596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,185300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,185200,3890910700,35200,35200,35200,35200,0
|
|
20250114,185100,3890910700,35200,35200,35200,35200,0
|
|
20250114,185000,3890910700,35200,35200,35200,35200,0
|
|
20250114,184900,3890910700,35200,35200,35200,35200,0
|
|
20250114,184800,3890910700,35200,35200,35200,35200,0
|
|
20250114,184700,3890910700,35200,35200,35200,35200,0
|
|
20250114,184600,3890910700,35200,35200,35200,35200,0
|
|
20250114,184500,3890910700,35200,35200,35200,35200,0
|
|
20250114,184400,3890910700,35200,35200,35200,35200,0
|
|
20250114,184300,3890910700,35200,35200,35200,35200,0
|
|
20250114,184200,3890910700,35200,35200,35200,35200,0
|
|
20250114,184100,3890910700,35200,35200,35200,35200,0
|
|
20250114,184000,3890910700,35200,35200,35200,35200,0
|
|
20250114,183900,3890910700,35200,35200,35200,35200,0
|
|
20250114,183800,3890910700,35200,35200,35200,35200,0
|
|
20250114,183700,3890910700,35200,35200,35200,35200,0
|
|
20250114,183600,3890910700,35200,35200,35200,35200,0
|
|
20250114,183500,3890910700,35200,35200,35200,35200,0
|
|
20250114,183400,3890910700,35200,35200,35200,35200,0
|
|
20250114,183300,3890910700,35200,35200,35200,35200,0
|
|
20250114,183200,3890910700,35200,35200,35200,35200,0
|
|
20250114,183100,3890910700,35200,35200,35200,35200,0
|
|
20250114,183000,3890910700,35200,35200,35200,35200,0
|
|
20250114,182900,3890910700,35200,35200,35200,35200,0
|
|
20250114,182800,3890910700,35200,35200,35200,35200,0
|
|
20250114,182700,3890910700,35200,35200,35200,35200,0
|
|
20250114,182600,3890910700,35200,35200,35200,35200,0
|
|
20250114,182500,3890910700,35200,35200,35200,35200,0
|
|
20250114,182400,3890910700,35200,35200,35200,35200,0
|
|
20250114,182300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,182200,3890910700,35200,35200,35200,35200,0
|
|
20250114,182100,3890910700,35200,35200,35200,35200,0
|
|
20250114,182000,3890910700,35200,35200,35200,35200,0
|
|
20250114,181900,3890910700,35200,35200,35200,35200,0
|
|
20250114,181800,3890910700,35200,35200,35200,35200,0
|
|
20250114,181700,3890910700,35200,35200,35200,35200,0
|
|
20250114,181600,3890910700,35200,35200,35200,35200,0
|
|
20250114,181500,3890910700,35200,35200,35200,35200,0
|
|
20250114,181400,3890910700,35200,35200,35200,35200,0
|
|
20250114,181300,3890910700,35200,35200,35200,35200,0
|
|
20250114,181200,3890910700,35200,35200,35200,35200,0
|
|
20250114,181100,3890910700,35200,35200,35200,35200,0
|
|
20250114,181000,3890910700,35200,35200,35200,35200,0
|
|
20250114,180900,3890910700,35200,35200,35200,35200,0
|
|
20250114,180800,3890910700,35200,35200,35200,35200,0
|
|
20250114,180700,3890910700,35200,35200,35200,35200,0
|
|
20250114,180600,3890910700,35200,35200,35200,35200,0
|
|
20250114,180500,3890910700,35200,35200,35200,35200,0
|
|
20250114,180400,3890910700,35200,35200,35200,35200,0
|
|
20250114,180300,3890910700,35200,35200,35200,35200,0
|
|
20250114,180200,3890910700,35200,35200,35200,35200,0
|
|
20250114,180100,3890910700,35200,35200,35200,35200,0
|
|
20250114,180000,3890910700,35200,35200,35200,35200,0
|
|
20250114,175900,3890910700,35200,35200,35200,35200,0
|
|
20250114,175800,3890910700,35200,35200,35200,35200,0
|
|
20250114,175700,3890910700,35200,35200,35200,35200,0
|
|
20250114,175600,3890910700,35200,35200,35200,35200,0
|
|
20250114,175500,3890910700,35200,35200,35200,35200,0
|
|
20250114,175400,3890910700,35200,35200,35200,35200,0
|
|
20250114,175300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,175200,3890910700,35200,35200,35200,35200,0
|
|
20250114,175100,3890910700,35200,35200,35200,35200,0
|
|
20250114,175000,3890910700,35200,35200,35200,35200,0
|
|
20250114,174900,3890910700,35200,35200,35200,35200,0
|
|
20250114,174800,3890910700,35200,35200,35200,35200,0
|
|
20250114,174700,3890910700,35200,35200,35200,35200,0
|
|
20250114,174600,3890910700,35200,35200,35200,35200,0
|
|
20250114,174500,3890910700,35200,35200,35200,35200,0
|
|
20250114,174400,3890910700,35200,35200,35200,35200,0
|
|
20250114,174300,3890910700,35200,35200,35200,35200,0
|
|
20250114,174200,3890910700,35200,35200,35200,35200,0
|
|
20250114,174100,3890910700,35200,35200,35200,35200,0
|
|
20250114,174000,3890910700,35200,35200,35200,35200,0
|
|
20250114,173900,3890910700,35200,35200,35200,35200,0
|
|
20250114,173800,3890910700,35200,35200,35200,35200,0
|
|
20250114,173700,3890910700,35200,35200,35200,35200,0
|
|
20250114,173600,3890910700,35200,35200,35200,35200,0
|
|
20250114,173500,3890910700,35200,35200,35200,35200,0
|
|
20250114,173400,3890910700,35200,35200,35200,35200,0
|
|
20250114,173300,3890910700,35200,35200,35200,35200,0
|
|
20250114,173200,3890910700,35200,35200,35200,35200,0
|
|
20250114,173100,3890910700,35200,35200,35200,35200,0
|
|
20250114,173000,3890910700,35200,35200,35200,35200,0
|
|
20250114,172900,3890910700,35200,35200,35200,35200,0
|
|
20250114,172800,3890910700,35200,35200,35200,35200,0
|
|
20250114,172700,3890910700,35200,35200,35200,35200,0
|
|
20250114,172600,3890910700,35200,35200,35200,35200,0
|
|
20250114,172500,3890910700,35200,35200,35200,35200,0
|
|
20250114,172400,3890910700,35200,35200,35200,35200,0
|
|
20250114,172300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,172200,3890910700,35200,35200,35200,35200,0
|
|
20250114,172100,3890910700,35200,35200,35200,35200,0
|
|
20250114,172000,3890910700,35200,35200,35200,35200,0
|
|
20250114,171900,3890910700,35200,35200,35200,35200,0
|
|
20250114,171800,3890910700,35200,35200,35200,35200,0
|
|
20250114,171700,3890910700,35200,35200,35200,35200,0
|
|
20250114,171600,3890910700,35200,35200,35200,35200,0
|
|
20250114,171500,3890910700,35200,35200,35200,35200,0
|
|
20250114,171400,3890910700,35200,35200,35200,35200,0
|
|
20250114,171300,3890910700,35200,35200,35200,35200,0
|
|
20250114,171200,3890910700,35200,35200,35200,35200,0
|
|
20250114,171100,3890910700,35200,35200,35200,35200,0
|
|
20250114,171000,3890910700,35200,35200,35200,35200,0
|
|
20250114,170900,3890910700,35200,35200,35200,35200,0
|
|
20250114,170800,3890910700,35200,35200,35200,35200,0
|
|
20250114,170700,3890910700,35200,35200,35200,35200,0
|
|
20250114,170600,3890910700,35200,35200,35200,35200,0
|
|
20250114,170500,3890910700,35200,35200,35200,35200,0
|
|
20250114,170400,3890910700,35200,35200,35200,35200,0
|
|
20250114,170300,3890910700,35200,35200,35200,35200,0
|
|
20250114,170200,3890910700,35200,35200,35200,35200,0
|
|
20250114,170100,3890910700,35200,35200,35200,35200,0
|
|
20250114,170000,3890910700,35200,35200,35200,35200,0
|
|
20250114,165900,3890910700,35200,35200,35200,35200,0
|
|
20250114,165800,3890910700,35200,35200,35200,35200,0
|
|
20250114,165700,3890910700,35200,35200,35200,35200,0
|
|
20250114,165600,3890910700,35200,35200,35200,35200,0
|
|
20250114,165500,3890910700,35200,35200,35200,35200,0
|
|
20250114,165400,3890910700,35200,35200,35200,35200,0
|
|
20250114,165300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,165200,3890910700,35200,35200,35200,35200,0
|
|
20250114,165100,3890910700,35200,35200,35200,35200,0
|
|
20250114,165000,3890910700,35200,35200,35200,35200,0
|
|
20250114,164900,3890910700,35200,35200,35200,35200,0
|
|
20250114,164800,3890910700,35200,35200,35200,35200,0
|
|
20250114,164700,3890910700,35200,35200,35200,35200,0
|
|
20250114,164600,3890910700,35200,35200,35200,35200,0
|
|
20250114,164500,3890910700,35200,35200,35200,35200,0
|
|
20250114,164400,3890910700,35200,35200,35200,35200,0
|
|
20250114,164300,3890910700,35200,35200,35200,35200,0
|
|
20250114,164200,3890910700,35200,35200,35200,35200,0
|
|
20250114,164100,3890910700,35200,35200,35200,35200,0
|
|
20250114,164000,3890910700,35200,35200,35200,35200,0
|
|
20250114,163900,3890910700,35200,35200,35200,35200,0
|
|
20250114,163800,3890910700,35200,35200,35200,35200,0
|
|
20250114,163700,3890910700,35200,35200,35200,35200,0
|
|
20250114,163600,3890910700,35200,35200,35200,35200,0
|
|
20250114,163500,3890910700,35200,35200,35200,35200,0
|
|
20250114,163400,3890910700,35200,35200,35200,35200,0
|
|
20250114,163300,3890910700,35200,35200,35200,35200,0
|
|
20250114,163200,3890910700,35200,35200,35200,35200,0
|
|
20250114,163100,3890910700,35200,35200,35200,35200,0
|
|
20250114,163000,3890910700,35200,35200,35200,35200,0
|
|
20250114,162900,3890910700,35200,35200,35200,35200,0
|
|
20250114,162800,3890910700,35200,35200,35200,35200,0
|
|
20250114,162700,3890910700,35200,35200,35200,35200,0
|
|
20250114,162600,3890910700,35200,35200,35200,35200,0
|
|
20250114,162500,3890910700,35200,35200,35200,35200,0
|
|
20250114,162400,3890910700,35200,35200,35200,35200,0
|
|
20250114,162300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,162200,3890910700,35200,35200,35200,35200,0
|
|
20250114,162100,3890910700,35200,35200,35200,35200,0
|
|
20250114,162000,3890910700,35200,35200,35200,35200,0
|
|
20250114,161900,3890910700,35200,35200,35200,35200,0
|
|
20250114,161800,3890910700,35200,35200,35200,35200,0
|
|
20250114,161700,3890910700,35200,35200,35200,35200,0
|
|
20250114,161600,3890910700,35200,35200,35200,35200,0
|
|
20250114,161500,3890910700,35200,35200,35200,35200,0
|
|
20250114,161400,3890910700,35200,35200,35200,35200,0
|
|
20250114,161300,3890910700,35200,35200,35200,35200,0
|
|
20250114,161200,3890910700,35200,35200,35200,35200,0
|
|
20250114,161100,3890910700,35200,35200,35200,35200,0
|
|
20250114,161000,3890910700,35200,35200,35200,35200,0
|
|
20250114,160900,3890910700,35200,35200,35200,35200,0
|
|
20250114,160800,3890910700,35200,35200,35200,35200,0
|
|
20250114,160700,3890910700,35200,35200,35200,35200,0
|
|
20250114,160600,3890910700,35200,35200,35200,35200,0
|
|
20250114,160500,3890910700,35200,35200,35200,35200,0
|
|
20250114,160400,3890910700,35200,35200,35200,35200,0
|
|
20250114,160300,3890910700,35200,35200,35200,35200,0
|
|
20250114,160200,3890910700,35200,35200,35200,35200,0
|
|
20250114,160100,3890910700,35200,35200,35200,35200,0
|
|
20250114,160000,3890910700,35200,35200,35200,35200,0
|
|
20250114,155900,3890910700,35200,35200,35200,35200,0
|
|
20250114,155800,3890910700,35200,35200,35200,35200,0
|
|
20250114,155700,3890910700,35200,35200,35200,35200,0
|
|
20250114,155600,3890910700,35200,35200,35200,35200,0
|
|
20250114,155500,3890910700,35200,35200,35200,35200,0
|
|
20250114,155400,3890910700,35200,35200,35200,35200,0
|
|
20250114,155300,3890910700,35200,35200,35200,35200,2435
|
|
20250114,155200,3890910700,35200,35200,35200,35200,0
|
|
20250114,155100,3890910700,35200,35200,35200,35200,0
|
|
20250114,155000,3890910700,35200,35200,35200,35200,0
|
|
20250114,154900,3890910700,35200,35200,35200,35200,0
|
|
20250114,154800,3890910700,35200,35200,35200,35200,0
|
|
20250114,154700,3890910700,35200,35200,35200,35200,0
|
|
20250114,154600,3890910700,35200,35200,35200,35200,0
|
|
20250114,154500,3890910700,35200,35200,35200,35200,0
|
|
20250114,154400,3890910700,35200,35200,35200,35200,0
|
|
20250114,154300,3890910700,35200,35200,35200,35200,0
|
|
20250114,154200,3890910700,35200,35200,35200,35200,0
|
|
20250114,154100,3890910700,35200,35200,35200,35200,0
|
|
20250114,154000,3890910700,35200,35200,35200,35200,0
|
|
20250114,153900,3890910700,35200,35200,35200,35200,0
|
|
20250114,153800,3890910700,35200,35200,35200,35200,0
|
|
20250114,153700,3890910700,35200,35200,35200,35200,0
|
|
20250114,153600,3890910700,35200,35200,35200,35200,0
|
|
20250114,153500,3890910700,35200,35200,35200,35200,0
|
|
20250114,153400,3890910700,35200,35200,35200,35200,0
|
|
20250114,153300,3890910700,35200,35200,35200,35200,0
|
|
20250114,153200,3890910700,35200,35200,35200,35200,0
|
|
20250114,153100,3890910700,35200,35200,35200,35200,0
|
|
20250114,153000,3890910700,35200,35200,35200,35200,2435
|
|
20250114,152900,3805198700,35200,35200,35200,35200,0
|
|
20250114,152800,3805198700,35200,35200,35200,35200,0
|
|
20250114,152700,3805198700,35200,35200,35200,35200,0
|
|
20250114,152600,3805198700,35200,35200,35200,35200,0
|
|
20250114,152500,3805198700,35200,35200,35200,35200,0
|
|
20250114,152400,3805198700,35200,35200,35200,35200,0
|
|
20250114,152300,3805198700,35200,35200,35200,35200,0
|
|
20250114,152200,3805198700,35200,35200,35200,35200,0
|
|
20250114,152100,3805198700,35200,35200,35200,35200,0
|
|
20250114,152000,3805198700,35200,35200,35200,35200,0
|
|
20250114,151900,3805198700,35200,35250,35250,35200,572
|
|
20250114,151800,3785061050,35250,35250,35300,35250,160
|
|
20250114,151700,3779421000,35250,35300,35300,35250,523
|
|
20250114,151600,3760970400,35300,35350,35350,35300,144
|
|
20250114,151500,3755886800,35350,35350,35350,35300,169
|
|
20250114,151400,3749913350,35350,35350,35350,35300,85
|
|
20250114,151300,3746909000,35400,35400,35400,35400,0
|
|
20250114,151200,3746909000,35400,35350,35400,35350,107
|
|
20250114,151100,3743126400,35300,35350,35350,35300,182
|
|
20250114,151000,3736701750,35350,35250,35350,35250,63
|
|
20250114,150900,3734480650,35200,35250,35250,35200,407
|
|
20250114,150800,3720152350,35300,35250,35400,35200,320
|
|
20250114,150700,3708851950,35250,35350,35350,35250,530
|
|
20250114,150600,3690160450,35350,35400,35400,35350,5
|
|
20250114,150500,3689983650,35400,35350,35400,35300,243
|
|
20250114,150400,3681404200,35350,35400,35400,35350,102
|
|
20250114,150300,3677798450,35350,35350,35350,35350,293
|
|
20250114,150200,3667440900,35400,35400,35400,35400,2
|
|
20250114,150100,3667370100,35400,35400,35450,35400,593
|
|
20250114,150000,3646361000,35350,35350,35350,35350,165
|
|
20250114,145900,3640528250,35350,35250,35350,35250,152
|
|
20250114,145800,3635168300,35300,35300,35350,35250,467
|
|
20250114,145700,3618682800,35300,35300,35300,35300,102
|
|
20250114,145600,3615082200,35300,35250,35300,35250,40
|
|
20250114,145500,3613672000,35250,35200,35250,35200,224
|
|
20250114,145400,3605780450,35150,35200,35200,35150,89
|
|
20250114,145300,3602648900,35200,35200,35200,35150,866
|
|
20250114,145200,3572174050,35150,35150,35150,35150,147
|
|
20250114,145100,3567007000,35150,35150,35150,35150,380
|
|
20250114,145000,3553650000,35150,35200,35200,35150,93
|
|
20250114,144900,3550380800,35150,35150,35150,35150,484
|
|
20250114,144800,3533368200,35150,35150,35200,35150,261
|
|
20250114,144700,3524193950,35200,35200,35200,35150,692
|
|
20250114,144600,3499867550,35200,35150,35200,35150,546
|
|
20250114,144500,3480675100,35150,35200,35200,35150,1115
|
|
20250114,144400,3441453100,35200,35200,35250,35200,71
|
|
20250114,144300,3438951400,35200,35250,35250,35200,230
|
|
20250114,144200,3430845550,35200,35200,35200,35150,288
|
|
20250114,144100,3420710900,35200,35200,35250,35200,1010
|
|
20250114,144000,3385148300,35200,35300,35300,35200,1168
|
|
20250114,143900,3344028050,35300,35250,35300,35200,1614
|
|
20250114,143800,3287132450,35250,35300,35300,35250,157
|
|
20250114,143700,3281590500,35300,35300,35300,35250,1276
|
|
20250114,143600,3236580300,35300,35350,35350,35300,89
|
|
20250114,143500,3233437700,35300,35300,35350,35300,267
|
|
20250114,143400,3224007600,35350,35350,35350,35350,56
|
|
20250114,143300,3222028000,35350,35350,35350,35350,445
|
|
20250114,143200,3206297250,35350,35350,35350,35350,29
|
|
20250114,143100,3205272100,35350,35400,35400,35350,450
|
|
20250114,143000,3189363650,35400,35450,35450,35350,221
|
|
20250114,142900,3181540550,35450,35450,35500,35450,162
|
|
20250114,142800,3175797250,35450,35400,35450,35350,952
|
|
20250114,142700,3142077850,35350,35400,35400,35350,35
|
|
20250114,142600,3140840550,35350,35350,35350,35300,406
|
|
20250114,142500,3126490450,35350,35350,35350,35350,235
|
|
20250114,142400,3118183200,35350,35350,35400,35300,1478
|
|
20250114,142300,3065985750,35350,35400,35400,35350,41
|
|
20250114,142200,3064536350,35350,35350,35350,35350,1166
|
|
20250114,142100,3023318250,35350,35450,35450,35350,987
|
|
20250114,142000,2988392850,35400,35400,35450,35400,122
|
|
20250114,141900,2984074000,35400,35450,35450,35350,636
|
|
20250114,141800,2961560600,35400,35400,35450,35400,42
|
|
20250114,141700,2960073650,35400,35400,35400,35400,813
|
|
20250114,141600,2931293450,35400,35400,35450,35400,317
|
|
20250114,141500,2920069150,35400,35450,35450,35400,132
|
|
20250114,141400,2915396050,35400,35400,35400,35400,295
|
|
20250114,141300,2904953050,35400,35450,35450,35400,60
|
|
20250114,141200,2902828800,35450,35450,35450,35450,405
|
|
20250114,141100,2888471550,35450,35500,35500,35450,595
|
|
20250114,141000,2867375850,35500,35500,35500,35500,344
|
|
20250114,140900,2855163850,35500,35500,35500,35500,32
|
|
20250114,140800,2854027850,35500,35500,35500,35500,32
|
|
20250114,140700,2852891850,35500,35500,35500,35500,37
|
|
20250114,140600,2851578350,35500,35500,35500,35500,17
|
|
20250114,140500,2850974850,35500,35500,35500,35500,36
|
|
20250114,140400,2849696850,35550,35550,35550,35500,543
|
|
20250114,140300,2830394000,35500,35500,35500,35500,32
|
|
20250114,140200,2829258000,35500,35550,35550,35500,159
|
|
20250114,140100,2823606300,35500,35500,35550,35500,73
|
|
20250114,140000,2821014750,35500,35500,35500,35500,77
|
|
20250114,135900,2818281250,35500,35500,35500,35500,67
|
|
20250114,135800,2815902750,35450,35500,35500,35450,228
|
|
20250114,135700,2807811300,35500,35500,35500,35450,380
|
|
20250114,135600,2794322200,35500,35500,35550,35450,534
|
|
20250114,135500,2775369200,35550,35450,35550,35450,388
|
|
20250114,135400,2761585850,35500,35500,35500,35450,344
|
|
20250114,135300,2749376100,35500,35450,35500,35450,72
|
|
20250114,135200,2746823600,35450,35500,35500,35450,35
|
|
20250114,135100,2745582300,35450,35500,35500,35450,197
|
|
20250114,135000,2738590900,35500,35450,35500,35450,18
|
|
20250114,134900,2737952750,35450,35450,35500,35450,115
|
|
20250114,134800,2733871850,35450,35450,35450,35450,156
|
|
20250114,134700,2728341650,35450,35450,35550,35400,120
|
|
20250114,134600,2724086100,35450,35450,35450,35400,977
|
|
20250114,134500,2689453000,35450,35400,35450,35400,198
|
|
20250114,134400,2682442200,35450,35400,35450,35400,326
|
|
20250114,134300,2670900150,35400,35400,35400,35400,244
|
|
20250114,134200,2662262550,35450,35500,35500,35450,1068
|
|
20250114,134100,2624388800,35500,35450,35500,35450,40
|
|
20250114,134000,2622970300,35450,35500,35500,35450,283
|
|
20250114,133900,2612926400,35500,35500,35500,35450,606
|
|
20250114,133800,2591414350,35500,35500,35500,35500,109
|
|
20250114,133700,2587544850,35550,35500,35550,35500,72
|
|
20250114,133600,2584988700,35500,35500,35500,35500,191
|
|
20250114,133500,2578208200,35450,35500,35500,35450,181
|
|
20250114,133400,2571784450,35600,35500,35600,35500,222
|
|
20250114,133300,2563900150,35450,35450,35450,35400,446
|
|
20250114,133200,2548090250,35450,35450,35450,35400,1520
|
|
20250114,133100,2494210850,35450,35550,35550,35450,1189
|
|
20250114,133000,2451998000,35550,35650,35700,35550,3622
|
|
20250114,132900,2323113450,35650,35700,35700,35650,67
|
|
20250114,132800,2320724650,35700,35700,35750,35700,50
|
|
20250114,132700,2318939600,35750,35700,35750,35650,344
|
|
20250114,132600,2306659800,35650,35650,35650,35650,83
|
|
20250114,132500,2303700850,35650,35650,35700,35650,44
|
|
20250114,132400,2302132200,35650,35650,35700,35650,165
|
|
20250114,132300,2296249200,35700,35700,35700,35650,290
|
|
20250114,132200,2285909650,35650,35750,35750,35650,118
|
|
20250114,132100,2281699250,35700,35700,35700,35700,298
|
|
20250114,132000,2271060650,35700,35750,35750,35700,1065
|
|
20250114,131900,2232991450,35750,35800,35800,35750,40
|
|
20250114,131800,2231561200,35800,35800,35800,35800,542
|
|
20250114,131700,2212157600,35850,35800,35850,35800,51
|
|
20250114,131600,2210331300,35800,35800,35800,35800,171
|
|
20250114,131500,2204209500,35800,35800,35800,35800,0
|
|
20250114,131400,2204209500,35800,35850,35850,35800,54
|
|
20250114,131300,2202275300,35800,35800,35800,35800,31
|
|
20250114,131200,2201165500,35800,35900,35900,35800,79
|
|
20250114,131100,2198335950,35900,35800,35900,35800,81
|
|
20250114,131000,2195435950,35900,35850,35900,35850,76
|
|
20250114,130900,2192709850,35850,35850,35850,35850,29
|
|
20250114,130800,2191670200,35900,35900,35900,35900,2
|
|
20250114,130700,2191598400,35900,35900,35900,35900,1
|
|
20250114,130600,2191562500,35900,35900,35900,35850,99
|
|
20250114,130500,2188008550,35850,35800,35850,35800,174
|
|
20250114,130400,2181770700,35950,35900,35950,35900,557
|
|
20250114,130300,2161762350,35800,35800,35800,35800,0
|
|
20250114,130200,2161762350,35800,35850,35850,35800,38
|
|
20250114,130100,2160400800,35850,35850,35850,35850,27
|
|
20250114,130000,2159432850,35800,35800,35800,35800,10
|
|
20250114,125900,2159074850,35800,35800,35850,35800,126
|
|
20250114,125800,2154561400,35850,35850,35850,35850,350
|
|
20250114,125700,2142013900,35850,35850,35850,35850,179
|
|
20250114,125600,2135596750,35800,35850,35850,35800,84
|
|
20250114,125500,2132586600,35850,35850,35850,35850,6
|
|
20250114,125400,2132371500,35800,35850,35850,35800,405
|
|
20250114,125300,2117870300,35850,35850,35850,35850,53
|
|
20250114,125200,2115970250,35850,35850,35850,35850,10
|
|
20250114,125100,2115611750,35850,35850,35850,35850,106
|
|
20250114,125000,2111811650,35850,35850,35850,35850,715
|
|
20250114,124900,2086178900,35900,35900,35900,35900,51
|
|
20250114,124800,2084348000,35900,35900,35900,35900,51
|
|
20250114,124700,2082517100,35900,35900,35900,35900,392
|
|
20250114,124600,2068444300,35900,35900,35900,35900,3
|
|
20250114,124500,2068336600,35900,35900,35900,35900,0
|
|
20250114,124400,2068336600,35900,35950,35950,35900,79
|
|
20250114,124300,2065498200,35900,35900,35900,35900,0
|
|
20250114,124200,2065498200,35900,35900,35900,35900,8
|
|
20250114,124100,2065211000,36000,35900,36000,35900,161
|
|
20250114,124000,2059418100,35900,35900,35900,35900,20
|
|
20250114,123900,2058700100,35900,35900,35900,35900,49
|
|
20250114,123800,2056941000,35900,35900,35950,35900,144
|
|
20250114,123700,2051766700,35900,35900,35900,35900,264
|
|
20250114,123600,2042289100,35900,35900,35900,35900,21
|
|
20250114,123500,2041535200,35900,35850,35900,35850,46
|
|
20250114,123400,2039883850,35900,35900,35900,35900,25
|
|
20250114,123300,2038986350,35900,35900,35900,35900,105
|
|
20250114,123200,2035216850,35900,35900,35900,35850,466
|
|
20250114,123100,2018489050,35950,35900,35950,35900,113
|
|
20250114,123000,2014427350,35950,35950,35950,35950,201
|
|
20250114,122900,2007201400,36000,36000,36000,36000,30
|
|
20250114,122800,2006121400,36000,35900,36000,35900,100
|
|
20250114,122700,2002527900,35900,35900,35900,35900,32
|
|
20250114,122600,2001379100,35950,35900,35950,35900,8
|
|
20250114,122500,2001091650,35900,35900,35900,35900,0
|
|
20250114,122400,2001091650,35900,35850,35900,35850,456
|
|
20250114,122300,1984721750,35900,35900,35900,35900,0
|
|
20250114,122200,1984721750,35900,35850,35900,35850,594
|
|
20250114,122100,1963414250,35850,35850,35850,35850,76
|
|
20250114,122000,1960689650,35850,35850,35850,35850,467
|
|
20250114,121900,1943947700,35900,35900,35900,35900,1
|
|
20250114,121800,1943911800,35900,35900,35900,35900,996
|
|
20250114,121700,1908155400,35950,35950,35950,35950,190
|
|
20250114,121600,1901324900,36000,36000,36000,36000,1
|
|
20250114,121500,1901288900,35950,36000,36000,35950,170
|
|
20250114,121400,1895169050,36000,36000,36000,36000,15
|
|
20250114,121300,1894629050,36000,36000,36000,36000,17
|
|
20250114,121200,1894017050,36000,36000,36000,36000,65
|
|
20250114,121100,1891677050,36000,36000,36000,36000,15
|
|
20250114,121000,1891137050,36000,36000,36000,36000,0
|
|
20250114,120900,1891137050,36000,36100,36100,36000,1010
|
|
20250114,120800,1854750100,36100,36100,36100,36100,6
|
|
20250114,120700,1854533500,36100,36100,36100,36100,24
|
|
20250114,120600,1853667100,36150,36100,36150,36100,2
|
|
20250114,120500,1853594850,36100,36100,36100,36100,8
|
|
20250114,120400,1853306050,36150,36150,36150,36150,0
|
|
20250114,120300,1853306050,36150,36150,36150,36150,0
|
|
20250114,120200,1853306050,36150,36150,36150,36150,0
|
|
20250114,120100,1853306050,36150,36100,36150,36100,3
|
|
20250114,120000,1853197700,36100,36100,36100,36100,210
|
|
20250114,115900,1845616700,36100,36050,36100,36050,33
|
|
20250114,115800,1844425450,36100,36100,36100,36100,0
|
|
20250114,115700,1844425450,36100,36100,36100,36100,139
|
|
20250114,115600,1839407550,36050,36050,36050,36050,0
|
|
20250114,115500,1839407550,36050,36050,36050,36050,4
|
|
20250114,115400,1839263350,36100,36100,36100,36100,3
|
|
20250114,115300,1839155050,36100,36050,36100,36050,53
|
|
20250114,115200,1837242000,36150,36100,36150,36100,20
|
|
20250114,115100,1836519500,36100,36150,36150,36100,109
|
|
20250114,115000,1832579600,36100,36100,36100,36100,86
|
|
20250114,114900,1829475000,36100,36100,36100,36100,20
|
|
20250114,114800,1828753000,36100,36100,36100,36100,51
|
|
20250114,114700,1826911900,36100,36100,36100,36100,35
|
|
20250114,114600,1825648400,36100,36100,36100,36100,0
|
|
20250114,114500,1825648400,36100,36050,36100,36050,160
|
|
20250114,114400,1819872550,36100,36100,36100,36100,2
|
|
20250114,114300,1819800350,36100,36100,36100,36100,2
|
|
20250114,114200,1819728150,36050,36050,36050,36050,140
|
|
20250114,114100,1814681150,36050,36050,36050,36050,0
|
|
20250114,114000,1814681150,36050,36050,36100,36050,101
|
|
20250114,113900,1811040050,36000,36000,36000,36000,23
|
|
20250114,113800,1810212050,36000,36000,36000,36000,94
|
|
20250114,113700,1806828050,36000,35950,36000,35950,123
|
|
20250114,113600,1802406150,35950,35950,35950,35950,0
|
|
20250114,113500,1802406150,35950,35950,35950,35950,4
|
|
20250114,113400,1802262350,36000,36000,36000,36000,0
|
|
20250114,113300,1802262350,36000,36000,36000,36000,100
|
|
20250114,113200,1798662350,36000,36000,36000,36000,0
|
|
20250114,113100,1798662350,36000,36000,36000,36000,13
|
|
20250114,113000,1798194350,36000,36000,36000,36000,20
|
|
20250114,112900,1797474350,35950,35950,35950,35950,0
|
|
20250114,112800,1797474350,35950,35950,35950,35950,0
|
|
20250114,112700,1797474350,35950,35950,35950,35950,10
|
|
20250114,112600,1797114850,35950,35950,35950,35950,50
|
|
20250114,112500,1795317350,35950,35950,35950,35950,29
|
|
20250114,112400,1794274800,35950,35950,35950,35950,4
|
|
20250114,112300,1794131000,36050,36050,36050,36050,100
|
|
20250114,112200,1790526000,36050,36050,36050,36050,105
|
|
20250114,112100,1786740750,36050,36050,36050,36050,192
|
|
20250114,112000,1779819150,36100,35900,36100,35900,180
|
|
20250114,111900,1773343450,35950,35950,35950,35950,319
|
|
20250114,111800,1761875400,36000,36050,36050,36000,99
|
|
20250114,111700,1758307950,36000,36000,36050,36000,140
|
|
20250114,111600,1753267750,36000,35950,36050,35950,176
|
|
20250114,111500,1746930250,35900,35900,35900,35900,0
|
|
20250114,111400,1746930250,35900,35900,35900,35900,4
|
|
20250114,111300,1746786650,36050,36050,36050,36050,15
|
|
20250114,111200,1746245900,36000,36000,36000,36000,110
|
|
20250114,111100,1742285900,36000,36000,36000,36000,0
|
|
20250114,111000,1742285900,36000,35950,36000,35900,803
|
|
20250114,110900,1713442900,36000,35950,36000,35950,43
|
|
20250114,110800,1711897000,35950,35900,35950,35900,94
|
|
20250114,110700,1708522350,35900,35850,35900,35850,55
|
|
20250114,110600,1706549250,35850,35850,35850,35800,38
|
|
20250114,110500,1705188550,35850,35850,35850,35800,44
|
|
20250114,110400,1703613250,35800,35800,35800,35800,4
|
|
20250114,110300,1703470050,35850,35850,35850,35850,85
|
|
20250114,110200,1700422800,35800,35800,35800,35800,54
|
|
20250114,110100,1698489600,35800,35800,35800,35800,241
|
|
20250114,110000,1689861800,35850,35800,35850,35800,35
|
|
20250114,105900,1688608700,35800,35800,35800,35800,148
|
|
20250114,105800,1683310300,35800,35800,35800,35750,90
|
|
20250114,105700,1680091700,35750,35750,35750,35750,311
|
|
20250114,105600,1668973450,35750,35750,35800,35750,82
|
|
20250114,105500,1666040800,35850,35800,35850,35750,357
|
|
20250114,105400,1653260200,35850,35750,35850,35750,237
|
|
20250114,105300,1644787350,35750,35800,35800,35750,181
|
|
20250114,105200,1638310050,35850,35900,35900,35850,25
|
|
20250114,105100,1637413550,35900,35850,35900,35850,347
|
|
20250114,105000,1624970300,35800,35900,35900,35800,2001
|
|
20250114,104900,1553301500,35900,36000,36000,35900,16
|
|
20250114,104800,1552726100,36000,36000,36000,36000,221
|
|
20250114,104700,1544770100,35850,36000,36000,35850,610
|
|
20250114,104600,1522873550,36000,36000,36000,36000,151
|
|
20250114,104500,1517437550,36000,36000,36000,36000,40
|
|
20250114,104400,1515997550,36000,36000,36000,36000,4
|
|
20250114,104300,1515853550,36050,36050,36050,36050,10
|
|
20250114,104200,1515493050,36050,36050,36100,36050,101
|
|
20250114,104100,1511851900,36000,36000,36000,36000,0
|
|
20250114,104000,1511851900,36000,36050,36050,36000,25
|
|
20250114,103900,1510951850,36100,36000,36150,36000,159
|
|
20250114,103800,1505217300,36000,36100,36100,36000,23
|
|
20250114,103700,1504389200,36000,36200,36200,36000,426
|
|
20250114,103600,1489025900,36200,36150,36200,36150,15
|
|
20250114,103500,1488483400,36200,36200,36200,36200,2
|
|
20250114,103400,1488411000,36200,36200,36250,36200,145
|
|
20250114,103300,1483161900,36200,36250,36250,36200,30
|
|
20250114,103200,1482075350,36250,36350,36350,36250,354
|
|
20250114,103100,1469225700,36350,36350,36350,36350,41
|
|
20250114,103000,1467735350,36350,36350,36350,36350,152
|
|
20250114,102900,1462210150,36300,36250,36300,36250,126
|
|
20250114,102800,1457641850,36250,36250,36250,36200,106
|
|
20250114,102700,1453802250,36200,36200,36200,36200,45
|
|
20250114,102600,1452173250,36200,36200,36200,36200,59
|
|
20250114,102500,1450037450,36200,36150,36200,36150,149
|
|
20250114,102400,1444644100,36150,36150,36150,36150,68
|
|
20250114,102300,1442185900,36150,36150,36200,36150,51
|
|
20250114,102200,1440341900,36200,36200,36200,36150,114
|
|
20250114,102100,1436216100,36200,36250,36250,36200,128
|
|
20250114,102000,1431580000,36250,36300,36300,36250,328
|
|
20250114,101900,1419689450,36300,36300,36300,36300,0
|
|
20250114,101800,1419689450,36300,36400,36400,36300,100
|
|
20250114,101700,1416059250,36400,36300,36400,36250,13
|
|
20250114,101600,1415587250,36250,36250,36250,36250,127
|
|
20250114,101500,1410983500,36300,36350,36400,36300,900
|
|
20250114,101400,1378269050,36400,36400,36400,36400,220
|
|
20250114,101300,1370261050,36400,36400,36400,36350,342
|
|
20250114,101200,1357826300,36350,36450,36500,36350,233
|
|
20250114,101100,1349342250,36450,36400,36450,36400,147
|
|
20250114,101000,1343991350,36350,36350,36350,36350,219
|
|
20250114,100900,1336030700,36300,36350,36350,36300,202
|
|
20250114,100800,1328690950,36350,36350,36350,36350,36
|
|
20250114,100700,1327382350,36350,36250,36350,36250,64
|
|
20250114,100600,1325061050,36250,36200,36250,36150,327
|
|
20250114,100500,1313216800,36200,36150,36200,36150,212
|
|
20250114,100400,1305547400,36150,36150,36150,36150,1
|
|
20250114,100300,1305511250,36200,36150,36200,36150,46
|
|
20250114,100200,1303846500,36150,36150,36200,36150,94
|
|
20250114,100100,1300445550,36150,36150,36150,36150,256
|
|
20250114,100000,1291191150,36150,36150,36200,36150,202
|
|
20250114,095900,1283888800,36200,36250,36250,36200,77
|
|
20250114,095800,1281101350,36250,36300,36300,36250,257
|
|
20250114,095700,1271777150,36350,36400,36450,36350,231
|
|
20250114,095600,1263371350,36450,36400,36450,36400,46
|
|
20250114,095500,1261695700,36400,36400,36400,36400,103
|
|
20250114,095400,1257946500,36500,36500,36500,36400,916
|
|
20250114,095300,1224539700,36500,36550,36600,36500,426
|
|
20250114,095200,1208975850,36550,36550,36650,36550,68
|
|
20250114,095100,1206487150,36550,36550,36650,36550,219
|
|
20250114,095000,1198482600,36550,36500,36800,36500,1267
|
|
20250114,094900,1151985200,36650,36450,36700,36450,2963
|
|
20250114,094800,1043600450,36450,36450,36450,36450,600
|
|
20250114,094700,1021730450,36500,36500,36500,36450,310
|
|
20250114,094600,1010421100,36500,36500,36500,36450,789
|
|
20250114,094500,981628850,36500,36300,36500,36300,1237
|
|
20250114,094400,936586200,36350,36300,36350,36250,938
|
|
20250114,094300,902523150,36300,36250,36350,36250,1257
|
|
20250114,094200,856940500,36250,36000,36250,36000,665
|
|
20250114,094100,832871250,36000,36200,36200,36000,22
|
|
20250114,094000,832075050,36200,36100,36200,36100,267
|
|
20250114,093900,822419650,36150,36100,36150,36000,377
|
|
20250114,093800,808794700,36050,35950,36050,35850,571
|
|
20250114,093700,788274300,35950,35950,35950,35950,99
|
|
20250114,093600,784715250,35950,35950,35950,35950,55
|
|
20250114,093500,782738000,35950,35900,36000,35900,164
|
|
20250114,093400,776848100,35900,35800,35900,35800,24
|
|
20250114,093300,775987800,35800,35800,35850,35800,176
|
|
20250114,093200,769686950,35800,35650,35800,35600,1149
|
|
20250114,093100,728663950,35650,35650,35650,35650,192
|
|
20250114,093000,721819150,35600,35700,35700,35600,543
|
|
20250114,092900,702456800,35650,35550,35650,35550,246
|
|
20250114,092800,693696100,35550,35550,35550,35550,268
|
|
20250114,092700,684168700,35550,35600,35600,35550,160
|
|
20250114,092600,678473700,35550,35450,35650,35400,124
|
|
20250114,092500,674076450,35450,35600,35650,35400,737
|
|
20250114,092400,647897650,35650,35650,35700,35650,322
|
|
20250114,092300,636418300,35650,35750,35750,35650,370
|
|
20250114,092200,623209950,35750,35950,35950,35750,210
|
|
20250114,092100,615688800,35950,36000,36000,35950,228
|
|
20250114,092000,607486050,36000,36000,36000,36000,361
|
|
20250114,091900,594490050,36000,35900,36000,35900,325
|
|
20250114,091800,582795150,35950,35850,36050,35500,2827
|
|
20250114,091700,481982400,35800,35950,35950,35800,469
|
|
20250114,091600,465152250,35950,36000,36000,35950,337
|
|
20250114,091500,453033250,36000,36050,36050,35950,407
|
|
20250114,091400,438387550,36050,36000,36100,35950,385
|
|
20250114,091300,424526200,36050,36250,36250,36000,686
|
|
20250114,091200,399772400,36300,36300,36300,36250,210
|
|
20250114,091100,392152150,36300,36300,36300,36300,17
|
|
20250114,091000,391535050,36300,36100,36450,36100,213
|
|
20250114,090900,383796000,36050,36050,36050,36000,810
|
|
20250114,090800,354609900,36050,36150,36150,36050,305
|
|
20250114,090700,343595000,36150,36200,36250,36150,669
|
|
20250114,090600,319392900,36200,36350,36350,36100,762
|
|
20250114,090500,291798250,36400,36550,36600,36400,1000
|
|
20250114,090400,255268050,36500,36200,36500,36200,985
|
|
20250114,090300,219416600,36150,36350,36400,36150,1857
|
|
20250114,090200,151975150,36400,36200,36400,36100,1809
|
|
20250114,090100,86310400,36200,36100,36250,36050,1009
|
|
20250114,090000,49802000,36100,36250,36250,36100,1355
|