20240112,165000,6925236450,36000,36000,36000,36000,0
|
|
20240112,164900,6925236450,36000,36000,36000,36000,0
|
|
20240112,164800,6925236450,36000,36000,36000,36000,0
|
|
20240112,164700,6925236450,36000,36000,36000,36000,0
|
|
20240112,164600,6925236450,36000,36000,36000,36000,0
|
|
20240112,164500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,164400,6925236450,36000,36000,36000,36000,0
|
|
20240112,164300,6925236450,36000,36000,36000,36000,0
|
|
20240112,164200,6925236450,36000,36000,36000,36000,0
|
|
20240112,164100,6925236450,36000,36000,36000,36000,0
|
|
20240112,164000,6925236450,36000,36000,36000,36000,0
|
|
20240112,163900,6925236450,36000,36000,36000,36000,0
|
|
20240112,163800,6925236450,36000,36000,36000,36000,0
|
|
20240112,163700,6925236450,36000,36000,36000,36000,0
|
|
20240112,163600,6925236450,36000,36000,36000,36000,0
|
|
20240112,163500,6925236450,36000,36000,36000,36000,0
|
|
20240112,163400,6925236450,36000,36000,36000,36000,0
|
|
20240112,163300,6925236450,36000,36000,36000,36000,0
|
|
20240112,163200,6925236450,36000,36000,36000,36000,0
|
|
20240112,163100,6925236450,36000,36000,36000,36000,0
|
|
20240112,163000,6925236450,36000,36000,36000,36000,0
|
|
20240112,162900,6925236450,36000,36000,36000,36000,0
|
|
20240112,162800,6925236450,36000,36000,36000,36000,0
|
|
20240112,162700,6925236450,36000,36000,36000,36000,0
|
|
20240112,162600,6925236450,36000,36000,36000,36000,0
|
|
20240112,162500,6925236450,36000,36000,36000,36000,0
|
|
20240112,162400,6925236450,36000,36000,36000,36000,0
|
|
20240112,162300,6925236450,36000,36000,36000,36000,0
|
|
20240112,162200,6925236450,36000,36000,36000,36000,0
|
|
20240112,162100,6925236450,36000,36000,36000,36000,0
|
|
20240112,162000,6925236450,36000,36000,36000,36000,0
|
|
20240112,161900,6925236450,36000,36000,36000,36000,0
|
|
20240112,161800,6925236450,36000,36000,36000,36000,0
|
|
20240112,161700,6925236450,36000,36000,36000,36000,0
|
|
20240112,161600,6925236450,36000,36000,36000,36000,0
|
|
20240112,161500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,161400,6925236450,36000,36000,36000,36000,0
|
|
20240112,161300,6925236450,36000,36000,36000,36000,0
|
|
20240112,161200,6925236450,36000,36000,36000,36000,0
|
|
20240112,161100,6925236450,36000,36000,36000,36000,0
|
|
20240112,161000,6925236450,36000,36000,36000,36000,0
|
|
20240112,160900,6925236450,36000,36000,36000,36000,0
|
|
20240112,160800,6925236450,36000,36000,36000,36000,0
|
|
20240112,160700,6925236450,36000,36000,36000,36000,0
|
|
20240112,160600,6925236450,36000,36000,36000,36000,0
|
|
20240112,160500,6925236450,36000,36000,36000,36000,0
|
|
20240112,160400,6925236450,36000,36000,36000,36000,0
|
|
20240112,160300,6925236450,36000,36000,36000,36000,0
|
|
20240112,160200,6925236450,36000,36000,36000,36000,0
|
|
20240112,160100,6925236450,36000,36000,36000,36000,0
|
|
20240112,160000,6925236450,36000,36000,36000,36000,0
|
|
20240112,155900,6925236450,36000,36000,36000,36000,0
|
|
20240112,155800,6925236450,36000,36000,36000,36000,0
|
|
20240112,155700,6925236450,36000,36000,36000,36000,0
|
|
20240112,155600,6925236450,36000,36000,36000,36000,0
|
|
20240112,155500,6925236450,36000,36000,36000,36000,0
|
|
20240112,155400,6925236450,36000,36000,36000,36000,0
|
|
20240112,155300,6925236450,36000,36000,36000,36000,0
|
|
20240112,155200,6925236450,36000,36000,36000,36000,0
|
|
20240112,155100,6925236450,36000,36000,36000,36000,0
|
|
20240112,155000,6925236450,36000,36000,36000,36000,0
|
|
20240112,154900,6925236450,36000,36000,36000,36000,0
|
|
20240112,154800,6925236450,36000,36000,36000,36000,0
|
|
20240112,154700,6925236450,36000,36000,36000,36000,0
|
|
20240112,154600,6925236450,36000,36000,36000,36000,0
|
|
20240112,154500,6925236450,36000,36000,36000,36000,4015
|
|
20240112,154400,6925236450,36000,36000,36000,36000,0
|
|
20240112,154300,6925236450,36000,36000,36000,36000,0
|
|
20240112,154200,6925236450,36000,36000,36000,36000,0
|
|
20240112,154100,6925236450,36000,36000,36000,36000,0
|
|
20240112,154000,6925236450,36000,36000,36000,36000,0
|
|
20240112,153900,6925236450,36000,36000,36000,36000,0
|
|
20240112,153800,6925236450,36000,36000,36000,36000,0
|
|
20240112,153700,6925236450,36000,36000,36000,36000,0
|
|
20240112,153600,6925236450,36000,36000,36000,36000,0
|
|
20240112,153500,6925236450,36000,36000,36000,36000,0
|
|
20240112,153400,6925236450,36000,36000,36000,36000,0
|
|
20240112,153300,6925236450,36000,36000,36000,36000,0
|
|
20240112,153200,6925236450,36000,36000,36000,36000,0
|
|
20240112,153100,6925236450,36000,36000,36000,36000,0
|
|
20240112,153000,6925236450,36000,36000,36000,36000,4015
|
|
20240112,152900,6780696450,36050,36050,36050,36050,0
|
|
20240112,152800,6780696450,36050,36050,36050,36050,0
|
|
20240112,152700,6780696450,36050,36050,36050,36050,0
|
|
20240112,152600,6780696450,36050,36050,36050,36050,0
|
|
20240112,152500,6780696450,36050,36050,36050,36050,0
|
|
20240112,152400,6780696450,36050,36050,36050,36050,0
|
|
20240112,152300,6780696450,36050,36050,36050,36050,0
|
|
20240112,152200,6780696450,36050,36050,36050,36050,0
|
|
20240112,152100,6780696450,36050,36050,36050,36050,0
|
|
20240112,152000,6780696450,36050,36050,36050,36050,0
|
|
20240112,151900,6780696450,36050,36050,36100,35900,4544
|
|
20240112,151800,6617320950,36050,36000,36100,36000,189
|
|
20240112,151700,6610506200,36000,36050,36050,36000,112
|
|
20240112,151600,6606473850,36000,36050,36050,36000,579
|
|
20240112,151500,6585623700,36000,36000,36050,36000,245
|
|
20240112,151400,6576795300,36000,36000,36050,36000,831
|
|
20240112,151300,6546876600,36000,36000,36050,36000,170
|
|
20240112,151200,6540754350,36000,36050,36050,36000,694
|
|
20240112,151100,6515757200,36050,36000,36050,36000,400
|
|
20240112,151000,6501340750,36050,36000,36050,36000,272
|
|
20240112,150900,6491538250,36050,36000,36050,36000,53
|
|
20240112,150800,6489627650,36050,36000,36050,35950,238
|
|
20240112,150700,6481065200,35950,36000,36000,35950,403
|
|
20240112,150600,6466557250,35950,36000,36000,35950,303
|
|
20240112,150500,6455649300,36000,35950,36000,35950,156
|
|
20240112,150400,6450039850,36000,36000,36000,35950,85
|
|
20240112,150300,6446979900,36000,35950,36000,35950,125
|
|
20240112,150200,6442486050,35950,35950,36000,35950,233
|
|
20240112,150100,6434109600,35950,35950,36000,35950,154
|
|
20240112,150000,6428572800,35950,35950,36000,35950,56
|
|
20240112,145900,6426559050,35950,35950,35950,35950,238
|
|
20240112,145800,6418002950,35950,35950,35950,35900,552
|
|
20240112,145700,6398158700,35950,35950,35950,35900,154
|
|
20240112,145600,6392622500,35950,35950,35950,35900,179
|
|
20240112,145500,6386187650,35950,35950,36000,35950,293
|
|
20240112,145400,6375654150,35950,36000,36000,35950,22
|
|
20240112,145300,6374862700,36000,36000,36000,35950,100
|
|
20240112,145200,6371267500,36000,35950,36000,35950,301
|
|
20240112,145100,6360435700,36000,36000,36000,35950,189
|
|
20240112,145000,6353635700,36000,36000,36000,36000,193
|
|
20240112,144900,6346687700,35950,35950,36000,35950,6
|
|
20240112,144800,6346471900,35950,35900,35950,35900,1126
|
|
20240112,144700,6306021900,35950,35950,35950,35950,291
|
|
20240112,144600,6295560450,35900,35950,36000,35900,1213
|
|
20240112,144500,6251951700,35950,35950,35950,35950,140
|
|
20240112,144400,6246918700,35950,36000,36000,35950,212
|
|
20240112,144300,6239290250,36000,36000,36000,35950,268
|
|
20240112,144200,6229649000,36000,36000,36000,35950,43
|
|
20240112,144100,6228101050,36000,36000,36000,35950,28
|
|
20240112,144000,6227093450,35950,35950,35950,35950,41
|
|
20240112,143900,6225619500,35950,35900,35950,35900,144
|
|
20240112,143800,6220447850,35900,35950,35950,35900,443
|
|
20240112,143700,6204524700,35950,35950,36000,35950,163
|
|
20240112,143600,6198663850,35950,35950,36000,35950,133
|
|
20240112,143500,6193881000,35950,35950,36000,35950,64
|
|
20240112,143400,6191577900,36000,36000,36000,35950,94
|
|
20240112,143300,6188193950,36000,36000,36000,36000,30
|
|
20240112,143200,6187113950,35950,36000,36000,35950,150
|
|
20240112,143100,6181714000,36000,36050,36050,36000,49
|
|
20240112,143000,6179948950,36050,36050,36050,36050,18
|
|
20240112,142900,6179300050,36050,36050,36050,35950,171
|
|
20240112,142800,6173137100,36100,36000,36100,36000,516
|
|
20240112,142700,6154546550,35950,35950,35950,35950,151
|
|
20240112,142600,6149118100,35950,35950,35950,35950,168
|
|
20240112,142500,6143078500,35950,35900,35950,35900,382
|
|
20240112,142400,6129358250,35950,35950,35950,35950,576
|
|
20240112,142300,6108651050,35950,35950,35950,35950,303
|
|
20240112,142200,6097758200,35900,35950,35950,35900,98
|
|
20240112,142100,6094235150,35950,35950,35950,35900,170
|
|
20240112,142000,6088131200,35950,35900,35950,35900,345
|
|
20240112,141900,6075745650,35900,35900,35900,35900,101
|
|
20240112,141800,6072119750,35900,35900,35950,35900,112
|
|
20240112,141700,6068098450,35900,36000,36000,35900,153
|
|
20240112,141600,6062601700,35950,35950,36000,35950,547
|
|
20240112,141500,6042936550,35950,35950,36000,35950,328
|
|
20240112,141400,6031141350,35950,35950,35950,35900,69
|
|
20240112,141300,6028660850,35950,35950,35950,35950,42
|
|
20240112,141200,6027150950,35950,35950,35950,35950,746
|
|
20240112,141100,6000332250,35950,35950,35950,35950,134
|
|
20240112,141000,5995514950,35950,36000,36000,35950,53
|
|
20240112,140900,5993607900,36000,36000,36000,36000,43
|
|
20240112,140800,5992059900,36000,36000,36000,36000,34
|
|
20240112,140700,5990835900,35950,35950,35950,35950,10
|
|
20240112,140600,5990476400,36000,35950,36000,35950,123
|
|
20240112,140500,5986053550,35950,35950,35950,35950,155
|
|
20240112,140400,5980481300,35950,35950,35950,35950,52
|
|
20240112,140300,5978611900,35950,35950,35950,35950,70
|
|
20240112,140200,5976095400,35950,35950,35950,35950,51
|
|
20240112,140100,5974261950,35950,35950,35950,35950,3
|
|
20240112,140000,5974154100,35950,35950,35950,35950,47
|
|
20240112,135900,5972464450,35950,35950,35950,35950,31
|
|
20240112,135800,5971350000,35900,35950,35950,35900,151
|
|
20240112,135700,5965929050,35950,35900,35950,35850,79
|
|
20240112,135600,5963089600,35900,35900,36000,35900,56
|
|
20240112,135500,5961078800,35900,35850,35900,35850,25
|
|
20240112,135400,5960181400,36000,35950,36000,35850,1010
|
|
20240112,135300,5923942150,35950,35950,35950,35950,11
|
|
20240112,135200,5923546700,36000,35950,36000,35950,30
|
|
20240112,135100,5922467200,35950,35900,35950,35900,802
|
|
20240112,135000,5893637700,35900,35900,35950,35850,333
|
|
20240112,134900,5881682300,35950,35900,35950,35900,61
|
|
20240112,134800,5879492350,35900,35950,35950,35900,60
|
|
20240112,134700,5877337350,35850,35950,35950,35850,661
|
|
20240112,134600,5853630250,35950,35900,35950,35900,226
|
|
20240112,134500,5845510550,35900,35850,35900,35850,515
|
|
20240112,134400,5827022550,35900,35900,35900,35900,86
|
|
20240112,134300,5823935150,35900,35900,35900,35850,43
|
|
20240112,134200,5822391550,35900,35900,35900,35850,64
|
|
20240112,134100,5820094350,35850,35900,35900,35850,71
|
|
20240112,134000,5817545650,35850,35900,35900,35850,152
|
|
20240112,133900,5812093800,35900,35900,35900,35900,112
|
|
20240112,133800,5808073000,35950,35900,35950,35900,907
|
|
20240112,133700,5775510450,35950,35950,35950,35950,110
|
|
20240112,133600,5771555950,35950,35950,35950,35900,42
|
|
20240112,133500,5770047550,35950,35900,35950,35900,76
|
|
20240112,133400,5767318150,35900,35950,35950,35900,81
|
|
20240112,133300,5764410200,35950,35900,35950,35900,38
|
|
20240112,133200,5763044600,35900,35900,35900,35900,62
|
|
20240112,133100,5760818800,35900,35950,35950,35900,341
|
|
20240112,133000,5748576850,35900,35950,35950,35900,45
|
|
20240112,132900,5746960000,35900,35900,35900,35900,36
|
|
20240112,132800,5745667600,35900,35900,35950,35900,1523
|
|
20240112,132700,5690990900,35900,35950,35950,35900,262
|
|
20240112,132600,5681572050,36000,35950,36000,35950,4
|
|
20240112,132500,5681428100,36000,36000,36000,35950,227
|
|
20240112,132400,5673257600,35950,36000,36000,35950,26
|
|
20240112,132300,5672321850,36000,35950,36000,35950,288
|
|
20240112,132200,5661968150,35950,35950,35950,35900,34
|
|
20240112,132100,5660746350,35950,35950,35950,35900,232
|
|
20240112,132000,5652415950,35950,35950,35950,35950,968
|
|
20240112,131900,5617616350,35950,36000,36000,35950,109
|
|
20240112,131800,5613696850,36000,36000,36000,35950,18
|
|
20240112,131700,5613048900,35950,36000,36000,35950,6
|
|
20240112,131600,5612833150,36000,36000,36000,36000,1845
|
|
20240112,131500,5546413150,36000,36050,36050,36000,1135
|
|
20240112,131400,5505553000,36000,36000,36000,36000,395
|
|
20240112,131300,5491333000,36000,36000,36000,36000,718
|
|
20240112,131200,5465485000,36000,36000,36000,36000,100
|
|
20240112,131100,5461885000,36000,36050,36050,36000,43
|
|
20240112,131000,5460335350,36000,36000,36000,36000,296
|
|
20240112,130900,5449679350,36000,36050,36050,36000,981
|
|
20240112,130800,5414316800,36100,36100,36100,36100,23
|
|
20240112,130700,5413486500,36100,36100,36100,36100,53
|
|
20240112,130600,5411573200,36100,36100,36100,36100,59
|
|
20240112,130500,5409443300,36100,36100,36100,36100,65
|
|
20240112,130400,5407096800,36100,36100,36100,36050,24
|
|
20240112,130300,5406230450,36100,36100,36100,36100,27
|
|
20240112,130200,5405255750,36050,36100,36100,36050,32
|
|
20240112,130100,5404100950,36100,36150,36150,36100,165
|
|
20240112,130000,5398144400,36050,36150,36150,36050,545
|
|
20240112,125900,5378481950,36100,36150,36150,36100,28
|
|
20240112,125800,5377470900,36100,36100,36150,36100,204
|
|
20240112,125700,5370106200,36100,36100,36150,36100,80
|
|
20240112,125600,5367217250,36100,36150,36150,36100,54
|
|
20240112,125500,5365267650,36100,36100,36150,36100,279
|
|
20240112,125400,5355194600,36150,36150,36150,36150,5
|
|
20240112,125300,5355013850,36100,36100,36100,36100,11
|
|
20240112,125200,5354616750,36100,36150,36150,36100,94
|
|
20240112,125100,5351223250,36100,36150,36150,36100,275
|
|
20240112,125000,5341289900,36100,36100,36150,36100,354
|
|
20240112,124900,5328508950,36100,36100,36100,36100,10
|
|
20240112,124800,5328147950,36100,36150,36150,36100,99
|
|
20240112,124700,5324573900,36150,36150,36150,36150,39
|
|
20240112,124600,5323164050,36150,36150,36150,36100,118
|
|
20240112,124500,5318899850,36150,36150,36150,36150,80
|
|
20240112,124400,5316007850,36150,36100,36150,36100,32
|
|
20240112,124300,5314851750,36100,36150,36150,36100,246
|
|
20240112,124200,5305970350,36100,36100,36150,36100,104
|
|
20240112,124100,5302215850,36100,36100,36100,36100,505
|
|
20240112,124000,5283985350,36100,36100,36100,36100,0
|
|
20240112,123900,5283985350,36100,36100,36100,36100,33
|
|
20240112,123800,5282794050,36100,36100,36100,36100,20
|
|
20240112,123700,5282072050,36100,36100,36150,36100,30
|
|
20240112,123600,5280988900,36150,36150,36150,36150,719
|
|
20240112,123500,5254997050,36150,36200,36200,36150,99
|
|
20240112,123400,5251413750,36200,36200,36200,36200,1
|
|
20240112,123300,5251377550,36200,36200,36200,36200,60
|
|
20240112,123200,5249205550,36150,36200,36200,36150,20
|
|
20240112,123100,5248481600,36200,36150,36200,36150,121
|
|
20240112,123000,5244107400,36150,36150,36150,36150,26
|
|
20240112,122900,5243167500,36150,36200,36200,36150,11
|
|
20240112,122800,5242769550,36200,36200,36200,36200,46
|
|
20240112,122700,5241104350,36200,36200,36200,36200,73
|
|
20240112,122600,5238461750,36200,36200,36200,36200,6
|
|
20240112,122500,5238244550,36200,36200,36200,36200,191
|
|
20240112,122400,5231330350,36200,36250,36250,36200,33
|
|
20240112,122300,5230134600,36200,36250,36250,36200,196
|
|
20240112,122200,5223038400,36200,36200,36200,36200,212
|
|
20240112,122100,5215364000,36200,36200,36200,36200,0
|
|
20240112,122000,5215364000,36200,36200,36250,36200,30
|
|
20240112,121900,5214277950,36250,36250,36250,36200,199
|
|
20240112,121800,5207066700,36250,36200,36250,36200,3
|
|
20240112,121700,5206958000,36200,36200,36200,36200,17
|
|
20240112,121600,5206342600,36250,36250,36250,36250,4
|
|
20240112,121500,5206197600,36200,36200,36250,36200,76
|
|
20240112,121400,5203446350,36200,36250,36250,36200,86
|
|
20240112,121300,5200331600,36200,36200,36250,36200,101
|
|
20240112,121200,5196675350,36200,36200,36200,36200,0
|
|
20240112,121100,5196675350,36200,36200,36200,36200,0
|
|
20240112,121000,5196675350,36200,36200,36200,36200,10
|
|
20240112,120900,5196313350,36250,36250,36250,36250,35
|
|
20240112,120800,5195044600,36250,36250,36250,36200,53
|
|
20240112,120700,5193124350,36250,36200,36250,36200,33
|
|
20240112,120600,5191928900,36200,36250,36250,36200,72
|
|
20240112,120500,5189321400,36250,36250,36250,36250,40
|
|
20240112,120400,5187871400,36250,36200,36250,36200,22
|
|
20240112,120300,5187074900,36200,36200,36200,36200,29
|
|
20240112,120200,5186025100,36200,36100,36200,36100,111
|
|
20240112,120100,5182007000,36200,36250,36250,36200,28
|
|
20240112,120000,5180992900,36100,36150,36200,36100,312
|
|
20240112,115900,5169717900,36150,36150,36150,36150,135
|
|
20240112,115800,5164837650,36150,36350,36350,36050,1374
|
|
20240112,115700,5115112150,36350,36350,36350,36300,172
|
|
20240112,115600,5108866600,36300,36350,36350,36300,88
|
|
20240112,115500,5105671700,36350,36300,36350,36300,432
|
|
20240112,115400,5089968550,36350,36300,36350,36300,47
|
|
20240112,115300,5088262100,36300,36350,36350,36300,26
|
|
20240112,115200,5087318000,36300,36300,36300,36300,181
|
|
20240112,115100,5080747700,36300,36300,36300,36250,171
|
|
20240112,115000,5074540450,36300,36250,36300,36250,17
|
|
20240112,114900,5073923900,36250,36300,36300,36250,20
|
|
20240112,114800,5073198100,36300,36250,36300,36200,118
|
|
20240112,114700,5068920450,36200,36200,36200,36200,4
|
|
20240112,114600,5068775650,36200,36200,36200,36200,278
|
|
20240112,114500,5058712050,36200,36100,36200,36100,6
|
|
20240112,114400,5058494950,36150,36150,36200,36100,246
|
|
20240112,114300,5049602350,36100,36100,36100,36100,185
|
|
20240112,114200,5042923850,36100,36150,36150,36100,283
|
|
20240112,114100,5032703450,36100,36100,36150,36100,92
|
|
20240112,114000,5029380250,36100,36100,36150,36050,333
|
|
20240112,113900,5017367400,36100,36100,36100,36100,1
|
|
20240112,113800,5017331300,36150,36100,36150,36050,1286
|
|
20240112,113700,4970947100,36100,36100,36150,36050,365
|
|
20240112,113600,4957770450,36100,36100,36100,36100,329
|
|
20240112,113500,4945893550,36050,36100,36100,36050,68
|
|
20240112,113400,4943438800,36100,36100,36100,36050,76
|
|
20240112,113300,4940695250,36100,36100,36150,36100,279
|
|
20240112,113200,4930620800,36100,36100,36200,36100,85
|
|
20240112,113100,4927544000,36100,36100,36200,36100,152
|
|
20240112,113000,4922056700,36100,36150,36200,36100,161
|
|
20240112,112900,4916231200,36150,36150,36150,36150,1
|
|
20240112,112800,4916195050,36150,36200,36200,36150,168
|
|
20240112,112700,4910113600,36200,36200,36200,36100,64
|
|
20240112,112600,4907799100,36200,36100,36250,36100,24
|
|
20240112,112500,4906930300,36050,36050,36050,36050,0
|
|
20240112,112400,4906930300,36050,36200,36300,36000,2583
|
|
20240112,112300,4813620000,36200,36250,36250,36200,18
|
|
20240112,112200,4812967850,36250,36250,36250,36200,44
|
|
20240112,112100,4811372900,36250,36250,36250,36200,141
|
|
20240112,112000,4806266700,36250,36200,36250,36200,76
|
|
20240112,111900,4803514000,36250,36250,36250,36250,35
|
|
20240112,111800,4802245250,36250,36200,36250,36200,990
|
|
20240112,111700,4766406650,36200,36250,36250,36200,239
|
|
20240112,111600,4757744450,36250,36250,36250,36200,52
|
|
20240112,111500,4755859500,36200,36250,36300,36200,91
|
|
20240112,111400,4752560850,36250,36250,36250,36250,188
|
|
20240112,111300,4745745850,36250,36250,36250,36250,272
|
|
20240112,111200,4735885850,36300,36300,36300,36250,47
|
|
20240112,111100,4734179800,36300,36300,36300,36250,3
|
|
20240112,111000,4734070950,36250,36250,36300,36250,95
|
|
20240112,110900,4730623700,36250,36250,36250,36200,25
|
|
20240112,110800,4729717550,36250,36200,36250,36200,44
|
|
20240112,110700,4728122600,36250,36250,36300,36250,82
|
|
20240112,110600,4725150000,36250,36250,36300,36250,256
|
|
20240112,110500,4715864750,36300,36300,36300,36250,181
|
|
20240112,110400,4709297700,36300,36250,36300,36250,921
|
|
20240112,110300,4675866450,36250,36200,36300,36200,303
|
|
20240112,110200,4664885400,36200,36200,36250,36200,253
|
|
20240112,110100,4655715650,36250,36250,36250,36200,386
|
|
20240112,110000,4641725150,36250,36200,36250,36200,155
|
|
20240112,105900,4636111700,36200,36200,36250,36100,142
|
|
20240112,105800,4630971350,36200,36100,36250,36100,3173
|
|
20240112,105700,4516356000,36050,36100,36100,36050,37
|
|
20240112,105600,4515020650,36050,36100,36100,36050,67
|
|
20240112,105500,4512603550,36050,36050,36100,36050,88
|
|
20240112,105400,4509426950,36050,36100,36100,36050,2
|
|
20240112,105300,4509354800,36050,36050,36100,36050,12
|
|
20240112,105200,4508922150,36050,36050,36050,36050,6
|
|
20240112,105100,4508705850,36050,36050,36050,36050,15
|
|
20240112,105000,4508165100,36100,36100,36100,36050,81
|
|
20240112,104900,4505244950,36050,36050,36100,36050,906
|
|
20240112,104800,4472582600,36000,36050,36050,36000,144
|
|
20240112,104700,4467391600,36050,36000,36050,36000,113
|
|
20240112,104600,4463323400,36050,36000,36050,36000,42
|
|
20240112,104500,4461810400,36000,36050,36050,36000,16
|
|
20240112,104400,4461234250,36050,36050,36050,36050,2
|
|
20240112,104300,4461162150,36000,36000,36050,35950,364
|
|
20240112,104200,4448058200,35950,35950,36000,35900,128
|
|
20240112,104100,4443453050,35900,35950,35950,35900,240
|
|
20240112,104000,4434836700,35900,35950,35950,35900,550
|
|
20240112,103900,4415091450,35950,35900,35950,35900,212
|
|
20240112,103800,4407480550,35900,35950,36000,35900,103
|
|
20240112,103700,4403781600,35950,35950,35950,35900,116
|
|
20240112,103600,4399612150,35900,35950,35950,35900,70
|
|
20240112,103500,4397095700,35950,36000,36000,35950,220
|
|
20240112,103400,4389186150,36000,35950,36000,35950,336
|
|
20240112,103300,4377106900,36000,35950,36000,35950,147
|
|
20240112,103200,4371821150,35950,35950,35950,35950,637
|
|
20240112,103100,4348921000,35950,36000,36000,35950,71
|
|
20240112,103000,4346366050,36000,36000,36000,35950,58
|
|
20240112,102900,4344278300,36000,36000,36000,35950,324
|
|
20240112,102800,4332614350,36000,36050,36050,36000,121
|
|
20240112,102700,4328257600,36050,36000,36050,36000,296
|
|
20240112,102600,4317590900,36000,36000,36050,36000,93
|
|
20240112,102500,4314240400,36000,36000,36050,36000,121
|
|
20240112,102400,4309883900,36000,36000,36000,36000,70
|
|
20240112,102300,4307363900,36000,36000,36000,35950,199
|
|
20240112,102200,4300205650,36000,36000,36050,35950,514
|
|
20240112,102100,4281700150,36000,35950,36000,35900,2233
|
|
20240112,102000,4201386900,35900,35950,35950,35900,51
|
|
20240112,101900,4199555050,35950,35900,35950,35900,128
|
|
20240112,101800,4194959300,35900,35950,35950,35900,322
|
|
20240112,101700,4183399450,35900,35900,35950,35900,29
|
|
20240112,101600,4182358300,35900,35900,35950,35900,58
|
|
20240112,101500,4180273800,35900,35900,35900,35900,442
|
|
20240112,101400,4164406000,35850,35850,35900,35850,331
|
|
20240112,101300,4152529500,35850,35750,35900,35750,7891
|
|
20240112,101200,3870075250,35750,35850,35900,35750,2089
|
|
20240112,101100,3795285350,35850,35850,35900,35800,363
|
|
20240112,101000,3782271800,35850,35850,35850,35850,307
|
|
20240112,100900,3771265850,35850,35900,35900,35800,267
|
|
20240112,100800,3761698500,35900,35800,35900,35800,221
|
|
20240112,100700,3753771300,35800,35850,35900,35800,14636
|
|
20240112,100600,3229732250,35900,35900,35900,35850,296
|
|
20240112,100500,3219115800,35900,35900,35900,35850,47
|
|
20240112,100400,3217430150,35900,35850,35950,35850,116
|
|
20240112,100300,3213264650,35800,35900,36000,35800,2143
|
|
20240112,100200,3136432800,36000,35900,36000,35850,1151
|
|
20240112,100100,3095110150,35900,35900,35950,35800,960
|
|
20240112,100000,3060628650,35900,35800,35900,35800,535
|
|
20240112,095900,3041457700,35800,35800,35850,35750,267
|
|
20240112,095800,3031905750,35800,35750,35800,35750,647
|
|
20240112,095700,3008746750,35800,35800,35800,35750,242
|
|
20240112,095600,3000086300,35800,35800,35800,35750,1408
|
|
20240112,095500,2949747850,35800,35800,35850,35800,2048
|
|
20240112,095400,2876427650,35800,35850,35850,35800,689
|
|
20240112,095300,2851758300,35850,35850,35850,35800,470
|
|
20240112,095200,2834916350,35850,35850,35850,35800,482
|
|
20240112,095100,2817638000,35850,35900,35900,35850,430
|
|
20240112,095000,2802218300,35850,35850,35850,35800,651
|
|
20240112,094900,2778880000,35800,35850,35850,35800,391
|
|
20240112,094800,2764875350,35850,35900,35900,35800,2914
|
|
20240112,094700,2660408100,35900,35950,35950,35900,937
|
|
20240112,094600,2626763000,35950,35900,35950,35900,268
|
|
20240112,094500,2617136400,35900,35950,35950,35900,958
|
|
20240112,094400,2582742400,35900,35900,35950,35900,91
|
|
20240112,094300,2579474300,35900,35900,35900,35850,999
|
|
20240112,094200,2543631800,35900,35850,35900,35800,1839
|
|
20240112,094100,2477761450,35850,35850,35850,35800,2632
|
|
20240112,094000,2383527950,35800,35850,35950,35800,2051
|
|
20240112,093900,2309998900,35850,35900,35900,35850,3057
|
|
20240112,093800,2200311700,35900,35950,35950,35900,5590
|
|
20240112,093700,1999437550,36000,36000,36050,36000,4923
|
|
20240112,093600,1822208500,36000,36050,36050,36000,525
|
|
20240112,093500,1803304500,36050,36000,36050,36000,611
|
|
20240112,093400,1781289550,36050,36050,36100,36050,819
|
|
20240112,093300,1751754900,36100,36050,36100,36050,452
|
|
20240112,093200,1735442950,36100,36050,36100,36000,747
|
|
20240112,093100,1708542650,36050,36100,36100,36000,3189
|
|
20240112,093000,1593512450,36100,36050,36100,36000,1262
|
|
20240112,092900,1548017500,36050,36000,36050,36000,172
|
|
20240112,092800,1541820050,36050,36050,36100,36000,303
|
|
20240112,092700,1530902250,36100,36050,36100,36050,399
|
|
20240112,092600,1516515800,36050,36050,36050,36000,314
|
|
20240112,092500,1505204050,36050,36000,36050,35950,800
|
|
20240112,092400,1476405350,36000,36000,36000,35950,149
|
|
20240112,092300,1471041600,36000,36050,36050,35950,693
|
|
20240112,092200,1446089850,36000,36000,36050,35950,1305
|
|
20240112,092100,1399118400,36000,35900,36000,35900,1047
|
|
20240112,092000,1361486700,35900,36000,36000,35900,2187
|
|
20240112,091900,1282813700,36000,36050,36050,35950,969
|
|
20240112,091800,1247928400,36050,36050,36050,35950,1260
|
|
20240112,091700,1202560600,36000,36050,36050,36000,2883
|
|
20240112,091600,1098764500,36050,36150,36150,36000,3916
|
|
20240112,091500,957507600,36150,36250,36250,36100,3126
|
|
20240112,091400,844429600,36200,36200,36250,36150,1280
|
|
20240112,091300,798100050,36150,36150,36200,36150,729
|
|
20240112,091200,771722950,36150,36200,36300,36150,747
|
|
20240112,091100,744684700,36200,36200,36200,36100,723
|
|
20240112,091000,718544750,36100,36200,36200,36100,3205
|
|
20240112,090900,602696350,36200,36300,36400,36200,2787
|
|
20240112,090800,501747350,36300,36400,36450,36300,2008
|
|
20240112,090700,428757900,36400,36400,36500,36400,1033
|
|
20240112,090600,391153300,36400,36550,36550,36350,738
|
|
20240112,090500,364295050,36350,36700,36700,36350,4268
|
|
20240112,090400,208279500,36700,36750,36800,36700,718
|
|
20240112,090300,181911900,36700,36950,36950,36700,1122
|
|
20240112,090200,140656350,36800,37000,37000,36800,123
|
|
20240112,090100,136128150,36800,36700,37050,36700,694
|
|
20240112,090000,110579500,36700,37050,37050,36600,2960
|