596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,185300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,185200,5151950550,35150,35150,35150,35150,0
|
|
20250107,185100,5151950550,35150,35150,35150,35150,0
|
|
20250107,185000,5151950550,35150,35150,35150,35150,0
|
|
20250107,184900,5151950550,35150,35150,35150,35150,0
|
|
20250107,184800,5151950550,35150,35150,35150,35150,0
|
|
20250107,184700,5151950550,35150,35150,35150,35150,0
|
|
20250107,184600,5151950550,35150,35150,35150,35150,0
|
|
20250107,184500,5151950550,35150,35150,35150,35150,0
|
|
20250107,184400,5151950550,35150,35150,35150,35150,0
|
|
20250107,184300,5151950550,35150,35150,35150,35150,0
|
|
20250107,184200,5151950550,35150,35150,35150,35150,0
|
|
20250107,184100,5151950550,35150,35150,35150,35150,0
|
|
20250107,184000,5151950550,35150,35150,35150,35150,0
|
|
20250107,183900,5151950550,35150,35150,35150,35150,0
|
|
20250107,183800,5151950550,35150,35150,35150,35150,0
|
|
20250107,183700,5151950550,35150,35150,35150,35150,0
|
|
20250107,183600,5151950550,35150,35150,35150,35150,0
|
|
20250107,183500,5151950550,35150,35150,35150,35150,0
|
|
20250107,183400,5151950550,35150,35150,35150,35150,0
|
|
20250107,183300,5151950550,35150,35150,35150,35150,0
|
|
20250107,183200,5151950550,35150,35150,35150,35150,0
|
|
20250107,183100,5151950550,35150,35150,35150,35150,0
|
|
20250107,183000,5151950550,35150,35150,35150,35150,0
|
|
20250107,182900,5151950550,35150,35150,35150,35150,0
|
|
20250107,182800,5151950550,35150,35150,35150,35150,0
|
|
20250107,182700,5151950550,35150,35150,35150,35150,0
|
|
20250107,182600,5151950550,35150,35150,35150,35150,0
|
|
20250107,182500,5151950550,35150,35150,35150,35150,0
|
|
20250107,182400,5151950550,35150,35150,35150,35150,0
|
|
20250107,182300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,182200,5151950550,35150,35150,35150,35150,0
|
|
20250107,182100,5151950550,35150,35150,35150,35150,0
|
|
20250107,182000,5151950550,35150,35150,35150,35150,0
|
|
20250107,181900,5151950550,35150,35150,35150,35150,0
|
|
20250107,181800,5151950550,35150,35150,35150,35150,0
|
|
20250107,181700,5151950550,35150,35150,35150,35150,0
|
|
20250107,181600,5151950550,35150,35150,35150,35150,0
|
|
20250107,181500,5151950550,35150,35150,35150,35150,0
|
|
20250107,181400,5151950550,35150,35150,35150,35150,0
|
|
20250107,181300,5151950550,35150,35150,35150,35150,0
|
|
20250107,181200,5151950550,35150,35150,35150,35150,0
|
|
20250107,181100,5151950550,35150,35150,35150,35150,0
|
|
20250107,181000,5151950550,35150,35150,35150,35150,0
|
|
20250107,180900,5151950550,35150,35150,35150,35150,0
|
|
20250107,180800,5151950550,35150,35150,35150,35150,0
|
|
20250107,180700,5151950550,35150,35150,35150,35150,0
|
|
20250107,180600,5151950550,35150,35150,35150,35150,0
|
|
20250107,180500,5151950550,35150,35150,35150,35150,0
|
|
20250107,180400,5151950550,35150,35150,35150,35150,0
|
|
20250107,180300,5151950550,35150,35150,35150,35150,0
|
|
20250107,180200,5151950550,35150,35150,35150,35150,0
|
|
20250107,180100,5151950550,35150,35150,35150,35150,0
|
|
20250107,180000,5151950550,35150,35150,35150,35150,0
|
|
20250107,175900,5151950550,35150,35150,35150,35150,0
|
|
20250107,175800,5151950550,35150,35150,35150,35150,0
|
|
20250107,175700,5151950550,35150,35150,35150,35150,0
|
|
20250107,175600,5151950550,35150,35150,35150,35150,0
|
|
20250107,175500,5151950550,35150,35150,35150,35150,0
|
|
20250107,175400,5151950550,35150,35150,35150,35150,0
|
|
20250107,175300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,175200,5151950550,35150,35150,35150,35150,0
|
|
20250107,175100,5151950550,35150,35150,35150,35150,0
|
|
20250107,175000,5151950550,35150,35150,35150,35150,0
|
|
20250107,174900,5151950550,35150,35150,35150,35150,0
|
|
20250107,174800,5151950550,35150,35150,35150,35150,0
|
|
20250107,174700,5151950550,35150,35150,35150,35150,0
|
|
20250107,174600,5151950550,35150,35150,35150,35150,0
|
|
20250107,174500,5151950550,35150,35150,35150,35150,0
|
|
20250107,174400,5151950550,35150,35150,35150,35150,0
|
|
20250107,174300,5151950550,35150,35150,35150,35150,0
|
|
20250107,174200,5151950550,35150,35150,35150,35150,0
|
|
20250107,174100,5151950550,35150,35150,35150,35150,0
|
|
20250107,174000,5151950550,35150,35150,35150,35150,0
|
|
20250107,173900,5151950550,35150,35150,35150,35150,0
|
|
20250107,173800,5151950550,35150,35150,35150,35150,0
|
|
20250107,173700,5151950550,35150,35150,35150,35150,0
|
|
20250107,173600,5151950550,35150,35150,35150,35150,0
|
|
20250107,173500,5151950550,35150,35150,35150,35150,0
|
|
20250107,173400,5151950550,35150,35150,35150,35150,0
|
|
20250107,173300,5151950550,35150,35150,35150,35150,0
|
|
20250107,173200,5151950550,35150,35150,35150,35150,0
|
|
20250107,173100,5151950550,35150,35150,35150,35150,0
|
|
20250107,173000,5151950550,35150,35150,35150,35150,0
|
|
20250107,172900,5151950550,35150,35150,35150,35150,0
|
|
20250107,172800,5151950550,35150,35150,35150,35150,0
|
|
20250107,172700,5151950550,35150,35150,35150,35150,0
|
|
20250107,172600,5151950550,35150,35150,35150,35150,0
|
|
20250107,172500,5151950550,35150,35150,35150,35150,0
|
|
20250107,172400,5151950550,35150,35150,35150,35150,0
|
|
20250107,172300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,172200,5151950550,35150,35150,35150,35150,0
|
|
20250107,172100,5151950550,35150,35150,35150,35150,0
|
|
20250107,172000,5151950550,35150,35150,35150,35150,0
|
|
20250107,171900,5151950550,35150,35150,35150,35150,0
|
|
20250107,171800,5151950550,35150,35150,35150,35150,0
|
|
20250107,171700,5151950550,35150,35150,35150,35150,0
|
|
20250107,171600,5151950550,35150,35150,35150,35150,0
|
|
20250107,171500,5151950550,35150,35150,35150,35150,0
|
|
20250107,171400,5151950550,35150,35150,35150,35150,0
|
|
20250107,171300,5151950550,35150,35150,35150,35150,0
|
|
20250107,171200,5151950550,35150,35150,35150,35150,0
|
|
20250107,171100,5151950550,35150,35150,35150,35150,0
|
|
20250107,171000,5151950550,35150,35150,35150,35150,0
|
|
20250107,170900,5151950550,35150,35150,35150,35150,0
|
|
20250107,170800,5151950550,35150,35150,35150,35150,0
|
|
20250107,170700,5151950550,35150,35150,35150,35150,0
|
|
20250107,170600,5151950550,35150,35150,35150,35150,0
|
|
20250107,170500,5151950550,35150,35150,35150,35150,0
|
|
20250107,170400,5151950550,35150,35150,35150,35150,0
|
|
20250107,170300,5151950550,35150,35150,35150,35150,0
|
|
20250107,170200,5151950550,35150,35150,35150,35150,0
|
|
20250107,170100,5151950550,35150,35150,35150,35150,0
|
|
20250107,170000,5151950550,35150,35150,35150,35150,0
|
|
20250107,165900,5151950550,35150,35150,35150,35150,0
|
|
20250107,165800,5151950550,35150,35150,35150,35150,0
|
|
20250107,165700,5151950550,35150,35150,35150,35150,0
|
|
20250107,165600,5151950550,35150,35150,35150,35150,0
|
|
20250107,165500,5151950550,35150,35150,35150,35150,0
|
|
20250107,165400,5151950550,35150,35150,35150,35150,0
|
|
20250107,165300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,165200,5151950550,35150,35150,35150,35150,0
|
|
20250107,165100,5151950550,35150,35150,35150,35150,0
|
|
20250107,165000,5151950550,35150,35150,35150,35150,0
|
|
20250107,164900,5151950550,35150,35150,35150,35150,0
|
|
20250107,164800,5151950550,35150,35150,35150,35150,0
|
|
20250107,164700,5151950550,35150,35150,35150,35150,0
|
|
20250107,164600,5151950550,35150,35150,35150,35150,0
|
|
20250107,164500,5151950550,35150,35150,35150,35150,0
|
|
20250107,164400,5151950550,35150,35150,35150,35150,0
|
|
20250107,164300,5151950550,35150,35150,35150,35150,0
|
|
20250107,164200,5151950550,35150,35150,35150,35150,0
|
|
20250107,164100,5151950550,35150,35150,35150,35150,0
|
|
20250107,164000,5151950550,35150,35150,35150,35150,0
|
|
20250107,163900,5151950550,35150,35150,35150,35150,0
|
|
20250107,163800,5151950550,35150,35150,35150,35150,0
|
|
20250107,163700,5151950550,35150,35150,35150,35150,0
|
|
20250107,163600,5151950550,35150,35150,35150,35150,0
|
|
20250107,163500,5151950550,35150,35150,35150,35150,0
|
|
20250107,163400,5151950550,35150,35150,35150,35150,0
|
|
20250107,163300,5151950550,35150,35150,35150,35150,0
|
|
20250107,163200,5151950550,35150,35150,35150,35150,0
|
|
20250107,163100,5151950550,35150,35150,35150,35150,0
|
|
20250107,163000,5151950550,35150,35150,35150,35150,0
|
|
20250107,162900,5151950550,35150,35150,35150,35150,0
|
|
20250107,162800,5151950550,35150,35150,35150,35150,0
|
|
20250107,162700,5151950550,35150,35150,35150,35150,0
|
|
20250107,162600,5151950550,35150,35150,35150,35150,0
|
|
20250107,162500,5151950550,35150,35150,35150,35150,0
|
|
20250107,162400,5151950550,35150,35150,35150,35150,0
|
|
20250107,162300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,162200,5151950550,35150,35150,35150,35150,0
|
|
20250107,162100,5151950550,35150,35150,35150,35150,0
|
|
20250107,162000,5151950550,35150,35150,35150,35150,0
|
|
20250107,161900,5151950550,35150,35150,35150,35150,0
|
|
20250107,161800,5151950550,35150,35150,35150,35150,0
|
|
20250107,161700,5151950550,35150,35150,35150,35150,0
|
|
20250107,161600,5151950550,35150,35150,35150,35150,0
|
|
20250107,161500,5151950550,35150,35150,35150,35150,0
|
|
20250107,161400,5151950550,35150,35150,35150,35150,0
|
|
20250107,161300,5151950550,35150,35150,35150,35150,0
|
|
20250107,161200,5151950550,35150,35150,35150,35150,0
|
|
20250107,161100,5151950550,35150,35150,35150,35150,0
|
|
20250107,161000,5151950550,35150,35150,35150,35150,0
|
|
20250107,160900,5151950550,35150,35150,35150,35150,0
|
|
20250107,160800,5151950550,35150,35150,35150,35150,0
|
|
20250107,160700,5151950550,35150,35150,35150,35150,0
|
|
20250107,160600,5151950550,35150,35150,35150,35150,0
|
|
20250107,160500,5151950550,35150,35150,35150,35150,0
|
|
20250107,160400,5151950550,35150,35150,35150,35150,0
|
|
20250107,160300,5151950550,35150,35150,35150,35150,0
|
|
20250107,160200,5151950550,35150,35150,35150,35150,0
|
|
20250107,160100,5151950550,35150,35150,35150,35150,0
|
|
20250107,160000,5151950550,35150,35150,35150,35150,0
|
|
20250107,155900,5151950550,35150,35150,35150,35150,0
|
|
20250107,155800,5151950550,35150,35150,35150,35150,0
|
|
20250107,155700,5151950550,35150,35150,35150,35150,0
|
|
20250107,155600,5151950550,35150,35150,35150,35150,0
|
|
20250107,155500,5151950550,35150,35150,35150,35150,0
|
|
20250107,155400,5151950550,35150,35150,35150,35150,0
|
|
20250107,155300,5151950550,35150,35150,35150,35150,2917
|
|
20250107,155200,5151950550,35150,35150,35150,35150,0
|
|
20250107,155100,5151950550,35150,35150,35150,35150,0
|
|
20250107,155000,5151950550,35150,35150,35150,35150,0
|
|
20250107,154900,5151950550,35150,35150,35150,35150,0
|
|
20250107,154800,5151950550,35150,35150,35150,35150,0
|
|
20250107,154700,5151950550,35150,35150,35150,35150,0
|
|
20250107,154600,5151950550,35150,35150,35150,35150,0
|
|
20250107,154500,5151950550,35150,35150,35150,35150,0
|
|
20250107,154400,5151950550,35150,35150,35150,35150,0
|
|
20250107,154300,5151950550,35150,35150,35150,35150,0
|
|
20250107,154200,5151950550,35150,35150,35150,35150,0
|
|
20250107,154100,5151950550,35150,35150,35150,35150,0
|
|
20250107,154000,5151950550,35150,35150,35150,35150,0
|
|
20250107,153900,5151950550,35150,35150,35150,35150,0
|
|
20250107,153800,5151950550,35150,35150,35150,35150,0
|
|
20250107,153700,5151950550,35150,35150,35150,35150,0
|
|
20250107,153600,5151950550,35150,35150,35150,35150,0
|
|
20250107,153500,5151950550,35150,35150,35150,35150,0
|
|
20250107,153400,5151950550,35150,35150,35150,35150,0
|
|
20250107,153300,5151950550,35150,35150,35150,35150,0
|
|
20250107,153200,5151950550,35150,35150,35150,35150,0
|
|
20250107,153100,5151950550,35150,35150,35150,35150,0
|
|
20250107,153000,5151950550,35150,35150,35150,35150,2917
|
|
20250107,152900,5049418000,35000,35000,35000,35000,0
|
|
20250107,152800,5049418000,35000,35000,35000,35000,0
|
|
20250107,152700,5049418000,35000,35000,35000,35000,0
|
|
20250107,152600,5049418000,35000,35000,35000,35000,0
|
|
20250107,152500,5049418000,35000,35000,35000,35000,0
|
|
20250107,152400,5049418000,35000,35000,35000,35000,0
|
|
20250107,152300,5049418000,35000,35000,35000,35000,0
|
|
20250107,152200,5049418000,35000,35000,35000,35000,0
|
|
20250107,152100,5049418000,35000,35000,35000,35000,0
|
|
20250107,152000,5049418000,35000,35000,35000,35000,0
|
|
20250107,151900,5049418000,35000,35000,35050,35000,676
|
|
20250107,151800,5025751400,35050,35000,35050,34950,882
|
|
20250107,151700,4994893200,35000,35000,35000,34950,543
|
|
20250107,151600,4975889700,35050,35000,35050,35000,595
|
|
20250107,151500,4955055100,35000,35050,35050,35000,379
|
|
20250107,151400,4941784050,35050,35050,35050,35050,435
|
|
20250107,151300,4926537300,35050,35050,35050,35050,1
|
|
20250107,151200,4926502250,35050,35100,35100,35000,342
|
|
20250107,151100,4914513250,35050,35000,35050,35000,166
|
|
20250107,151000,4908697750,35050,35000,35050,35000,153
|
|
20250107,150900,4903339950,35000,35050,35050,35000,69
|
|
20250107,150800,4900921800,35000,35050,35050,35000,166
|
|
20250107,150700,4895106800,35050,35050,35050,35000,378
|
|
20250107,150600,4881860050,35050,35000,35050,35000,223
|
|
20250107,150500,4874054650,35000,35000,35050,35000,365
|
|
20250107,150400,4861279000,35000,35000,35100,35000,275
|
|
20250107,150300,4851633100,35000,35050,35050,35000,208
|
|
20250107,150200,4844343000,35050,35000,35050,35000,7
|
|
20250107,150100,4844097800,35000,35000,35000,35000,11
|
|
20250107,150000,4843712800,35000,35000,35050,35000,51
|
|
20250107,145900,4841927600,35000,35000,35100,35000,182
|
|
20250107,145800,4835545400,35000,35050,35050,35000,27
|
|
20250107,145700,4834600150,35000,35100,35150,35000,1127
|
|
20250107,145600,4795065200,35100,35150,35150,35100,218
|
|
20250107,145500,4787412900,35100,35100,35150,35100,712
|
|
20250107,145400,4762421650,35150,35000,35200,35000,1388
|
|
20250107,145300,4713639450,35000,35050,35100,35000,4377
|
|
20250107,145200,4560305000,35050,35100,35100,35050,422
|
|
20250107,145100,4545496100,35100,35100,35100,35050,414
|
|
20250107,145000,4530967050,35050,35050,35100,35050,109
|
|
20250107,144900,4527145550,35100,35050,35100,35050,191
|
|
20250107,144800,4520443900,35050,35100,35100,35050,128
|
|
20250107,144700,4515954050,35050,35050,35100,35050,51
|
|
20250107,144600,4514165900,35050,35100,35100,35050,40
|
|
20250107,144500,4512763200,35050,35050,35050,35050,50
|
|
20250107,144400,4511010700,35100,35050,35100,35050,110
|
|
20250107,144300,4507152250,35050,35100,35100,35050,123
|
|
20250107,144200,4502835750,35100,35100,35100,35050,228
|
|
20250107,144100,4494833200,35050,35050,35100,35050,264
|
|
20250107,144000,4485574750,35050,35100,35150,35050,1709
|
|
20250107,143900,4425589200,35100,35100,35100,35100,13
|
|
20250107,143800,4425132900,35100,35100,35150,35100,560
|
|
20250107,143700,4405453950,35100,35100,35100,35100,39
|
|
20250107,143600,4404085050,35100,35100,35150,35100,26
|
|
20250107,143500,4403172200,35100,35100,35150,35100,30
|
|
20250107,143400,4402118950,35100,35100,35150,35100,78
|
|
20250107,143300,4399380600,35100,35150,35150,35100,417
|
|
20250107,143200,4384723900,35150,35150,35150,35100,196
|
|
20250107,143100,4377836250,35100,35150,35150,35100,233
|
|
20250107,143000,4369646550,35150,35100,35150,35100,344
|
|
20250107,142900,4357566950,35100,35100,35100,35100,37
|
|
20250107,142800,4356268250,35100,35150,35150,35100,146
|
|
20250107,142700,4351138400,35150,35100,35150,35100,19
|
|
20250107,142600,4350471350,35150,35100,35150,35100,18
|
|
20250107,142500,4349838900,35100,35100,35100,35100,7
|
|
20250107,142400,4349593200,35150,35150,35150,35100,136
|
|
20250107,142300,4344813100,35100,35100,35150,35100,200
|
|
20250107,142200,4337787550,35100,35100,35150,35100,85
|
|
20250107,142100,4334803800,35100,35100,35150,35100,106
|
|
20250107,142000,4331083150,35150,35100,35150,35100,18
|
|
20250107,141900,4330450700,35100,35100,35100,35100,817
|
|
20250107,141800,4301774000,35100,35100,35150,35100,109
|
|
20250107,141700,4297947900,35100,35100,35150,35100,61
|
|
20250107,141600,4295804000,35150,35100,35150,35100,26
|
|
20250107,141500,4294890300,35100,35100,35100,35100,147
|
|
20250107,141400,4289730600,35150,35100,35200,35100,89
|
|
20250107,141300,4286606250,35100,35100,35200,35100,43
|
|
20250107,141200,4285096250,35150,35150,35150,35100,68
|
|
20250107,141100,4282706350,35200,35150,35200,35150,38
|
|
20250107,141000,4281370450,35150,35100,35150,35100,21
|
|
20250107,140900,4280632950,35100,35100,35100,35100,6
|
|
20250107,140800,4280422350,35150,35100,35150,35100,29
|
|
20250107,140700,4279403700,35150,35150,35150,35100,115
|
|
20250107,140600,4275361700,35150,35100,35150,35100,43
|
|
20250107,140500,4273852200,35100,35150,35150,35100,44
|
|
20250107,140400,4272307550,35100,35100,35100,35100,36
|
|
20250107,140300,4271043950,35100,35150,35150,35100,1077
|
|
20250107,140200,4233240450,35100,35150,35150,35100,111
|
|
20250107,140100,4229339050,35150,35200,35200,35100,360
|
|
20250107,140000,4216688550,35150,35150,35200,35150,167
|
|
20250107,135900,4210810900,35200,35150,35200,35150,33
|
|
20250107,135800,4209650700,35150,35200,35200,35150,37
|
|
20250107,135700,4208350100,35150,35150,35200,35150,115
|
|
20250107,135600,4204307650,35150,35200,35200,35150,24
|
|
20250107,135500,4203463750,35150,35150,35200,35150,308
|
|
20250107,135400,4192637350,35150,35150,35150,35150,36
|
|
20250107,135300,4191371950,35150,35150,35200,35150,87
|
|
20250107,135200,4188310150,35150,35150,35200,35150,43
|
|
20250107,135100,4186798200,35150,35200,35200,35150,131
|
|
20250107,135000,4182193350,35150,35150,35150,35150,29
|
|
20250107,134900,4181174000,35150,35200,35250,35150,70
|
|
20250107,134800,4178709800,35200,35200,35200,35200,52
|
|
20250107,134700,4176879400,35150,35200,35200,35150,10
|
|
20250107,134600,4176527650,35250,35150,35250,35150,578
|
|
20250107,134500,4156188000,35150,35200,35200,35150,17
|
|
20250107,134400,4155590200,35150,35150,35150,35150,40
|
|
20250107,134300,4154184200,35150,35200,35200,35150,31
|
|
20250107,134200,4153093800,35150,35150,35200,35150,17
|
|
20250107,134100,4152496200,35150,35200,35200,35150,135
|
|
20250107,134000,4147748200,35150,35200,35200,35150,135
|
|
20250107,133900,4142997950,35150,35250,35250,35150,1888
|
|
20250107,133800,4076542300,35200,35250,35250,35200,6
|
|
20250107,133700,4076331050,35200,35250,35250,35200,87
|
|
20250107,133600,4073265950,35250,35200,35250,35200,29
|
|
20250107,133500,4072244900,35200,35200,35200,35200,51
|
|
20250107,133400,4070449700,35250,35250,35250,35200,100
|
|
20250107,133300,4066924750,35250,35300,35300,35250,76
|
|
20250107,133200,4064244650,35250,35250,35300,35250,47
|
|
20250107,133100,4062587650,35250,35300,35300,35250,25
|
|
20250107,133000,4061706300,35300,35300,35300,35250,30
|
|
20250107,132900,4060648050,35300,35200,35300,35200,1363
|
|
20250107,132800,4012603150,35250,35200,35250,35200,214
|
|
20250107,132700,4005070050,35250,35250,35250,35250,0
|
|
20250107,132600,4005070050,35250,35200,35250,35200,85
|
|
20250107,132500,4002073900,35250,35200,35250,35200,105
|
|
20250107,132400,3998372900,35150,35200,35250,35150,71
|
|
20250107,132300,3995873850,35200,35200,35250,35200,3087
|
|
20250107,132200,3887206300,35150,35100,35200,35100,9
|
|
20250107,132100,3886889850,35150,35150,35150,35100,54
|
|
20250107,132000,3884991950,35100,35100,35150,35100,172
|
|
20250107,131900,3878948000,35150,35150,35150,35100,25
|
|
20250107,131800,3878070100,35150,35100,35150,35100,36
|
|
20250107,131700,3876805200,35100,35100,35150,35100,355
|
|
20250107,131600,3864334900,35100,35150,35150,35100,119
|
|
20250107,131500,3860152300,35150,35100,35150,35100,25
|
|
20250107,131400,3859273800,35100,35150,35150,35100,15
|
|
20250107,131300,3858747100,35100,35150,35150,35100,297
|
|
20250107,131200,3848309650,35150,35250,35250,35150,74
|
|
20250107,131100,3845705250,35200,35200,35200,35200,6
|
|
20250107,131000,3845494050,35200,35200,35200,35200,4
|
|
20250107,130900,3845353250,35150,35200,35200,35150,212
|
|
20250107,130800,3837891750,35150,35200,35200,35150,40
|
|
20250107,130700,3836485050,35150,35150,35150,35150,12
|
|
20250107,130600,3836063250,35150,35150,35150,35150,7
|
|
20250107,130500,3835817200,35200,35150,35200,35150,25
|
|
20250107,130400,3834938200,35150,35150,35150,35150,129
|
|
20250107,130300,3830403850,35200,35200,35200,35200,46
|
|
20250107,130200,3828784650,35200,35250,35300,35200,65
|
|
20250107,130100,3826493100,35250,35300,35300,35250,94
|
|
20250107,130000,3823176400,35250,35300,35300,35250,18
|
|
20250107,125900,3822541850,35300,35250,35300,35250,87
|
|
20250107,125800,3819474900,35250,35300,35350,35250,16
|
|
20250107,125700,3818910000,35300,35250,35300,35250,5
|
|
20250107,125600,3818733550,35250,35250,35250,35250,10
|
|
20250107,125500,3818381050,35250,35400,35400,35250,518
|
|
20250107,125400,3800076850,35400,35350,35400,35350,114
|
|
20250107,125300,3796041450,35350,35350,35400,35350,28
|
|
20250107,125200,3795051150,35350,35350,35350,35350,51
|
|
20250107,125100,3793248300,35350,35350,35400,35350,10
|
|
20250107,125000,3792894600,35400,35350,35400,35350,293
|
|
20250107,124900,3782529350,35300,35300,35350,35300,13
|
|
20250107,124800,3782070150,35300,35300,35300,35300,8
|
|
20250107,124700,3781787750,35300,35250,35300,35250,189
|
|
20250107,124600,3775116100,35250,35250,35250,35250,38
|
|
20250107,124500,3773776600,35150,35250,35300,35150,160
|
|
20250107,124400,3768134350,35300,35200,35300,35200,53
|
|
20250107,124300,3766266150,35200,35200,35200,35150,39
|
|
20250107,124200,3764893750,35100,35100,35250,35100,95
|
|
20250107,124100,3761547850,35100,35150,35150,35100,12
|
|
20250107,124000,3761126100,35150,35150,35150,35150,18
|
|
20250107,123900,3760493400,35150,35150,35150,35150,9
|
|
20250107,123800,3760177050,35100,35150,35200,35100,232
|
|
20250107,123700,3752011500,35100,35150,35150,35100,85
|
|
20250107,123600,3749024650,35100,35100,35100,35100,44
|
|
20250107,123500,3747480250,35100,35100,35100,35100,6
|
|
20250107,123400,3747269650,35150,35100,35150,35100,8
|
|
20250107,123300,3746988650,35100,35100,35100,35100,7
|
|
20250107,123200,3746742950,35150,35100,35150,35100,82
|
|
20250107,123100,3743862800,35100,35100,35100,35100,10
|
|
20250107,123000,3743511800,35100,35100,35150,35100,13
|
|
20250107,122900,3743055250,35100,35100,35100,35100,109
|
|
20250107,122800,3739229350,35150,35100,35150,35100,10
|
|
20250107,122700,3738878050,35050,35050,35100,35050,28
|
|
20250107,122600,3737896000,35100,35050,35100,35050,449
|
|
20250107,122500,3722158350,35150,35100,35150,35050,825
|
|
20250107,122400,3693222850,35100,35150,35150,35100,89
|
|
20250107,122300,3690096750,35150,35150,35150,35150,58
|
|
20250107,122200,3688058050,35200,35250,35300,35150,294
|
|
20250107,122100,3677702850,35250,35250,35250,35250,25
|
|
20250107,122000,3676821600,35250,35200,35300,35200,72
|
|
20250107,121900,3674284100,35250,35200,35250,35200,60
|
|
20250107,121800,3672169150,35250,35200,35300,35200,12
|
|
20250107,121700,3671746400,35250,35300,35300,35250,348
|
|
20250107,121600,3659472050,35300,35300,35350,35300,203
|
|
20250107,121500,3652302100,35300,35350,35350,35300,48
|
|
20250107,121400,3650605500,35400,35450,35450,35400,19
|
|
20250107,121300,3649932650,35500,35400,35500,35400,199
|
|
20250107,121200,3642881600,35350,35350,35400,35350,25
|
|
20250107,121100,3641997100,35350,35400,35400,35350,2
|
|
20250107,121000,3641926350,35400,35250,35400,35250,522
|
|
20250107,120900,3623479600,35200,35200,35250,35200,73
|
|
20250107,120800,3620906650,35200,35150,35200,35100,235
|
|
20250107,120700,3612643500,35100,35100,35100,35100,45
|
|
20250107,120600,3611064000,35250,35250,35250,35100,69
|
|
20250107,120500,3608632500,35050,35250,35250,35050,136
|
|
20250107,120400,3603846000,35250,35150,35250,35000,3485
|
|
20250107,120300,3481541550,35200,35200,35200,35150,82
|
|
20250107,120200,3478657550,35150,35250,35250,35150,302
|
|
20250107,120100,3468018450,35200,35150,35200,35150,9
|
|
20250107,120000,3467701750,35150,35200,35200,35150,60
|
|
20250107,115900,3465591000,35100,35150,35150,35100,444
|
|
20250107,115800,3449984600,35150,35150,35200,35150,130
|
|
20250107,115700,3445408950,35200,35150,35200,35150,10
|
|
20250107,115600,3445057200,35150,35150,35200,35150,480
|
|
20250107,115500,3428180450,35150,35150,35200,35150,256
|
|
20250107,115400,3419175050,35150,35150,35150,35150,581
|
|
20250107,115300,3398752900,35200,35200,35200,35150,52
|
|
20250107,115200,3396922700,35200,35200,35200,35150,35
|
|
20250107,115100,3395690800,35250,35200,35250,35150,609
|
|
20250107,115000,3374252400,35200,35250,35250,35200,18
|
|
20250107,114900,3373618100,35250,35250,35300,35250,62
|
|
20250107,114800,3371432350,35300,35200,35300,35200,193
|
|
20250107,114700,3364631300,35150,35150,35200,35150,71
|
|
20250107,114600,3362135400,35150,35150,35150,35150,5
|
|
20250107,114500,3361959650,35150,35150,35250,35150,77
|
|
20250107,114400,3359248900,35150,35150,35200,35150,69
|
|
20250107,114300,3356820400,35150,35150,35200,35150,46
|
|
20250107,114200,3355202750,35150,35200,35200,35150,98
|
|
20250107,114100,3351757600,35200,35250,35300,35200,228
|
|
20250107,114000,3343729650,35300,35250,35300,35250,6
|
|
20250107,113900,3343518100,35250,35300,35300,35250,9
|
|
20250107,113800,3343200650,35250,35250,35250,35250,6
|
|
20250107,113700,3342989150,35250,35300,35300,35250,247
|
|
20250107,113600,3334270100,35250,35250,35250,35250,18
|
|
20250107,113500,3333635600,35250,35300,35300,35250,7
|
|
20250107,113400,3333388600,35250,35300,35300,35250,321
|
|
20250107,113300,3322057500,35300,35250,35300,35250,8
|
|
20250107,113200,3321775450,35250,35200,35250,35200,17
|
|
20250107,113100,3321176400,35250,35250,35250,35250,25
|
|
20250107,113000,3320295150,35250,35350,35400,35250,31
|
|
20250107,112900,3319198150,35250,35250,35250,35250,6
|
|
20250107,112800,3318986650,35200,35250,35250,35200,15
|
|
20250107,112700,3318458150,35250,35500,35500,35200,858
|
|
20250107,112600,3288177000,35500,35400,35500,35400,36
|
|
20250107,112500,3286899950,35450,35400,35450,35400,25
|
|
20250107,112400,3286013950,35450,35450,35450,35450,1
|
|
20250107,112300,3285978500,35400,35400,35400,35400,5
|
|
20250107,112200,3285801500,35400,35400,35400,35400,18
|
|
20250107,112100,3285164300,35450,35500,35500,35450,50
|
|
20250107,112000,3283390350,35550,35700,35800,35500,354
|
|
20250107,111900,3270750900,35500,35600,35750,35500,502
|
|
20250107,111800,3252862800,35500,35600,35600,35450,526
|
|
20250107,111700,3234214500,35600,35200,35600,35200,587
|
|
20250107,111600,3213401550,35200,35350,35350,35200,513
|
|
20250107,111500,3195321350,35350,35350,35350,35350,5
|
|
20250107,111400,3195144600,35300,35300,35350,35300,21
|
|
20250107,111300,3194403050,35250,35300,35350,35250,315
|
|
20250107,111200,3183284650,35300,35350,35350,35300,90
|
|
20250107,111100,3180106600,35350,35300,35350,35300,57
|
|
20250107,111000,3178093000,35300,35350,35350,35300,161
|
|
20250107,110900,3172407800,35350,35350,35350,35300,280
|
|
20250107,110800,3162509850,35350,35300,35350,35300,55
|
|
20250107,110700,3160567750,35300,35300,35300,35300,124
|
|
20250107,110600,3156190550,35300,35350,35350,35300,713
|
|
20250107,110500,3131018400,35300,35350,35450,35300,408
|
|
20250107,110400,3116599950,35450,35400,35450,35350,46
|
|
20250107,110300,3114972500,35350,35500,35500,35350,161
|
|
20250107,110200,3109257600,35500,35550,35600,35500,876
|
|
20250107,110100,3078143400,35650,35650,35650,35600,592
|
|
20250107,110000,3057040350,35650,35650,35700,35650,26
|
|
20250107,105900,3056113400,35650,35550,35650,35550,630
|
|
20250107,105800,3033687500,35550,35550,35550,35500,208
|
|
20250107,105700,3026300200,35550,35300,35550,35300,1324
|
|
20250107,105600,2979323000,35300,35400,35400,35300,673
|
|
20250107,105500,2955528900,35400,35350,35400,35350,11
|
|
20250107,105400,2955139800,35350,35450,35450,35350,225
|
|
20250107,105300,2947173150,35450,35350,35450,35300,333
|
|
20250107,105200,2935374900,35300,35350,35450,35300,871
|
|
20250107,105100,2904505900,35300,35350,35350,35250,274
|
|
20250107,105000,2894829450,35350,35250,35350,35250,502
|
|
20250107,104900,2877096600,35300,35250,35300,35250,174
|
|
20250107,104800,2870962250,35200,35300,35300,35200,364
|
|
20250107,104700,2858115550,35250,35200,35250,35150,800
|
|
20250107,104600,2829920000,35150,35100,35150,35100,67
|
|
20250107,104500,2827565900,35100,34950,35100,34950,591
|
|
20250107,104400,2806871250,34950,34900,34950,34900,77
|
|
20250107,104300,2804180150,34950,35000,35000,34900,421
|
|
20250107,104200,2789461450,34950,34950,34950,34900,1057
|
|
20250107,104100,2752520300,34950,35000,35000,34950,2943
|
|
20250107,104000,2649556200,35000,35000,35050,35000,186
|
|
20250107,103900,2643043700,35000,35050,35050,35000,305
|
|
20250107,103800,2632368300,35050,35050,35100,35000,239
|
|
20250107,103700,2623997850,35000,35050,35100,35000,428
|
|
20250107,103600,2609008850,35000,35050,35050,35000,36
|
|
20250107,103500,2607748300,35000,35100,35100,35000,1305
|
|
20250107,103400,2562013800,35050,35050,35050,35050,418
|
|
20250107,103300,2547362900,35050,35050,35050,35050,45
|
|
20250107,103200,2545785650,35050,35100,35100,35050,219
|
|
20250107,103100,2538099950,35100,35100,35100,35100,156
|
|
20250107,103000,2532624350,35100,35150,35200,35100,677
|
|
20250107,102900,2508842750,35150,35150,35150,35150,9
|
|
20250107,102800,2508526400,35150,35150,35200,35150,201
|
|
20250107,102700,2501460200,35150,35200,35200,35150,61
|
|
20250107,102600,2499313300,35200,35150,35200,35150,31
|
|
20250107,102500,2498222300,35150,35200,35200,35050,942
|
|
20250107,102400,2465147100,35150,35150,35150,35150,73
|
|
20250107,102300,2462581150,35150,35100,35150,35100,1129
|
|
20250107,102200,2422934700,35100,35100,35150,35100,143
|
|
20250107,102100,2417913050,35150,35150,35150,35100,222
|
|
20250107,102000,2410117100,35150,35100,35150,35100,869
|
|
20250107,101900,2379614200,35100,35100,35150,35100,86
|
|
20250107,101800,2376591550,35150,35150,35250,35150,259
|
|
20250107,101700,2367486800,35150,35150,35150,35150,8
|
|
20250107,101600,2367205600,35150,35200,35200,35150,71
|
|
20250107,101500,2364709800,35200,35150,35200,35100,676
|
|
20250107,101400,2340947500,35150,35200,35250,35150,572
|
|
20250107,101300,2320823900,35250,35200,35250,35200,97
|
|
20250107,101200,2317406500,35200,35200,35250,35200,121
|
|
20250107,101100,2313146650,35200,35200,35200,35200,6
|
|
20250107,101000,2312935450,35200,35200,35200,35150,12
|
|
20250107,100900,2312513250,35250,35150,35250,35150,502
|
|
20250107,100800,2294858350,35150,35150,35200,35150,408
|
|
20250107,100700,2280506550,35200,35200,35200,35150,237
|
|
20250107,100600,2272169600,35150,35150,35200,35150,603
|
|
20250107,100500,2250972600,35200,35350,35350,35200,1609
|
|
20250107,100400,2194287250,35350,35400,35400,35350,256
|
|
20250107,100300,2185236400,35400,35350,35400,35350,294
|
|
20250107,100200,2174828850,35450,35400,35450,35350,229
|
|
20250107,100100,2166721900,35400,35350,35450,35300,2373
|
|
20250107,100000,2082920800,35350,35300,35450,35300,63
|
|
20250107,095900,2080693950,35350,35350,35350,35350,593
|
|
20250107,095800,2059731400,35350,35350,35400,35350,57
|
|
20250107,095700,2057715700,35350,35400,35400,35350,349
|
|
20250107,095600,2045373000,35350,35400,35500,35350,149
|
|
20250107,095500,2040095950,35400,35500,35500,35400,433
|
|
20250107,095400,2024761550,35500,35500,35550,35450,715
|
|
20250107,095300,1999389900,35550,35550,35550,35500,346
|
|
20250107,095200,1987096850,35550,35700,35700,35550,19
|
|
20250107,095100,1986420650,35700,35700,35700,35700,2463
|
|
20250107,095000,1898491550,35700,35600,35700,35550,1044
|
|
20250107,094900,1861301650,35600,35700,35700,35600,93
|
|
20250107,094800,1857989750,35700,35550,35700,35550,45
|
|
20250107,094700,1856384750,35500,35500,35500,35500,0
|
|
20250107,094600,1856384750,35500,35550,35550,35500,344
|
|
20250107,094500,1844160900,35550,35550,35550,35550,19
|
|
20250107,094400,1843485450,35550,35600,35600,35550,497
|
|
20250107,094300,1825811800,35600,35700,35700,35600,572
|
|
20250107,094200,1805398650,35700,35850,35850,35700,15
|
|
20250107,094100,1804863000,35850,35600,35850,35600,390
|
|
20250107,094000,1790926150,35600,35500,35600,35500,276
|
|
20250107,093900,1781118400,35450,35500,35500,35450,106
|
|
20250107,093800,1777360600,35500,35500,35500,35500,23
|
|
20250107,093700,1776544100,35550,35500,35550,35400,721
|
|
20250107,093600,1750968000,35550,35550,35550,35500,209
|
|
20250107,093500,1743539050,35600,35600,35600,35600,1
|
|
20250107,093400,1743503450,35600,35600,35600,35550,265
|
|
20250107,093300,1734080450,35600,35650,35650,35600,5
|
|
20250107,093200,1733902300,35550,35550,35550,35500,495
|
|
20250107,093100,1716313550,35600,35550,35600,35550,151
|
|
20250107,093000,1710941550,35600,35600,35700,35550,192
|
|
20250107,092900,1704108550,35550,35700,35750,35500,362
|
|
20250107,092800,1691173800,35750,35600,35750,35350,955
|
|
20250107,092700,1657246300,35350,35500,35600,35350,853
|
|
20250107,092600,1626944050,35750,35650,35850,35350,1089
|
|
20250107,092500,1588222450,35650,35700,35700,35500,915
|
|
20250107,092400,1555703650,35700,35550,35700,35400,3504
|
|
20250107,092300,1431305400,35550,35650,35650,35550,1517
|
|
20250107,092200,1377303750,35650,35600,35700,35600,1005
|
|
20250107,092100,1341495150,35650,35750,35750,35600,306
|
|
20250107,092000,1330566250,35750,35750,35750,35700,191
|
|
20250107,091900,1323738050,35700,35700,35800,35700,865
|
|
20250107,091800,1292857150,35700,35700,35800,35700,519
|
|
20250107,091700,1274319400,35700,35800,35800,35650,964
|
|
20250107,091600,1239863050,35650,35550,35700,35500,3177
|
|
20250107,091500,1126763500,35600,35850,35900,35600,1621
|
|
20250107,091400,1068883500,35850,35600,35900,35600,1506
|
|
20250107,091300,1015130300,35600,35850,35900,35550,1770
|
|
20250107,091200,951945800,35850,36100,36100,35850,1777
|
|
20250107,091100,888083000,36100,36100,36150,36050,701
|
|
20250107,091000,862797500,36100,36050,36200,36050,681
|
|
20250107,090900,838192850,36050,36100,36150,36050,698
|
|
20250107,090800,812992350,36050,36000,36200,36000,1174
|
|
20250107,090700,770628050,36200,36500,36500,36000,4355
|
|
20250107,090600,613217150,36300,36550,36550,36300,869
|
|
20250107,090500,581548700,36550,36450,36650,36350,1838
|
|
20250107,090400,514582650,36450,36650,36650,36400,1265
|
|
20250107,090300,468438550,36500,36550,36800,36450,2161
|
|
20250107,090200,389512500,36600,36800,36800,36600,1131
|
|
20250107,090100,347965300,36800,36500,36950,36450,2143
|
|
20250107,090000,269264950,36600,36850,37000,36250,7330
|