596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,185300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,185200,6393100650,35900,35900,35900,35900,0
|
|
20250113,185100,6393100650,35900,35900,35900,35900,0
|
|
20250113,185000,6393100650,35900,35900,35900,35900,0
|
|
20250113,184900,6393100650,35900,35900,35900,35900,0
|
|
20250113,184800,6393100650,35900,35900,35900,35900,0
|
|
20250113,184700,6393100650,35900,35900,35900,35900,0
|
|
20250113,184600,6393100650,35900,35900,35900,35900,0
|
|
20250113,184500,6393100650,35900,35900,35900,35900,0
|
|
20250113,184400,6393100650,35900,35900,35900,35900,0
|
|
20250113,184300,6393100650,35900,35900,35900,35900,0
|
|
20250113,184200,6393100650,35900,35900,35900,35900,0
|
|
20250113,184100,6393100650,35900,35900,35900,35900,0
|
|
20250113,184000,6393100650,35900,35900,35900,35900,0
|
|
20250113,183900,6393100650,35900,35900,35900,35900,0
|
|
20250113,183800,6393100650,35900,35900,35900,35900,0
|
|
20250113,183700,6393100650,35900,35900,35900,35900,0
|
|
20250113,183600,6393100650,35900,35900,35900,35900,0
|
|
20250113,183500,6393100650,35900,35900,35900,35900,0
|
|
20250113,183400,6393100650,35900,35900,35900,35900,0
|
|
20250113,183300,6393100650,35900,35900,35900,35900,0
|
|
20250113,183200,6393100650,35900,35900,35900,35900,0
|
|
20250113,183100,6393100650,35900,35900,35900,35900,0
|
|
20250113,183000,6393100650,35900,35900,35900,35900,0
|
|
20250113,182900,6393100650,35900,35900,35900,35900,0
|
|
20250113,182800,6393100650,35900,35900,35900,35900,0
|
|
20250113,182700,6393100650,35900,35900,35900,35900,0
|
|
20250113,182600,6393100650,35900,35900,35900,35900,0
|
|
20250113,182500,6393100650,35900,35900,35900,35900,0
|
|
20250113,182400,6393100650,35900,35900,35900,35900,0
|
|
20250113,182300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,182200,6393100650,35900,35900,35900,35900,0
|
|
20250113,182100,6393100650,35900,35900,35900,35900,0
|
|
20250113,182000,6393100650,35900,35900,35900,35900,0
|
|
20250113,181900,6393100650,35900,35900,35900,35900,0
|
|
20250113,181800,6393100650,35900,35900,35900,35900,0
|
|
20250113,181700,6393100650,35900,35900,35900,35900,0
|
|
20250113,181600,6393100650,35900,35900,35900,35900,0
|
|
20250113,181500,6393100650,35900,35900,35900,35900,0
|
|
20250113,181400,6393100650,35900,35900,35900,35900,0
|
|
20250113,181300,6393100650,35900,35900,35900,35900,0
|
|
20250113,181200,6393100650,35900,35900,35900,35900,0
|
|
20250113,181100,6393100650,35900,35900,35900,35900,0
|
|
20250113,181000,6393100650,35900,35900,35900,35900,0
|
|
20250113,180900,6393100650,35900,35900,35900,35900,0
|
|
20250113,180800,6393100650,35900,35900,35900,35900,0
|
|
20250113,180700,6393100650,35900,35900,35900,35900,0
|
|
20250113,180600,6393100650,35900,35900,35900,35900,0
|
|
20250113,180500,6393100650,35900,35900,35900,35900,0
|
|
20250113,180400,6393100650,35900,35900,35900,35900,0
|
|
20250113,180300,6393100650,35900,35900,35900,35900,0
|
|
20250113,180200,6393100650,35900,35900,35900,35900,0
|
|
20250113,180100,6393100650,35900,35900,35900,35900,0
|
|
20250113,180000,6393100650,35900,35900,35900,35900,0
|
|
20250113,175900,6393100650,35900,35900,35900,35900,0
|
|
20250113,175800,6393100650,35900,35900,35900,35900,0
|
|
20250113,175700,6393100650,35900,35900,35900,35900,0
|
|
20250113,175600,6393100650,35900,35900,35900,35900,0
|
|
20250113,175500,6393100650,35900,35900,35900,35900,0
|
|
20250113,175400,6393100650,35900,35900,35900,35900,0
|
|
20250113,175300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,175200,6393100650,35900,35900,35900,35900,0
|
|
20250113,175100,6393100650,35900,35900,35900,35900,0
|
|
20250113,175000,6393100650,35900,35900,35900,35900,0
|
|
20250113,174900,6393100650,35900,35900,35900,35900,0
|
|
20250113,174800,6393100650,35900,35900,35900,35900,0
|
|
20250113,174700,6393100650,35900,35900,35900,35900,0
|
|
20250113,174600,6393100650,35900,35900,35900,35900,0
|
|
20250113,174500,6393100650,35900,35900,35900,35900,0
|
|
20250113,174400,6393100650,35900,35900,35900,35900,0
|
|
20250113,174300,6393100650,35900,35900,35900,35900,0
|
|
20250113,174200,6393100650,35900,35900,35900,35900,0
|
|
20250113,174100,6393100650,35900,35900,35900,35900,0
|
|
20250113,174000,6393100650,35900,35900,35900,35900,0
|
|
20250113,173900,6393100650,35900,35900,35900,35900,0
|
|
20250113,173800,6393100650,35900,35900,35900,35900,0
|
|
20250113,173700,6393100650,35900,35900,35900,35900,0
|
|
20250113,173600,6393100650,35900,35900,35900,35900,0
|
|
20250113,173500,6393100650,35900,35900,35900,35900,0
|
|
20250113,173400,6393100650,35900,35900,35900,35900,0
|
|
20250113,173300,6393100650,35900,35900,35900,35900,0
|
|
20250113,173200,6393100650,35900,35900,35900,35900,0
|
|
20250113,173100,6393100650,35900,35900,35900,35900,0
|
|
20250113,173000,6393100650,35900,35900,35900,35900,0
|
|
20250113,172900,6393100650,35900,35900,35900,35900,0
|
|
20250113,172800,6393100650,35900,35900,35900,35900,0
|
|
20250113,172700,6393100650,35900,35900,35900,35900,0
|
|
20250113,172600,6393100650,35900,35900,35900,35900,0
|
|
20250113,172500,6393100650,35900,35900,35900,35900,0
|
|
20250113,172400,6393100650,35900,35900,35900,35900,0
|
|
20250113,172300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,172200,6393100650,35900,35900,35900,35900,0
|
|
20250113,172100,6393100650,35900,35900,35900,35900,0
|
|
20250113,172000,6393100650,35900,35900,35900,35900,0
|
|
20250113,171900,6393100650,35900,35900,35900,35900,0
|
|
20250113,171800,6393100650,35900,35900,35900,35900,0
|
|
20250113,171700,6393100650,35900,35900,35900,35900,0
|
|
20250113,171600,6393100650,35900,35900,35900,35900,0
|
|
20250113,171500,6393100650,35900,35900,35900,35900,0
|
|
20250113,171400,6393100650,35900,35900,35900,35900,0
|
|
20250113,171300,6393100650,35900,35900,35900,35900,0
|
|
20250113,171200,6393100650,35900,35900,35900,35900,0
|
|
20250113,171100,6393100650,35900,35900,35900,35900,0
|
|
20250113,171000,6393100650,35900,35900,35900,35900,0
|
|
20250113,170900,6393100650,35900,35900,35900,35900,0
|
|
20250113,170800,6393100650,35900,35900,35900,35900,0
|
|
20250113,170700,6393100650,35900,35900,35900,35900,0
|
|
20250113,170600,6393100650,35900,35900,35900,35900,0
|
|
20250113,170500,6393100650,35900,35900,35900,35900,0
|
|
20250113,170400,6393100650,35900,35900,35900,35900,0
|
|
20250113,170300,6393100650,35900,35900,35900,35900,0
|
|
20250113,170200,6393100650,35900,35900,35900,35900,0
|
|
20250113,170100,6393100650,35900,35900,35900,35900,0
|
|
20250113,170000,6393100650,35900,35900,35900,35900,0
|
|
20250113,165900,6393100650,35900,35900,35900,35900,0
|
|
20250113,165800,6393100650,35900,35900,35900,35900,0
|
|
20250113,165700,6393100650,35900,35900,35900,35900,0
|
|
20250113,165600,6393100650,35900,35900,35900,35900,0
|
|
20250113,165500,6393100650,35900,35900,35900,35900,0
|
|
20250113,165400,6393100650,35900,35900,35900,35900,0
|
|
20250113,165300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,165200,6393100650,35900,35900,35900,35900,0
|
|
20250113,165100,6393100650,35900,35900,35900,35900,0
|
|
20250113,165000,6393100650,35900,35900,35900,35900,0
|
|
20250113,164900,6393100650,35900,35900,35900,35900,0
|
|
20250113,164800,6393100650,35900,35900,35900,35900,0
|
|
20250113,164700,6393100650,35900,35900,35900,35900,0
|
|
20250113,164600,6393100650,35900,35900,35900,35900,0
|
|
20250113,164500,6393100650,35900,35900,35900,35900,0
|
|
20250113,164400,6393100650,35900,35900,35900,35900,0
|
|
20250113,164300,6393100650,35900,35900,35900,35900,0
|
|
20250113,164200,6393100650,35900,35900,35900,35900,0
|
|
20250113,164100,6393100650,35900,35900,35900,35900,0
|
|
20250113,164000,6393100650,35900,35900,35900,35900,0
|
|
20250113,163900,6393100650,35900,35900,35900,35900,0
|
|
20250113,163800,6393100650,35900,35900,35900,35900,0
|
|
20250113,163700,6393100650,35900,35900,35900,35900,0
|
|
20250113,163600,6393100650,35900,35900,35900,35900,0
|
|
20250113,163500,6393100650,35900,35900,35900,35900,0
|
|
20250113,163400,6393100650,35900,35900,35900,35900,0
|
|
20250113,163300,6393100650,35900,35900,35900,35900,0
|
|
20250113,163200,6393100650,35900,35900,35900,35900,0
|
|
20250113,163100,6393100650,35900,35900,35900,35900,0
|
|
20250113,163000,6393100650,35900,35900,35900,35900,0
|
|
20250113,162900,6393100650,35900,35900,35900,35900,0
|
|
20250113,162800,6393100650,35900,35900,35900,35900,0
|
|
20250113,162700,6393100650,35900,35900,35900,35900,0
|
|
20250113,162600,6393100650,35900,35900,35900,35900,0
|
|
20250113,162500,6393100650,35900,35900,35900,35900,0
|
|
20250113,162400,6393100650,35900,35900,35900,35900,0
|
|
20250113,162300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,162200,6393100650,35900,35900,35900,35900,0
|
|
20250113,162100,6393100650,35900,35900,35900,35900,0
|
|
20250113,162000,6393100650,35900,35900,35900,35900,0
|
|
20250113,161900,6393100650,35900,35900,35900,35900,0
|
|
20250113,161800,6393100650,35900,35900,35900,35900,0
|
|
20250113,161700,6393100650,35900,35900,35900,35900,0
|
|
20250113,161600,6393100650,35900,35900,35900,35900,0
|
|
20250113,161500,6393100650,35900,35900,35900,35900,0
|
|
20250113,161400,6393100650,35900,35900,35900,35900,0
|
|
20250113,161300,6393100650,35900,35900,35900,35900,0
|
|
20250113,161200,6393100650,35900,35900,35900,35900,0
|
|
20250113,161100,6393100650,35900,35900,35900,35900,0
|
|
20250113,161000,6393100650,35900,35900,35900,35900,0
|
|
20250113,160900,6393100650,35900,35900,35900,35900,0
|
|
20250113,160800,6393100650,35900,35900,35900,35900,0
|
|
20250113,160700,6393100650,35900,35900,35900,35900,0
|
|
20250113,160600,6393100650,35900,35900,35900,35900,0
|
|
20250113,160500,6393100650,35900,35900,35900,35900,0
|
|
20250113,160400,6393100650,35900,35900,35900,35900,0
|
|
20250113,160300,6393100650,35900,35900,35900,35900,0
|
|
20250113,160200,6393100650,35900,35900,35900,35900,0
|
|
20250113,160100,6393100650,35900,35900,35900,35900,0
|
|
20250113,160000,6393100650,35900,35900,35900,35900,0
|
|
20250113,155900,6393100650,35900,35900,35900,35900,0
|
|
20250113,155800,6393100650,35900,35900,35900,35900,0
|
|
20250113,155700,6393100650,35900,35900,35900,35900,0
|
|
20250113,155600,6393100650,35900,35900,35900,35900,0
|
|
20250113,155500,6393100650,35900,35900,35900,35900,0
|
|
20250113,155400,6393100650,35900,35900,35900,35900,0
|
|
20250113,155300,6393100650,35900,35900,35900,35900,4955
|
|
20250113,155200,6393100650,35900,35900,35900,35900,0
|
|
20250113,155100,6393100650,35900,35900,35900,35900,0
|
|
20250113,155000,6393100650,35900,35900,35900,35900,0
|
|
20250113,154900,6393100650,35900,35900,35900,35900,0
|
|
20250113,154800,6393100650,35900,35900,35900,35900,0
|
|
20250113,154700,6393100650,35900,35900,35900,35900,0
|
|
20250113,154600,6393100650,35900,35900,35900,35900,0
|
|
20250113,154500,6393100650,35900,35900,35900,35900,0
|
|
20250113,154400,6393100650,35900,35900,35900,35900,0
|
|
20250113,154300,6393100650,35900,35900,35900,35900,0
|
|
20250113,154200,6393100650,35900,35900,35900,35900,0
|
|
20250113,154100,6393100650,35900,35900,35900,35900,0
|
|
20250113,154000,6393100650,35900,35900,35900,35900,0
|
|
20250113,153900,6393100650,35900,35900,35900,35900,0
|
|
20250113,153800,6393100650,35900,35900,35900,35900,0
|
|
20250113,153700,6393100650,35900,35900,35900,35900,0
|
|
20250113,153600,6393100650,35900,35900,35900,35900,0
|
|
20250113,153500,6393100650,35900,35900,35900,35900,0
|
|
20250113,153400,6393100650,35900,35900,35900,35900,0
|
|
20250113,153300,6393100650,35900,35900,35900,35900,0
|
|
20250113,153200,6393100650,35900,35900,35900,35900,0
|
|
20250113,153100,6393100650,35900,35900,35900,35900,0
|
|
20250113,153000,6393100650,35900,35900,35900,35900,4955
|
|
20250113,152900,6215216150,35950,35950,35950,35950,0
|
|
20250113,152800,6215216150,35950,35950,35950,35950,0
|
|
20250113,152700,6215216150,35950,35950,35950,35950,0
|
|
20250113,152600,6215216150,35950,35950,35950,35950,0
|
|
20250113,152500,6215216150,35950,35950,35950,35950,0
|
|
20250113,152400,6215216150,35950,35950,35950,35950,0
|
|
20250113,152300,6215216150,35950,35950,35950,35950,0
|
|
20250113,152200,6215216150,35950,35950,35950,35950,0
|
|
20250113,152100,6215216150,35950,35950,35950,35950,0
|
|
20250113,152000,6215216150,35950,35950,35950,35950,0
|
|
20250113,151900,6215216150,35950,35950,35950,35950,455
|
|
20250113,151800,6198858900,36000,36000,36000,35950,384
|
|
20250113,151700,6185036800,35950,36000,36000,35900,374
|
|
20250113,151600,6171592500,36000,36000,36000,36000,63
|
|
20250113,151500,6169324500,35950,36000,36000,35950,236
|
|
20250113,151400,6160834800,36000,36050,36050,36000,118
|
|
20250113,151300,6156585300,36050,36000,36050,36000,218
|
|
20250113,151200,6148733650,36000,35900,36000,35850,347
|
|
20250113,151100,6136267550,35900,35900,35900,35900,50
|
|
20250113,151000,6134472550,35900,35850,35900,35850,130
|
|
20250113,150900,6129807250,35850,35900,35900,35850,730
|
|
20250113,150800,6103604200,35900,35900,35900,35850,178
|
|
20250113,150700,6097215800,35900,35900,35900,35850,283
|
|
20250113,150600,6087057000,35850,35900,35900,35850,427
|
|
20250113,150500,6071738950,35850,35900,35900,35850,198
|
|
20250113,150400,6064639100,35900,35850,35900,35850,196
|
|
20250113,150300,6057609350,35850,35900,35900,35850,104
|
|
20250113,150200,6053877550,35850,35850,35900,35850,1195
|
|
20250113,150100,6011035300,35900,35900,35900,35850,134
|
|
20250113,150000,6006228750,35850,35900,35900,35850,54
|
|
20250113,145900,6004290500,35900,35900,35900,35850,73
|
|
20250113,145800,6001670800,35850,35950,35950,35850,168
|
|
20250113,145700,5995642350,35950,35900,35950,35900,93
|
|
20250113,145600,5992303400,35950,35950,35950,35950,0
|
|
20250113,145500,5992303400,35950,35950,35950,35850,62
|
|
20250113,145400,5990075250,35950,35900,35950,35900,191
|
|
20250113,145300,5983214400,35900,35850,35900,35850,383
|
|
20250113,145200,5969467650,35900,35850,35900,35850,152
|
|
20250113,145100,5964015850,35900,35900,35900,35850,76
|
|
20250113,145000,5961288800,35850,35850,35850,35850,33
|
|
20250113,144900,5960105750,35900,35900,35900,35850,348
|
|
20250113,144800,5947625100,35900,35900,35900,35850,190
|
|
20250113,144700,5940809100,35850,35900,35900,35850,898
|
|
20250113,144600,5908583400,35900,35900,36000,35900,372
|
|
20250113,144500,5895216400,36000,36050,36050,36000,202
|
|
20250113,144400,5887942050,36000,36000,36000,36000,119
|
|
20250113,144300,5883658050,36000,36050,36050,36000,259
|
|
20250113,144200,5874331100,36050,36000,36050,36000,116
|
|
20250113,144100,5870150500,36050,36050,36050,36000,246
|
|
20250113,144000,5861282700,36050,36000,36050,36000,367
|
|
20250113,143900,5848055000,36000,36000,36000,36000,207
|
|
20250113,143800,5840603000,36000,36000,36000,35900,203
|
|
20250113,143700,5833302500,36050,36050,36050,36050,48
|
|
20250113,143600,5831572100,35900,36050,36050,35900,24
|
|
20250113,143500,5830707750,36100,36100,36100,36100,70
|
|
20250113,143400,5828180750,36100,36050,36100,35950,155
|
|
20250113,143300,5822594100,36050,35950,36050,35950,291
|
|
20250113,143200,5812114500,35950,35950,35950,35950,9
|
|
20250113,143100,5811790950,36000,36000,36000,36000,113
|
|
20250113,143000,5807722950,36000,36000,36000,36000,3
|
|
20250113,142900,5807614950,36000,35950,36000,35950,306
|
|
20250113,142800,5796602950,35950,35950,36000,35950,284
|
|
20250113,142700,5786390750,36000,36000,36000,36000,249
|
|
20250113,142600,5777426750,36000,36000,36000,36000,47
|
|
20250113,142500,5775734750,35950,36050,36050,35950,261
|
|
20250113,142400,5766336450,36000,36000,36000,36000,6
|
|
20250113,142300,5766120450,36000,36000,36050,35950,168
|
|
20250113,142200,5760072250,35950,36000,36000,35950,523
|
|
20250113,142100,5741264550,35950,36000,36000,35950,239
|
|
20250113,142000,5732660850,36050,36050,36050,36050,134
|
|
20250113,141900,5727830150,36100,36100,36100,36000,278
|
|
20250113,141800,5717802900,36100,36050,36100,36050,159
|
|
20250113,141700,5712063450,36050,36000,36050,35950,418
|
|
20250113,141600,5697014100,36000,36000,36000,36000,110
|
|
20250113,141500,5693054100,35950,36000,36000,35950,83
|
|
20250113,141400,5690067750,35950,35950,35950,35950,115
|
|
20250113,141300,5685933500,35950,36000,36000,35950,78
|
|
20250113,141200,5683127000,35950,35950,35950,35900,240
|
|
20250113,141100,5674502500,35950,35950,35950,35950,47
|
|
20250113,141000,5672812850,35950,35900,35950,35900,9
|
|
20250113,140900,5672489350,35950,35950,35950,35950,52
|
|
20250113,140800,5670619950,35950,35950,36000,35950,57
|
|
20250113,140700,5668570650,35950,36000,36000,35900,471
|
|
20250113,140600,5651657700,36000,36000,36000,36000,75
|
|
20250113,140500,5648957700,36000,35850,36000,35850,193
|
|
20250113,140400,5642021050,35900,35850,35900,35850,393
|
|
20250113,140300,5627923600,35900,35900,35900,35850,259
|
|
20250113,140200,5618635800,35900,35850,35900,35850,143
|
|
20250113,140100,5613504400,35850,35850,35850,35850,6
|
|
20250113,140000,5613289300,35850,35900,35900,35850,30
|
|
20250113,135900,5612212600,35850,35850,35850,35850,24
|
|
20250113,135800,5611352200,35850,35900,35900,35850,202
|
|
20250113,135700,5604100700,35850,35850,35850,35850,146
|
|
20250113,135600,5598866600,35850,35800,35850,35800,10
|
|
20250113,135500,5598508550,35850,35850,35850,35800,379
|
|
20250113,135400,5584935750,35800,35800,35850,35800,250
|
|
20250113,135300,5575975200,35800,35850,35850,35800,658
|
|
20250113,135200,5552418550,35850,35900,35900,35850,349
|
|
20250113,135100,5539906800,35900,35850,35900,35850,219
|
|
20250113,135000,5532055600,35850,35850,35850,35850,72
|
|
20250113,134900,5529474400,35850,35850,35900,35850,105
|
|
20250113,134800,5525710050,35850,35850,35900,35850,66
|
|
20250113,134700,5523343850,35900,35850,35900,35850,16
|
|
20250113,134600,5522769750,35850,35850,35850,35850,54
|
|
20250113,134500,5520833850,35850,35900,35900,35850,563
|
|
20250113,134400,5500644350,35900,35850,35900,35850,136
|
|
20250113,134300,5495768450,35850,35850,35850,35850,62
|
|
20250113,134200,5493545750,35850,35900,35900,35850,63
|
|
20250113,134100,5491284350,35900,35900,35900,35900,28
|
|
20250113,134000,5490279150,35950,35900,35950,35900,71
|
|
20250113,133900,5487728600,35900,35900,35900,35900,0
|
|
20250113,133800,5487728600,35900,35850,35900,35850,208
|
|
20250113,133700,5480262100,35900,35850,35900,35850,20
|
|
20250113,133600,5479544850,35850,35750,35850,35750,879
|
|
20250113,133500,5448083000,35750,35700,35750,35700,380
|
|
20250113,133400,5434507700,35700,35800,35800,35700,741
|
|
20250113,133300,5408036650,35750,35800,35800,35700,1552
|
|
20250113,133200,5352562000,35800,35850,35850,35800,1493
|
|
20250113,133100,5299093500,35850,35850,35850,35800,999
|
|
20250113,133000,5263294000,35800,36050,36050,35800,11719
|
|
20250113,132900,4842159650,36150,36100,36150,36100,180
|
|
20250113,132800,4835660400,36100,36100,36100,36100,153
|
|
20250113,132700,4830137100,36100,36050,36100,36050,4
|
|
20250113,132600,4829992750,36050,36050,36050,36050,0
|
|
20250113,132500,4829992750,36050,36050,36050,36050,120
|
|
20250113,132400,4825666750,36050,36100,36100,36050,528
|
|
20250113,132300,4806609550,36200,36150,36200,36100,479
|
|
20250113,132200,4789298000,36200,36200,36200,36200,100
|
|
20250113,132100,4785678000,36200,36200,36200,36200,12
|
|
20250113,132000,4785243600,36200,36200,36200,36200,0
|
|
20250113,131900,4785243600,36200,36200,36200,36200,200
|
|
20250113,131800,4778003600,36250,36250,36250,36250,0
|
|
20250113,131700,4778003600,36250,36250,36250,36250,44
|
|
20250113,131600,4776408600,36250,36250,36250,36250,150
|
|
20250113,131500,4770971100,36150,36200,36200,36150,424
|
|
20250113,131400,4755622350,36250,36250,36250,36250,37
|
|
20250113,131300,4754281100,36250,36300,36300,36250,353
|
|
20250113,131200,4741476850,36350,36400,36400,36350,417
|
|
20250113,131100,4726318850,36400,36400,36400,36400,42
|
|
20250113,131000,4724790050,36400,36400,36400,36400,350
|
|
20250113,130900,4712050050,36350,36350,36350,36350,100
|
|
20250113,130800,4708415050,36350,36400,36450,36350,419
|
|
20250113,130700,4693171000,36400,36350,36400,36350,191
|
|
20250113,130600,4686228100,36300,36300,36300,36300,275
|
|
20250113,130500,4676245600,36300,36300,36300,36300,404
|
|
20250113,130400,4661580400,36300,36300,36300,36300,3
|
|
20250113,130300,4661471500,36250,36250,36250,36250,67
|
|
20250113,130200,4659042750,36250,36200,36250,36200,169
|
|
20250113,130100,4652919000,36300,36250,36300,36250,500
|
|
20250113,130000,4634789600,36250,36200,36250,36200,49
|
|
20250113,125900,4633013600,36250,36250,36250,36250,3
|
|
20250113,125800,4632904850,36250,36200,36250,36200,56
|
|
20250113,125700,4630875150,36200,36250,36250,36200,500
|
|
20250113,125600,4612773650,36250,36300,36300,36250,255
|
|
20250113,125500,4603519650,36300,36250,36300,36250,156
|
|
20250113,125400,4597863850,36250,36200,36250,36200,133
|
|
20250113,125300,4593046150,36150,36150,36150,36150,294
|
|
20250113,125200,4582418050,36150,36150,36150,36100,45
|
|
20250113,125100,4580792600,36150,36100,36150,36100,104
|
|
20250113,125000,4577038100,36050,36050,36050,36050,22
|
|
20250113,124900,4576245000,36050,36050,36050,36050,37
|
|
20250113,124800,4574911150,36100,36050,36100,36050,47
|
|
20250113,124700,4573214950,36050,36050,36050,36050,105
|
|
20250113,124600,4569429700,36050,36050,36100,36050,897
|
|
20250113,124500,4537092750,36000,36000,36000,36000,46
|
|
20250113,124400,4535436750,36000,36050,36050,36000,30
|
|
20250113,124300,4534356450,36050,36000,36050,36000,12
|
|
20250113,124200,4533924100,36000,36050,36050,36000,44
|
|
20250113,124100,4532340050,36050,36000,36050,36000,265
|
|
20250113,124000,4522799050,36000,36000,36000,36000,38
|
|
20250113,123900,4521431050,36000,36050,36050,36000,69
|
|
20250113,123800,4518944650,36000,36000,36050,36000,119
|
|
20250113,123700,4514660600,36000,36050,36050,36000,288
|
|
20250113,123600,4504284850,36000,36000,36000,36000,148
|
|
20250113,123500,4498956850,36000,36050,36050,36000,577
|
|
20250113,123400,4478177150,36050,36050,36050,36000,34
|
|
20250113,123300,4476952200,36000,36000,36000,36000,230
|
|
20250113,123200,4468672200,36000,36050,36050,36000,208
|
|
20250113,123100,4461175250,36050,36050,36050,36050,61
|
|
20250113,123000,4458976200,36000,36050,36050,36000,601
|
|
20250113,122900,4437314900,36050,36050,36050,36050,0
|
|
20250113,122800,4437314900,36050,36100,36100,36050,118
|
|
20250113,122700,4433057150,36100,36100,36100,36100,326
|
|
20250113,122600,4421288550,36100,36100,36100,36100,94
|
|
20250113,122500,4417895150,36100,36050,36100,36050,3
|
|
20250113,122400,4417786950,36050,36050,36100,36050,160
|
|
20250113,122300,4412018900,36050,36050,36050,36050,27
|
|
20250113,122200,4411045550,36100,36150,36150,36050,2199
|
|
20250113,122100,4331729300,36050,36100,36100,36050,417
|
|
20250113,122000,4316677400,36100,36100,36100,36100,1
|
|
20250113,121900,4316641300,36100,36100,36100,36100,110
|
|
20250113,121800,4312670300,36100,36100,36100,36050,309
|
|
20250113,121700,4301520400,36100,36100,36100,36050,42
|
|
20250113,121600,4300005650,36100,36150,36150,36100,447
|
|
20250113,121500,4283868700,36200,36100,36200,36100,686
|
|
20250113,121400,4259094100,36150,36150,36150,36150,1459
|
|
20250113,121300,4206351250,36150,36200,36200,36150,15
|
|
20250113,121200,4205808950,36200,36200,36200,36200,16
|
|
20250113,121100,4205229750,36200,36250,36250,36200,17
|
|
20250113,121000,4204614300,36200,36200,36200,36200,126
|
|
20250113,120900,4200053100,36200,36200,36200,36200,1
|
|
20250113,120800,4200016900,36150,36200,36200,36150,252
|
|
20250113,120700,4190904500,36150,36150,36150,36150,156
|
|
20250113,120600,4185265100,36200,36250,36250,36200,135
|
|
20250113,120500,4180376750,36250,36250,36250,36250,247
|
|
20250113,120400,4171423000,36200,36200,36200,36200,0
|
|
20250113,120300,4171423000,36200,36250,36250,36200,23
|
|
20250113,120200,4170589950,36200,36250,36250,36200,49
|
|
20250113,120100,4168813950,36250,36200,36250,36200,15
|
|
20250113,120000,4168270650,36200,36200,36200,36200,23
|
|
20250113,115900,4167438050,36200,36200,36200,36200,0
|
|
20250113,115800,4167438050,36200,36200,36250,36200,69
|
|
20250113,115700,4164939850,36200,36200,36250,36200,54
|
|
20250113,115600,4162982550,36200,36200,36200,36200,62
|
|
20250113,115500,4160738150,36200,36200,36200,36200,100
|
|
20250113,115400,4157118150,36200,36200,36200,36200,0
|
|
20250113,115300,4157118150,36200,36200,36200,36200,46
|
|
20250113,115200,4155452950,36200,36200,36200,36200,597
|
|
20250113,115100,4133841550,36250,36200,36250,36200,154
|
|
20250113,115000,4128266700,36200,36200,36200,36200,163
|
|
20250113,114900,4122366100,36200,36200,36200,36200,1
|
|
20250113,114800,4122329900,36150,36150,36150,36150,170
|
|
20250113,114700,4116184400,36150,36150,36150,36150,63
|
|
20250113,114600,4113906950,36200,36200,36200,36200,30
|
|
20250113,114500,4112820950,36200,36200,36200,36200,20
|
|
20250113,114400,4112096950,36200,36150,36200,36150,43
|
|
20250113,114300,4110541350,36150,36150,36150,36150,51
|
|
20250113,114200,4108697700,36100,36150,36150,36100,77
|
|
20250113,114100,4105916150,36100,36150,36150,36100,84
|
|
20250113,114000,4102881200,36100,36150,36150,36100,216
|
|
20250113,113900,4095075850,36150,36150,36150,36150,9
|
|
20250113,113800,4094750500,36150,36150,36150,36150,97
|
|
20250113,113700,4091243950,36150,36150,36150,36150,68
|
|
20250113,113600,4088785750,36200,36200,36200,36200,0
|
|
20250113,113500,4088785750,36200,36200,36200,36200,40
|
|
20250113,113400,4087337750,36200,36100,36200,36100,693
|
|
20250113,113300,4062313700,36150,36150,36150,36150,498
|
|
20250113,113200,4044311000,36150,36150,36200,36150,66
|
|
20250113,113100,4041925050,36150,36150,36150,36150,64
|
|
20250113,113000,4039611450,36150,36150,36150,36150,22
|
|
20250113,112900,4038816150,36200,36200,36200,36150,81
|
|
20250113,112800,4035885300,36200,36150,36200,36150,66
|
|
20250113,112700,4033499350,36150,36150,36200,36150,41
|
|
20250113,112600,4032017150,36150,36150,36150,36150,37
|
|
20250113,112500,4030679600,36100,36150,36150,36100,118
|
|
20250113,112400,4026415400,36150,36150,36150,36150,0
|
|
20250113,112300,4026415400,36150,36100,36150,36100,61
|
|
20250113,112200,4024211800,36100,36150,36150,36100,102
|
|
20250113,112100,4020529350,36150,36100,36150,36100,116
|
|
20250113,112000,4016339750,36050,36100,36100,36050,165
|
|
20250113,111900,4010388300,36100,36100,36100,36100,136
|
|
20250113,111800,4005478700,36100,36050,36100,36050,58
|
|
20250113,111700,4003386700,36050,36050,36050,36050,20
|
|
20250113,111600,4002665700,36050,36050,36050,36050,36
|
|
20250113,111500,4001367900,36100,36100,36100,36100,168
|
|
20250113,111400,3995303100,36050,36050,36100,36050,102
|
|
20250113,111300,3991625950,36050,36100,36100,36050,755
|
|
20250113,111200,3964407900,36050,36100,36100,36050,174
|
|
20250113,111100,3958126650,36100,36150,36200,36100,98
|
|
20250113,111000,3954585800,36200,36150,36200,36150,516
|
|
20250113,110900,3935932350,36150,36100,36150,36100,175
|
|
20250113,110800,3929613300,36100,36050,36100,36050,55
|
|
20250113,110700,3927630050,36100,36100,36100,36100,126
|
|
20250113,110600,3923081450,36100,36100,36100,36100,68
|
|
20250113,110500,3920626650,36100,36050,36100,36050,47
|
|
20250113,110400,3918930800,36050,36100,36100,36050,400
|
|
20250113,110300,3904510250,36100,36100,36100,36100,115
|
|
20250113,110200,3900358750,36050,36050,36100,36050,131
|
|
20250113,110100,3895635950,36050,36050,36100,36050,164
|
|
20250113,110000,3889723650,36050,36000,36050,36000,194
|
|
20250113,105900,3882733050,36050,36100,36100,36000,68
|
|
20250113,105800,3880282600,36050,36050,36050,36000,408
|
|
20250113,105700,3865578750,36050,36100,36150,36050,684
|
|
20250113,105600,3840910250,36100,36100,36100,36050,645
|
|
20250113,105500,3817628250,36100,36150,36200,36100,1091
|
|
20250113,105400,3778220100,36150,36150,36150,36150,20
|
|
20250113,105300,3777497100,36150,36250,36250,36150,749
|
|
20250113,105200,3750381200,36250,36250,36250,36250,28
|
|
20250113,105100,3749366200,36250,36350,36350,36250,353
|
|
20250113,105000,3736567550,36350,36500,36500,36300,532
|
|
20250113,104900,3717240900,36400,36500,36550,36400,208
|
|
20250113,104800,3709654700,36500,36450,36500,36350,130
|
|
20250113,104700,3704919750,36450,36400,36450,36350,271
|
|
20250113,104600,3695055800,36300,36400,36400,36300,200
|
|
20250113,104500,3687795300,36300,36300,36400,36300,135
|
|
20250113,104400,3682894300,36350,36400,36600,36350,364
|
|
20250113,104300,3669645900,36400,36600,36600,36400,175
|
|
20250113,104200,3663252450,36600,36550,36600,36550,494
|
|
20250113,104100,3645178200,36550,36550,36550,36350,155
|
|
20250113,104000,3639523350,36550,36500,36600,36350,424
|
|
20250113,103900,3624045250,36500,36350,36500,36350,1005
|
|
20250113,103800,3587439500,36200,36300,36300,36200,556
|
|
20250113,103700,3567280650,36300,36350,36350,36300,138
|
|
20250113,103600,3562266900,36450,36450,36450,36300,80
|
|
20250113,103500,3559357000,36450,36400,36450,36350,1111
|
|
20250113,103400,3518927600,36500,36450,36500,36450,344
|
|
20250113,103300,3506388300,36500,36450,36500,36400,174
|
|
20250113,103200,3500046700,36450,36550,36600,36450,1177
|
|
20250113,103100,3457085650,36500,36550,36550,36500,1020
|
|
20250113,103000,3419838700,36550,36550,36550,36550,433
|
|
20250113,102900,3404012550,36550,36600,36600,36550,157
|
|
20250113,102800,3398269400,36600,36650,36650,36500,119
|
|
20250113,102700,3393918050,36650,36450,36650,36450,1845
|
|
20250113,102600,3326388350,36450,36400,36450,36400,394
|
|
20250113,102500,3312029950,36400,36450,36450,36350,483
|
|
20250113,102400,3294452200,36450,36400,36450,36400,307
|
|
20250113,102300,3283277150,36350,36350,36450,36350,774
|
|
20250113,102200,3255128250,36300,36300,36300,36200,120
|
|
20250113,102100,3250772350,36200,36250,36300,36200,69
|
|
20250113,102000,3248272200,36250,36200,36250,36150,488
|
|
20250113,101900,3230607850,36150,36250,36250,36150,481
|
|
20250113,101800,3213201100,36250,36250,36250,36200,546
|
|
20250113,101700,3193409750,36300,36400,36400,36300,583
|
|
20250113,101600,3172235500,36350,36350,36400,36350,380
|
|
20250113,101500,3158422350,36400,36300,36400,36300,64
|
|
20250113,101400,3156095400,36350,36300,36400,36300,108
|
|
20250113,101300,3152170650,36250,36200,36300,36200,125
|
|
20250113,101200,3147640900,36200,36150,36200,36150,81
|
|
20250113,101100,3144709950,36150,36100,36150,36050,88
|
|
20250113,101000,3141531350,36100,36100,36100,36050,144
|
|
20250113,100900,3136333500,36100,36000,36100,36000,627
|
|
20250113,100800,3113738100,36050,36100,36100,36000,663
|
|
20250113,100700,3089863800,36050,36000,36100,35900,1780
|
|
20250113,100600,3025723400,36000,36150,36150,35900,8304
|
|
20250113,100500,2726442650,36150,36200,36300,36150,960
|
|
20250113,100400,2691729350,36200,36300,36350,36150,2793
|
|
20250113,100300,2590592350,36300,36450,36450,36300,965
|
|
20250113,100200,2555497850,36450,36500,36550,36450,125
|
|
20250113,100100,2550934350,36450,36550,36550,36450,510
|
|
20250113,100000,2532331800,36450,36500,36600,36400,606
|
|
20250113,095900,2510233100,36450,36600,36600,36450,4007
|
|
20250113,095800,2363897450,36650,36750,36750,36650,561
|
|
20250113,095700,2343329000,36700,36750,36750,36700,110
|
|
20250113,095600,2339288150,36850,36900,36900,36750,168
|
|
20250113,095500,2333091100,36900,36750,36900,36750,43
|
|
20250113,095400,2331508500,36800,36750,36800,36750,62
|
|
20250113,095300,2329229400,36750,36700,36750,36600,1232
|
|
20250113,095200,2284015800,36700,36600,36750,36600,239
|
|
20250113,095100,2275257250,36600,36650,36700,36600,745
|
|
20250113,095000,2247972450,36650,36700,36700,36650,784
|
|
20250113,094900,2219230700,36700,36700,36800,36650,156
|
|
20250113,094800,2213507700,36700,36700,36800,36700,458
|
|
20250113,094700,2196693600,36750,36700,36850,36700,380
|
|
20250113,094600,2182724350,36700,36800,36850,36700,256
|
|
20250113,094500,2173312650,36800,36800,36850,36750,328
|
|
20250113,094400,2161234900,36850,36850,36850,36850,26
|
|
20250113,094300,2160276800,36850,36750,36850,36700,1153
|
|
20250113,094200,2117959050,36750,36800,36850,36750,2780
|
|
20250113,094100,2015769600,36800,36800,36900,36750,1095
|
|
20250113,094000,1975467600,36900,36800,36900,36800,42
|
|
20250113,093900,1973921600,36800,36900,36900,36800,2230
|
|
20250113,093800,1891763350,36850,36950,37050,36850,574
|
|
20250113,093700,1870577300,36900,36950,36950,36900,137
|
|
20250113,093600,1865515600,36950,37150,37150,36950,633
|
|
20250113,093500,1842092600,37150,37100,37150,37050,1214
|
|
20250113,093400,1797059750,37100,37050,37150,37050,104
|
|
20250113,093300,1793202850,37050,37150,37150,37050,206
|
|
20250113,093200,1785551250,37150,37150,37200,37000,165
|
|
20250113,093100,1779424600,37150,37000,37150,37000,483
|
|
20250113,093000,1761523900,37000,37000,37000,37000,146
|
|
20250113,092900,1756121900,37000,37000,37000,37000,324
|
|
20250113,092800,1744133900,37000,37100,37100,36950,856
|
|
20250113,092700,1712460650,37000,37100,37100,37000,76
|
|
20250113,092600,1709643150,36850,36750,37150,36750,1097
|
|
20250113,092500,1669179050,36750,36850,36850,36750,572
|
|
20250113,092400,1648148050,36850,36900,36900,36800,747
|
|
20250113,092300,1620618250,36900,36900,36950,36900,909
|
|
20250113,092200,1587074750,36900,36950,36950,36850,690
|
|
20250113,092100,1561614950,36950,36900,36950,36900,819
|
|
20250113,092000,1531372400,36900,36800,37100,36750,1176
|
|
20250113,091900,1488022500,36800,37000,37000,36800,2284
|
|
20250113,091800,1403731850,37050,37000,37100,37000,836
|
|
20250113,091700,1372782650,37050,37150,37150,37050,1734
|
|
20250113,091600,1308492300,37150,37200,37200,37100,1383
|
|
20250113,091500,1257141050,37200,37200,37200,37200,1070
|
|
20250113,091400,1217337050,37200,37350,37350,37200,2507
|
|
20250113,091300,1123926400,37350,37450,37550,37350,1867
|
|
20250113,091200,1054030950,37450,37550,37550,37400,351
|
|
20250113,091100,1040883550,37400,37450,37500,37400,1514
|
|
20250113,091000,984216150,37450,37650,37650,37450,2205
|
|
20250113,090900,901507500,37650,37700,37700,37600,786
|
|
20250113,090800,871908150,37700,37800,37800,37700,3078
|
|
20250113,090700,755833550,37750,38050,38050,37750,1543
|
|
20250113,090600,697417750,37900,38250,38250,37900,1737
|
|
20250113,090500,631313350,38200,38200,38250,38200,291
|
|
20250113,090400,620193150,38200,38100,38200,37950,1977
|
|
20250113,090300,544987350,38100,38200,38200,37850,1715
|
|
20250113,090200,479735050,38200,38400,38550,38200,3029
|
|
20250113,090100,363352900,38350,38550,38650,38150,3497
|
|
20250113,090000,229169050,38600,37750,38600,37750,5748
|