596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,185300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,185200,6782654700,34000,34000,34000,34000,0
|
|
20250116,185100,6782654700,34000,34000,34000,34000,0
|
|
20250116,185000,6782654700,34000,34000,34000,34000,0
|
|
20250116,184900,6782654700,34000,34000,34000,34000,0
|
|
20250116,184800,6782654700,34000,34000,34000,34000,0
|
|
20250116,184700,6782654700,34000,34000,34000,34000,0
|
|
20250116,184600,6782654700,34000,34000,34000,34000,0
|
|
20250116,184500,6782654700,34000,34000,34000,34000,0
|
|
20250116,184400,6782654700,34000,34000,34000,34000,0
|
|
20250116,184300,6782654700,34000,34000,34000,34000,0
|
|
20250116,184200,6782654700,34000,34000,34000,34000,0
|
|
20250116,184100,6782654700,34000,34000,34000,34000,0
|
|
20250116,184000,6782654700,34000,34000,34000,34000,0
|
|
20250116,183900,6782654700,34000,34000,34000,34000,0
|
|
20250116,183800,6782654700,34000,34000,34000,34000,0
|
|
20250116,183700,6782654700,34000,34000,34000,34000,0
|
|
20250116,183600,6782654700,34000,34000,34000,34000,0
|
|
20250116,183500,6782654700,34000,34000,34000,34000,0
|
|
20250116,183400,6782654700,34000,34000,34000,34000,0
|
|
20250116,183300,6782654700,34000,34000,34000,34000,0
|
|
20250116,183200,6782654700,34000,34000,34000,34000,0
|
|
20250116,183100,6782654700,34000,34000,34000,34000,0
|
|
20250116,183000,6782654700,34000,34000,34000,34000,0
|
|
20250116,182900,6782654700,34000,34000,34000,34000,0
|
|
20250116,182800,6782654700,34000,34000,34000,34000,0
|
|
20250116,182700,6782654700,34000,34000,34000,34000,0
|
|
20250116,182600,6782654700,34000,34000,34000,34000,0
|
|
20250116,182500,6782654700,34000,34000,34000,34000,0
|
|
20250116,182400,6782654700,34000,34000,34000,34000,0
|
|
20250116,182300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,182200,6782654700,34000,34000,34000,34000,0
|
|
20250116,182100,6782654700,34000,34000,34000,34000,0
|
|
20250116,182000,6782654700,34000,34000,34000,34000,0
|
|
20250116,181900,6782654700,34000,34000,34000,34000,0
|
|
20250116,181800,6782654700,34000,34000,34000,34000,0
|
|
20250116,181700,6782654700,34000,34000,34000,34000,0
|
|
20250116,181600,6782654700,34000,34000,34000,34000,0
|
|
20250116,181500,6782654700,34000,34000,34000,34000,0
|
|
20250116,181400,6782654700,34000,34000,34000,34000,0
|
|
20250116,181300,6782654700,34000,34000,34000,34000,0
|
|
20250116,181200,6782654700,34000,34000,34000,34000,0
|
|
20250116,181100,6782654700,34000,34000,34000,34000,0
|
|
20250116,181000,6782654700,34000,34000,34000,34000,0
|
|
20250116,180900,6782654700,34000,34000,34000,34000,0
|
|
20250116,180800,6782654700,34000,34000,34000,34000,0
|
|
20250116,180700,6782654700,34000,34000,34000,34000,0
|
|
20250116,180600,6782654700,34000,34000,34000,34000,0
|
|
20250116,180500,6782654700,34000,34000,34000,34000,0
|
|
20250116,180400,6782654700,34000,34000,34000,34000,0
|
|
20250116,180300,6782654700,34000,34000,34000,34000,0
|
|
20250116,180200,6782654700,34000,34000,34000,34000,0
|
|
20250116,180100,6782654700,34000,34000,34000,34000,0
|
|
20250116,180000,6782654700,34000,34000,34000,34000,0
|
|
20250116,175900,6782654700,34000,34000,34000,34000,0
|
|
20250116,175800,6782654700,34000,34000,34000,34000,0
|
|
20250116,175700,6782654700,34000,34000,34000,34000,0
|
|
20250116,175600,6782654700,34000,34000,34000,34000,0
|
|
20250116,175500,6782654700,34000,34000,34000,34000,0
|
|
20250116,175400,6782654700,34000,34000,34000,34000,0
|
|
20250116,175300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,175200,6782654700,34000,34000,34000,34000,0
|
|
20250116,175100,6782654700,34000,34000,34000,34000,0
|
|
20250116,175000,6782654700,34000,34000,34000,34000,0
|
|
20250116,174900,6782654700,34000,34000,34000,34000,0
|
|
20250116,174800,6782654700,34000,34000,34000,34000,0
|
|
20250116,174700,6782654700,34000,34000,34000,34000,0
|
|
20250116,174600,6782654700,34000,34000,34000,34000,0
|
|
20250116,174500,6782654700,34000,34000,34000,34000,0
|
|
20250116,174400,6782654700,34000,34000,34000,34000,0
|
|
20250116,174300,6782654700,34000,34000,34000,34000,0
|
|
20250116,174200,6782654700,34000,34000,34000,34000,0
|
|
20250116,174100,6782654700,34000,34000,34000,34000,0
|
|
20250116,174000,6782654700,34000,34000,34000,34000,0
|
|
20250116,173900,6782654700,34000,34000,34000,34000,0
|
|
20250116,173800,6782654700,34000,34000,34000,34000,0
|
|
20250116,173700,6782654700,34000,34000,34000,34000,0
|
|
20250116,173600,6782654700,34000,34000,34000,34000,0
|
|
20250116,173500,6782654700,34000,34000,34000,34000,0
|
|
20250116,173400,6782654700,34000,34000,34000,34000,0
|
|
20250116,173300,6782654700,34000,34000,34000,34000,0
|
|
20250116,173200,6782654700,34000,34000,34000,34000,0
|
|
20250116,173100,6782654700,34000,34000,34000,34000,0
|
|
20250116,173000,6782654700,34000,34000,34000,34000,0
|
|
20250116,172900,6782654700,34000,34000,34000,34000,0
|
|
20250116,172800,6782654700,34000,34000,34000,34000,0
|
|
20250116,172700,6782654700,34000,34000,34000,34000,0
|
|
20250116,172600,6782654700,34000,34000,34000,34000,0
|
|
20250116,172500,6782654700,34000,34000,34000,34000,0
|
|
20250116,172400,6782654700,34000,34000,34000,34000,0
|
|
20250116,172300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,172200,6782654700,34000,34000,34000,34000,0
|
|
20250116,172100,6782654700,34000,34000,34000,34000,0
|
|
20250116,172000,6782654700,34000,34000,34000,34000,0
|
|
20250116,171900,6782654700,34000,34000,34000,34000,0
|
|
20250116,171800,6782654700,34000,34000,34000,34000,0
|
|
20250116,171700,6782654700,34000,34000,34000,34000,0
|
|
20250116,171600,6782654700,34000,34000,34000,34000,0
|
|
20250116,171500,6782654700,34000,34000,34000,34000,0
|
|
20250116,171400,6782654700,34000,34000,34000,34000,0
|
|
20250116,171300,6782654700,34000,34000,34000,34000,0
|
|
20250116,171200,6782654700,34000,34000,34000,34000,0
|
|
20250116,171100,6782654700,34000,34000,34000,34000,0
|
|
20250116,171000,6782654700,34000,34000,34000,34000,0
|
|
20250116,170900,6782654700,34000,34000,34000,34000,0
|
|
20250116,170800,6782654700,34000,34000,34000,34000,0
|
|
20250116,170700,6782654700,34000,34000,34000,34000,0
|
|
20250116,170600,6782654700,34000,34000,34000,34000,0
|
|
20250116,170500,6782654700,34000,34000,34000,34000,0
|
|
20250116,170400,6782654700,34000,34000,34000,34000,0
|
|
20250116,170300,6782654700,34000,34000,34000,34000,0
|
|
20250116,170200,6782654700,34000,34000,34000,34000,0
|
|
20250116,170100,6782654700,34000,34000,34000,34000,0
|
|
20250116,170000,6782654700,34000,34000,34000,34000,0
|
|
20250116,165900,6782654700,34000,34000,34000,34000,0
|
|
20250116,165800,6782654700,34000,34000,34000,34000,0
|
|
20250116,165700,6782654700,34000,34000,34000,34000,0
|
|
20250116,165600,6782654700,34000,34000,34000,34000,0
|
|
20250116,165500,6782654700,34000,34000,34000,34000,0
|
|
20250116,165400,6782654700,34000,34000,34000,34000,0
|
|
20250116,165300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,165200,6782654700,34000,34000,34000,34000,0
|
|
20250116,165100,6782654700,34000,34000,34000,34000,0
|
|
20250116,165000,6782654700,34000,34000,34000,34000,0
|
|
20250116,164900,6782654700,34000,34000,34000,34000,0
|
|
20250116,164800,6782654700,34000,34000,34000,34000,0
|
|
20250116,164700,6782654700,34000,34000,34000,34000,0
|
|
20250116,164600,6782654700,34000,34000,34000,34000,0
|
|
20250116,164500,6782654700,34000,34000,34000,34000,0
|
|
20250116,164400,6782654700,34000,34000,34000,34000,0
|
|
20250116,164300,6782654700,34000,34000,34000,34000,0
|
|
20250116,164200,6782654700,34000,34000,34000,34000,0
|
|
20250116,164100,6782654700,34000,34000,34000,34000,0
|
|
20250116,164000,6782654700,34000,34000,34000,34000,0
|
|
20250116,163900,6782654700,34000,34000,34000,34000,0
|
|
20250116,163800,6782654700,34000,34000,34000,34000,0
|
|
20250116,163700,6782654700,34000,34000,34000,34000,0
|
|
20250116,163600,6782654700,34000,34000,34000,34000,0
|
|
20250116,163500,6782654700,34000,34000,34000,34000,0
|
|
20250116,163400,6782654700,34000,34000,34000,34000,0
|
|
20250116,163300,6782654700,34000,34000,34000,34000,0
|
|
20250116,163200,6782654700,34000,34000,34000,34000,0
|
|
20250116,163100,6782654700,34000,34000,34000,34000,0
|
|
20250116,163000,6782654700,34000,34000,34000,34000,0
|
|
20250116,162900,6782654700,34000,34000,34000,34000,0
|
|
20250116,162800,6782654700,34000,34000,34000,34000,0
|
|
20250116,162700,6782654700,34000,34000,34000,34000,0
|
|
20250116,162600,6782654700,34000,34000,34000,34000,0
|
|
20250116,162500,6782654700,34000,34000,34000,34000,0
|
|
20250116,162400,6782654700,34000,34000,34000,34000,0
|
|
20250116,162300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,162200,6782654700,34000,34000,34000,34000,0
|
|
20250116,162100,6782654700,34000,34000,34000,34000,0
|
|
20250116,162000,6782654700,34000,34000,34000,34000,0
|
|
20250116,161900,6782654700,34000,34000,34000,34000,0
|
|
20250116,161800,6782654700,34000,34000,34000,34000,0
|
|
20250116,161700,6782654700,34000,34000,34000,34000,0
|
|
20250116,161600,6782654700,34000,34000,34000,34000,0
|
|
20250116,161500,6782654700,34000,34000,34000,34000,0
|
|
20250116,161400,6782654700,34000,34000,34000,34000,0
|
|
20250116,161300,6782654700,34000,34000,34000,34000,0
|
|
20250116,161200,6782654700,34000,34000,34000,34000,0
|
|
20250116,161100,6782654700,34000,34000,34000,34000,0
|
|
20250116,161000,6782654700,34000,34000,34000,34000,0
|
|
20250116,160900,6782654700,34000,34000,34000,34000,0
|
|
20250116,160800,6782654700,34000,34000,34000,34000,0
|
|
20250116,160700,6782654700,34000,34000,34000,34000,0
|
|
20250116,160600,6782654700,34000,34000,34000,34000,0
|
|
20250116,160500,6782654700,34000,34000,34000,34000,0
|
|
20250116,160400,6782654700,34000,34000,34000,34000,0
|
|
20250116,160300,6782654700,34000,34000,34000,34000,0
|
|
20250116,160200,6782654700,34000,34000,34000,34000,0
|
|
20250116,160100,6782654700,34000,34000,34000,34000,0
|
|
20250116,160000,6782654700,34000,34000,34000,34000,0
|
|
20250116,155900,6782654700,34000,34000,34000,34000,0
|
|
20250116,155800,6782654700,34000,34000,34000,34000,0
|
|
20250116,155700,6782654700,34000,34000,34000,34000,0
|
|
20250116,155600,6782654700,34000,34000,34000,34000,0
|
|
20250116,155500,6782654700,34000,34000,34000,34000,0
|
|
20250116,155400,6782654700,34000,34000,34000,34000,0
|
|
20250116,155300,6782654700,34000,34000,34000,34000,3271
|
|
20250116,155200,6782654700,34000,34000,34000,34000,0
|
|
20250116,155100,6782654700,34000,34000,34000,34000,0
|
|
20250116,155000,6782654700,34000,34000,34000,34000,0
|
|
20250116,154900,6782654700,34000,34000,34000,34000,0
|
|
20250116,154800,6782654700,34000,34000,34000,34000,0
|
|
20250116,154700,6782654700,34000,34000,34000,34000,0
|
|
20250116,154600,6782654700,34000,34000,34000,34000,0
|
|
20250116,154500,6782654700,34000,34000,34000,34000,0
|
|
20250116,154400,6782654700,34000,34000,34000,34000,0
|
|
20250116,154300,6782654700,34000,34000,34000,34000,0
|
|
20250116,154200,6782654700,34000,34000,34000,34000,0
|
|
20250116,154100,6782654700,34000,34000,34000,34000,0
|
|
20250116,154000,6782654700,34000,34000,34000,34000,0
|
|
20250116,153900,6782654700,34000,34000,34000,34000,0
|
|
20250116,153800,6782654700,34000,34000,34000,34000,0
|
|
20250116,153700,6782654700,34000,34000,34000,34000,0
|
|
20250116,153600,6782654700,34000,34000,34000,34000,0
|
|
20250116,153500,6782654700,34000,34000,34000,34000,0
|
|
20250116,153400,6782654700,34000,34000,34000,34000,0
|
|
20250116,153300,6782654700,34000,34000,34000,34000,0
|
|
20250116,153200,6782654700,34000,34000,34000,34000,0
|
|
20250116,153100,6782654700,34000,34000,34000,34000,0
|
|
20250116,153000,6782654700,34000,34000,34000,34000,3271
|
|
20250116,152900,6671440700,34000,34000,34000,34000,0
|
|
20250116,152800,6671440700,34000,34000,34000,34000,0
|
|
20250116,152700,6671440700,34000,34000,34000,34000,0
|
|
20250116,152600,6671440700,34000,34000,34000,34000,0
|
|
20250116,152500,6671440700,34000,34000,34000,34000,0
|
|
20250116,152400,6671440700,34000,34000,34000,34000,0
|
|
20250116,152300,6671440700,34000,34000,34000,34000,0
|
|
20250116,152200,6671440700,34000,34000,34000,34000,0
|
|
20250116,152100,6671440700,34000,34000,34000,34000,0
|
|
20250116,152000,6671440700,34000,34000,34000,34000,0
|
|
20250116,151900,6671440700,34000,33950,34000,33900,499
|
|
20250116,151800,6654496500,34000,33950,34000,33950,322
|
|
20250116,151700,6643559350,33950,33900,34000,33900,117
|
|
20250116,151600,6639585600,33900,33900,33950,33900,179
|
|
20250116,151500,6633511150,33900,33900,33950,33900,338
|
|
20250116,151400,6622051350,33900,33950,33950,33900,22
|
|
20250116,151300,6621305000,33950,33900,33950,33900,89
|
|
20250116,151200,6618286400,33900,33900,33950,33900,158
|
|
20250116,151100,6612930150,33900,33900,34000,33900,356
|
|
20250116,151000,6600833250,33900,33900,33950,33900,191
|
|
20250116,150900,6594358050,33950,33850,33950,33850,647
|
|
20250116,150800,6572442800,33850,33850,33900,33850,246
|
|
20250116,150700,6564114200,33850,33850,33900,33850,179
|
|
20250116,150600,6558053450,33900,33900,33900,33850,805
|
|
20250116,150500,6530792650,33900,33900,33900,33900,80
|
|
20250116,150400,6528080650,33900,33900,34000,33850,444
|
|
20250116,150300,6513031650,33850,33900,33950,33850,251
|
|
20250116,150200,6504522100,33900,33950,33950,33850,151
|
|
20250116,150100,6499402450,33950,33850,33950,33850,434
|
|
20250116,150000,6484686800,33850,33850,33900,33850,707
|
|
20250116,145900,6460754700,33900,33850,33900,33850,775
|
|
20250116,145800,6434494500,33850,33900,33900,33850,295
|
|
20250116,145700,6424502750,33800,33900,33950,33800,1643
|
|
20250116,145600,6368833350,33900,33950,34000,33900,160
|
|
20250116,145500,6363404000,33950,33950,33950,33900,1257
|
|
20250116,145400,6320735300,33950,34000,34050,33950,208
|
|
20250116,145300,6313665650,34000,34000,34000,34000,266
|
|
20250116,145200,6304621650,34000,34000,34050,34000,130
|
|
20250116,145100,6300201600,34000,34050,34050,34000,344
|
|
20250116,145000,6288504350,34050,34050,34050,34000,83
|
|
20250116,144900,6285680950,34000,34050,34050,34000,300
|
|
20250116,144800,6275475100,34000,34000,34050,34000,271
|
|
20250116,144700,6266260600,34000,34000,34000,34000,36
|
|
20250116,144600,6265036600,34000,34000,34050,34000,259
|
|
20250116,144500,6256229850,34000,34000,34000,34000,84
|
|
20250116,144400,6253373850,34000,34000,34050,34000,369
|
|
20250116,144300,6240826600,34000,34050,34050,34000,94
|
|
20250116,144200,6237628400,34050,34050,34050,34000,604
|
|
20250116,144100,6217062950,34050,34050,34050,33950,1727
|
|
20250116,144000,6158344400,34000,34050,34050,34000,212
|
|
20250116,143900,6151128500,34000,34050,34050,34000,1617
|
|
20250116,143800,6096113550,34100,34150,34150,34050,920
|
|
20250116,143700,6064741900,34150,34150,34250,34150,122
|
|
20250116,143600,6060573450,34150,34150,34150,34100,170
|
|
20250116,143500,6054775600,34150,34100,34150,34050,1499
|
|
20250116,143400,6003661950,34100,34050,34100,34050,258
|
|
20250116,143300,5994869800,34050,34100,34100,34050,651
|
|
20250116,143200,5972696400,34100,34150,34150,34050,808
|
|
20250116,143100,5945137250,34100,34100,34150,34100,478
|
|
20250116,143000,5928836550,34100,34200,34200,34100,1025
|
|
20250116,142900,5893845800,34200,34250,34250,34200,2616
|
|
20250116,142800,5804372750,34250,34250,34250,34200,2238
|
|
20250116,142700,5727770950,34250,34300,34300,34250,417
|
|
20250116,142600,5713485950,34300,34300,34300,34250,556
|
|
20250116,142500,5694418500,34300,34300,34300,34300,372
|
|
20250116,142400,5681658900,34300,34300,34350,34300,64
|
|
20250116,142300,5679463650,34300,34300,34300,34300,1176
|
|
20250116,142200,5639126850,34300,34350,34350,34300,188
|
|
20250116,142100,5632670950,34350,34350,34400,34350,88
|
|
20250116,142000,5629648050,34350,34400,34400,34350,175
|
|
20250116,141900,5623636750,34350,34350,34350,34350,28
|
|
20250116,141800,5622674950,34350,34350,34350,34350,258
|
|
20250116,141700,5613812650,34350,34350,34400,34350,201
|
|
20250116,141600,5606908200,34350,34350,34400,34350,11
|
|
20250116,141500,5606530050,34350,34350,34400,34350,243
|
|
20250116,141400,5598180350,34350,34350,34350,34350,43
|
|
20250116,141300,5596703300,34400,34350,34400,34350,67
|
|
20250116,141200,5594400600,34350,34300,34350,34300,318
|
|
20250116,141100,5583491350,34300,34350,34350,34300,139
|
|
20250116,141000,5578718100,34300,34350,34350,34300,53
|
|
20250116,140900,5576898750,34350,34350,34350,34350,30
|
|
20250116,140800,5575868250,34350,34300,34350,34300,29
|
|
20250116,140700,5574873400,34300,34300,34350,34300,165
|
|
20250116,140600,5569206900,34350,34350,34350,34350,27
|
|
20250116,140500,5568279450,34350,34350,34350,34300,122
|
|
20250116,140400,5564089900,34350,34350,34400,34350,374
|
|
20250116,140300,5551242850,34300,34300,34350,34300,96
|
|
20250116,140200,5547946700,34300,34300,34300,34300,327
|
|
20250116,140100,5536730600,34300,34300,34300,34300,127
|
|
20250116,140000,5532374500,34350,34350,34400,34350,924
|
|
20250116,135900,5500635050,34350,34350,34350,34350,242
|
|
20250116,135800,5492322350,34350,34400,34400,34350,170
|
|
20250116,135700,5486482450,34350,34350,34350,34350,191
|
|
20250116,135600,5479921600,34350,34350,34350,34350,23
|
|
20250116,135500,5479131550,34350,34350,34400,34350,108
|
|
20250116,135400,5475421550,34350,34400,34400,34350,227
|
|
20250116,135300,5467619050,34400,34350,34400,34350,228
|
|
20250116,135200,5459777300,34350,34350,34350,34350,37
|
|
20250116,135100,5458506350,34350,34350,34400,34350,173
|
|
20250116,135000,5452563500,34350,34350,34350,34350,29
|
|
20250116,134900,5451567350,34350,34400,34400,34350,178
|
|
20250116,134800,5445446900,34400,34400,34400,34400,14
|
|
20250116,134700,5444965300,34350,34350,34400,34350,67
|
|
20250116,134600,5442663800,34350,34400,34400,34350,308
|
|
20250116,134500,5432069150,34400,34400,34400,34400,42
|
|
20250116,134400,5430624350,34450,34400,34450,34400,111
|
|
20250116,134300,5426804950,34400,34400,34400,34400,127
|
|
20250116,134200,5422436150,34400,34400,34400,34400,59
|
|
20250116,134100,5420406550,34400,34400,34400,34400,137
|
|
20250116,134000,5415693750,34400,34300,34400,34300,402
|
|
20250116,133900,5401882500,34300,34300,34350,34300,26
|
|
20250116,133800,5400990200,34300,34300,34300,34300,157
|
|
20250116,133700,5395605100,34350,34300,34350,34300,12
|
|
20250116,133600,5395193450,34300,34350,34350,34300,84
|
|
20250116,133500,5392309500,34350,34350,34400,34350,37
|
|
20250116,133400,5391038450,34350,34300,34350,34300,274
|
|
20250116,133300,5381627900,34300,34350,34350,34300,323
|
|
20250116,133200,5370533050,34350,34350,34400,34350,86
|
|
20250116,133100,5367574850,34400,34350,34400,34350,5
|
|
20250116,133000,5367403050,34400,34300,34400,34300,236
|
|
20250116,132900,5359289000,34300,34300,34350,34300,182
|
|
20250116,132800,5353041350,34300,34350,34350,34300,189
|
|
20250116,132700,5346549700,34350,34350,34450,34350,172
|
|
20250116,132600,5340634550,34350,34350,34350,34300,426
|
|
20250116,132500,5326002800,34300,34300,34300,34300,350
|
|
20250116,132400,5313997800,34300,34300,34350,34300,125
|
|
20250116,132300,5309706750,34300,34300,34350,34300,232
|
|
20250116,132200,5301747600,34300,34300,34300,34300,47
|
|
20250116,132100,5300135500,34300,34300,34350,34300,94
|
|
20250116,132000,5296911050,34300,34300,34300,34300,305
|
|
20250116,131900,5286449550,34300,34350,34350,34300,55
|
|
20250116,131800,5284562050,34300,34300,34350,34300,63
|
|
20250116,131700,5282400300,34300,34350,34350,34300,50
|
|
20250116,131600,5280682900,34350,34350,34400,34300,181
|
|
20250116,131500,5274469050,34350,34350,34350,34350,857
|
|
20250116,131400,5245031100,34350,34300,34350,34300,102
|
|
20250116,131300,5241528600,34300,34300,34350,34300,53
|
|
20250116,131200,5239710050,34300,34300,34350,34300,160
|
|
20250116,131100,5234221450,34300,34350,34400,34300,335
|
|
20250116,131000,5222714200,34350,34350,34400,34350,255
|
|
20250116,130900,5213954700,34350,34400,34400,34350,596
|
|
20250116,130800,5193482050,34350,34350,34350,34350,305
|
|
20250116,130700,5183005300,34350,34400,34400,34350,239
|
|
20250116,130600,5174790750,34450,34350,34450,34350,159
|
|
20250116,130500,5169327150,34400,34450,34500,34400,2548
|
|
20250116,130400,5081617250,34450,34500,34500,34450,392
|
|
20250116,130300,5068093450,34500,34500,34550,34500,268
|
|
20250116,130200,5058847400,34500,34500,34500,34500,267
|
|
20250116,130100,5049635900,34500,34550,34550,34500,23
|
|
20250116,130000,5048841400,34500,34450,34500,34450,208
|
|
20250116,125900,5041667450,34500,34500,34500,34500,77
|
|
20250116,125800,5039010950,34500,34500,34500,34500,152
|
|
20250116,125700,5033766950,34500,34500,34500,34500,182
|
|
20250116,125600,5027487950,34450,34500,34500,34450,260
|
|
20250116,125500,5018524200,34450,34500,34500,34450,109
|
|
20250116,125400,5014767150,34450,34500,34500,34450,230
|
|
20250116,125300,5006839100,34550,34550,34550,34450,1666
|
|
20250116,125200,4949294400,34600,34600,34600,34600,20
|
|
20250116,125100,4948602400,34600,34550,34600,34550,156
|
|
20250116,125000,4943211150,34550,34600,34600,34550,28
|
|
20250116,124900,4942243700,34500,34600,34600,34500,628
|
|
20250116,124800,4920527700,34600,34550,34600,34550,381
|
|
20250116,124700,4907349150,34500,34450,34600,34450,263
|
|
20250116,124600,4898261850,34500,34550,34600,34500,2834
|
|
20250116,124500,4800369550,34600,34550,34600,34550,15
|
|
20250116,124400,4799850600,34550,34600,34600,34550,25
|
|
20250116,124300,4798985750,34550,34550,34550,34550,572
|
|
20250116,124200,4779223150,34500,34500,34500,34500,17
|
|
20250116,124100,4778636650,34500,34500,34500,34500,155
|
|
20250116,124000,4773289150,34500,34550,34550,34500,54
|
|
20250116,123900,4771426050,34500,34500,34500,34500,6
|
|
20250116,123800,4771219050,34550,34500,34550,34500,133
|
|
20250116,123700,4766630500,34550,34500,34550,34500,7
|
|
20250116,123600,4766388700,34500,34500,34550,34500,296
|
|
20250116,123500,4756176550,34550,34500,34550,34500,314
|
|
20250116,123400,4745343500,34450,34500,34500,34450,52
|
|
20250116,123300,4743550250,34500,34500,34500,34500,151
|
|
20250116,123200,4738340750,34500,34500,34500,34500,336
|
|
20250116,123100,4726748750,34500,34500,34500,34500,0
|
|
20250116,123000,4726748750,34500,34500,34500,34450,489
|
|
20250116,122900,4709878500,34450,34450,34450,34450,147
|
|
20250116,122800,4704814350,34450,34500,34500,34450,150
|
|
20250116,122700,4699639450,34500,34500,34500,34500,1
|
|
20250116,122600,4699604950,34500,34500,34500,34500,52
|
|
20250116,122500,4697810950,34500,34500,34500,34500,286
|
|
20250116,122400,4687943950,34500,34500,34500,34500,347
|
|
20250116,122300,4675972450,34550,34550,34550,34550,174
|
|
20250116,122200,4669960750,34550,34550,34550,34500,170
|
|
20250116,122100,4664087400,34550,34500,34550,34500,204
|
|
20250116,122000,4657039300,34550,34600,34600,34550,287
|
|
20250116,121900,4647113400,34650,34550,34650,34550,413
|
|
20250116,121800,4632823050,34600,34550,34600,34550,16
|
|
20250116,121700,4632269500,34550,34550,34550,34550,165
|
|
20250116,121600,4626568750,34550,34550,34550,34550,7
|
|
20250116,121500,4626326900,34550,34550,34550,34550,135
|
|
20250116,121400,4621662650,34550,34600,34600,34550,141
|
|
20250116,121300,4616790350,34550,34500,34550,34500,210
|
|
20250116,121200,4609535400,34550,34550,34550,34500,492
|
|
20250116,121100,4592546100,34500,34550,34550,34450,1182
|
|
20250116,121000,4551769350,34550,34500,34550,34500,25
|
|
20250116,120900,4550906600,34500,34550,34550,34500,365
|
|
20250116,120800,4538302150,34550,34600,34600,34550,21
|
|
20250116,120700,4537576150,34600,34500,34600,34500,619
|
|
20250116,120600,4516187700,34500,34550,34550,34500,544
|
|
20250116,120500,4497402650,34550,34600,34600,34550,27
|
|
20250116,120400,4496469750,34550,34550,34550,34550,130
|
|
20250116,120300,4491978250,34550,34550,34600,34550,95
|
|
20250116,120200,4488694000,34550,34600,34600,34550,147
|
|
20250116,120100,4483614650,34550,34550,34550,34550,170
|
|
20250116,120000,4477741150,34550,34600,34650,34550,2328
|
|
20250116,115900,4397238000,34650,34700,34700,34600,2007
|
|
20250116,115800,4327665200,34750,34700,34750,34700,59
|
|
20250116,115700,4325616250,34750,34700,34750,34700,28
|
|
20250116,115600,4324644600,34700,34750,34750,34700,363
|
|
20250116,115500,4312036650,34750,34750,34750,34750,6
|
|
20250116,115400,4311828150,34800,34700,34850,34700,162
|
|
20250116,115300,4306203550,34700,34750,34800,34700,725
|
|
20250116,115200,4280994550,34750,34750,34750,34750,78
|
|
20250116,115100,4278284050,34750,34750,34750,34750,133
|
|
20250116,115000,4273662300,34800,34800,34800,34800,3
|
|
20250116,114900,4273557900,34750,34850,34850,34750,114
|
|
20250116,114800,4269590550,34850,34850,34850,34850,175
|
|
20250116,114700,4263491800,34850,34800,34850,34800,67
|
|
20250116,114600,4261156900,34800,34800,34800,34800,152
|
|
20250116,114500,4255867300,34800,34800,34800,34800,59
|
|
20250116,114400,4253814100,34850,34850,34900,34850,22
|
|
20250116,114300,4253047150,34850,34850,34850,34850,146
|
|
20250116,114200,4247959050,34850,34800,34900,34800,7
|
|
20250116,114100,4247715100,34850,34800,34850,34800,163
|
|
20250116,114000,4242041800,34850,34800,34850,34800,10
|
|
20250116,113900,4241693650,34750,34900,34900,34750,916
|
|
20250116,113800,4209836750,34900,34850,34900,34800,195
|
|
20250116,113700,4203039650,34850,34800,34850,34800,383
|
|
20250116,113600,4189709750,34750,34750,34800,34750,22
|
|
20250116,113500,4188944900,34800,34850,34850,34800,353
|
|
20250116,113400,4176656600,34800,34800,34800,34800,1
|
|
20250116,113300,4176621800,34850,34850,34850,34800,103
|
|
20250116,113200,4173032650,34850,34850,34850,34850,3
|
|
20250116,113100,4172928100,34850,34850,34850,34850,3
|
|
20250116,113000,4172823550,34850,34900,34900,34850,128
|
|
20250116,112900,4168356500,34900,34900,34900,34900,40
|
|
20250116,112800,4166960500,34800,34800,34800,34750,221
|
|
20250116,112700,4159277300,34800,34850,34850,34800,512
|
|
20250116,112600,4141456250,34850,34850,34900,34800,388
|
|
20250116,112500,4127946100,34900,34900,34900,34850,353
|
|
20250116,112400,4115636200,34900,34900,34900,34900,503
|
|
20250116,112300,4098081500,34950,34950,34950,34950,33
|
|
20250116,112200,4096928150,34950,34900,34950,34900,156
|
|
20250116,112100,4091482350,34950,34950,34950,34900,73
|
|
20250116,112000,4088932300,35000,35000,35000,34950,797
|
|
20250116,111900,4061076150,34950,34950,34950,34900,183
|
|
20250116,111800,4054685600,34900,34900,34950,34900,28
|
|
20250116,111700,4053707550,34900,34950,34950,34900,252
|
|
20250116,111600,4044904800,35000,34950,35000,34950,407
|
|
20250116,111500,4030680050,34950,34950,35000,34900,482
|
|
20250116,111400,4013842850,34950,34950,35000,34950,61
|
|
20250116,111300,4011710050,34950,34950,35000,34950,136
|
|
20250116,111200,4006955900,34950,35000,35000,34900,211
|
|
20250116,111100,3999583600,34950,34950,35000,34950,119
|
|
20250116,111000,3995423700,35000,34950,35000,34950,358
|
|
20250116,110900,3982910700,34950,34950,35000,34950,263
|
|
20250116,110800,3973717850,34900,34950,34950,34900,43
|
|
20250116,110700,3972215200,34950,34950,35000,34950,245
|
|
20250116,110600,3963651500,35050,35000,35050,34950,444
|
|
20250116,110500,3948119200,35000,35000,35050,34950,158
|
|
20250116,110400,3942588400,35000,35000,35050,35000,56
|
|
20250116,110300,3940627200,35050,35050,35050,35000,202
|
|
20250116,110200,3933550250,35000,34950,35000,34950,817
|
|
20250116,110100,3904980900,35000,34950,35000,34950,249
|
|
20250116,110000,3896268950,34950,34900,34950,34900,180
|
|
20250116,105900,3889978050,34900,34850,34900,34850,132
|
|
20250116,105800,3885377800,34850,34850,34850,34800,231
|
|
20250116,105700,3877327550,34850,34900,34950,34850,386
|
|
20250116,105600,3863857150,34950,35000,35050,34950,301
|
|
20250116,105500,3853325700,35000,34900,35050,34900,210
|
|
20250116,105400,3845986050,34800,34950,35000,34800,2740
|
|
20250116,105300,3750567150,34900,34750,34900,34750,3259
|
|
20250116,105200,3637155900,34650,35150,35150,34600,6264
|
|
20250116,105100,3418715600,35150,35200,35200,35150,273
|
|
20250116,105000,3409116650,35150,35150,35200,35150,30
|
|
20250116,104900,3408061250,35150,35100,35200,35100,9
|
|
20250116,104800,3407744900,35150,35150,35200,35150,241
|
|
20250116,104700,3399270700,35100,35100,35100,35050,127
|
|
20250116,104600,3394814250,35050,35150,35150,35050,265
|
|
20250116,104500,3385511950,35100,35050,35100,35050,117
|
|
20250116,104400,3381405300,35050,35150,35150,35050,449
|
|
20250116,104300,3365666000,35100,35200,35200,35100,329
|
|
20250116,104200,3354113450,35150,35200,35200,35150,92
|
|
20250116,104100,3350879600,35100,35200,35200,35100,171
|
|
20250116,104000,3344868650,35150,35100,35150,35100,169
|
|
20250116,103900,3338928350,35150,35100,35150,35100,98
|
|
20250116,103800,3335488200,35100,35000,35100,35000,340
|
|
20250116,103700,3323580550,35000,35050,35050,35000,153
|
|
20250116,103600,3318224200,35050,35050,35050,35000,679
|
|
20250116,103500,3294456950,35050,35050,35050,35000,1380
|
|
20250116,103400,3246150050,35050,35150,35150,35050,733
|
|
20250116,103300,3220437450,35150,35050,35150,35050,361
|
|
20250116,103200,3207767600,35050,35000,35050,35000,238
|
|
20250116,103100,3199425900,35050,35050,35050,35000,393
|
|
20250116,103000,3185667650,35050,35000,35050,35000,551
|
|
20250116,102900,3166355200,35000,34900,35050,34900,307
|
|
20250116,102800,3155624650,34950,35050,35050,34900,3367
|
|
20250116,102700,3037790600,35050,35100,35150,35050,287
|
|
20250116,102600,3027717300,35150,35100,35200,35050,307
|
|
20250116,102500,3016943400,35100,35200,35200,35100,1076
|
|
20250116,102400,2979164950,35250,35150,35250,35150,140
|
|
20250116,102300,2974241350,35150,35200,35200,35150,609
|
|
20250116,102200,2952824800,35250,35250,35300,35250,272
|
|
20250116,102100,2943235800,35250,35300,35300,35200,157
|
|
20250116,102000,2937702600,35300,35300,35350,35250,391
|
|
20250116,101900,2923917450,35300,35300,35300,35250,172
|
|
20250116,101800,2917853450,35250,35200,35250,35200,47
|
|
20250116,101700,2916197550,35150,35150,35200,35000,1763
|
|
20250116,101600,2854388450,35100,35350,35350,35100,1840
|
|
20250116,101500,2789690000,35450,35400,35500,35250,3698
|
|
20250116,101400,2658997550,35450,35500,35500,35450,190
|
|
20250116,101300,2652258600,35500,35500,35500,35450,225
|
|
20250116,101200,2644276400,35400,35650,35650,35400,1130
|
|
20250116,101100,2604145650,35650,35650,35700,35650,140
|
|
20250116,101000,2599154550,35600,35650,35650,35550,146
|
|
20250116,100900,2593962050,35600,35650,35700,35550,515
|
|
20250116,100800,2575623800,35600,35600,35650,35600,357
|
|
20250116,100700,2562913650,35600,35600,35600,35550,139
|
|
20250116,100600,2557969750,35550,35700,35700,35550,65
|
|
20250116,100500,2555654700,35700,35600,35700,35600,39
|
|
20250116,100400,2554264800,35650,35500,35650,35500,152
|
|
20250116,100300,2548857250,35500,35500,35600,35400,441
|
|
20250116,100200,2533211350,35550,35600,35650,35550,383
|
|
20250116,100100,2519578050,35600,35700,35750,35600,416
|
|
20250116,100000,2504734300,35750,35800,35800,35600,1262
|
|
20250116,095900,2459697400,35750,35800,35800,35750,491
|
|
20250116,095800,2442142650,35800,35800,35850,35800,488
|
|
20250116,095700,2424670350,35850,35850,35900,35850,377
|
|
20250116,095600,2411153850,35850,36000,36000,35850,745
|
|
20250116,095500,2384396500,36000,36000,36100,35950,107
|
|
20250116,095400,2380545200,36000,36050,36100,36000,465
|
|
20250116,095300,2363782350,36050,36100,36150,36050,413
|
|
20250116,095200,2348873050,36100,36000,36200,36000,573
|
|
20250116,095100,2328230600,36000,36200,36200,36000,5078
|
|
20250116,095000,2145336600,36200,36300,36300,36200,242
|
|
20250116,094900,2136566700,36300,36300,36350,36300,77
|
|
20250116,094800,2133769950,36350,36350,36350,36250,566
|
|
20250116,094700,2113198050,36350,36250,36350,36250,426
|
|
20250116,094600,2097717550,36200,36300,36350,36200,518
|
|
20250116,094500,2078943200,36350,36350,36400,36300,400
|
|
20250116,094400,2064398850,36350,36350,36400,36300,914
|
|
20250116,094300,2031167750,36300,36350,36350,36250,185
|
|
20250116,094200,2024450500,36350,36400,36450,36350,539
|
|
20250116,094100,2004854500,36400,36250,36400,36250,1202
|
|
20250116,094000,1961139100,36400,36050,36400,36050,1980
|
|
20250116,093900,1889345750,36000,36000,36050,36000,1039
|
|
20250116,093800,1851941700,35950,35950,36000,35950,151
|
|
20250116,093700,1846513200,35950,36150,36150,35950,342
|
|
20250116,093600,1834184900,36150,36100,36150,35900,729
|
|
20250116,093500,1807890950,36100,35950,36100,35900,287
|
|
20250116,093400,1797555800,36100,36000,36100,35900,353
|
|
20250116,093300,1784845150,36000,36100,36100,35900,198
|
|
20250116,093200,1777718900,36050,36150,36150,35950,1064
|
|
20250116,093100,1739413800,36100,36350,36350,36000,1570
|
|
20250116,093000,1682739750,36350,36400,36450,36150,2744
|
|
20250116,092900,1582994000,36400,36350,36450,36250,1873
|
|
20250116,092800,1514858000,36350,36000,36450,36000,10426
|
|
20250116,092700,1137821400,35950,35900,36000,35900,2282
|
|
20250116,092600,1055821650,35950,35950,35950,35900,915
|
|
20250116,092500,1022939300,35950,35700,36000,35700,1687
|
|
20250116,092400,962379800,35650,35550,35750,35550,1548
|
|
20250116,092300,907134850,35500,35400,35500,35300,127
|
|
20250116,092200,902631700,35450,35500,35500,35300,338
|
|
20250116,092100,890673450,35500,35300,35500,35300,181
|
|
20250116,092000,884264050,35300,35100,35300,35100,1311
|
|
20250116,091900,838088950,35200,35100,35200,35100,86
|
|
20250116,091800,835067350,35100,35100,35200,35100,1333
|
|
20250116,091700,788241600,35250,35100,35250,35100,1003
|
|
20250116,091600,753018050,35150,35150,35150,35100,556
|
|
20250116,091500,733483150,35100,35150,35250,35100,1133
|
|
20250116,091400,693664450,35200,35250,35250,35200,270
|
|
20250116,091300,684152650,35200,35300,35300,35100,1212
|
|
20250116,091200,641514750,35400,35350,35400,35250,531
|
|
20250116,091100,622727450,35350,35400,35500,35350,184
|
|
20250116,091000,616216050,35400,35500,35550,35400,451
|
|
20250116,090900,600209750,35500,35400,35550,35400,509
|
|
20250116,090800,582163150,35550,35700,35700,35500,743
|
|
20250116,090700,555776250,35750,35700,35750,35600,661
|
|
20250116,090600,532211750,35700,35800,35900,35700,1266
|
|
20250116,090500,486854000,35900,35900,35900,35800,401
|
|
20250116,090400,472461600,35800,35900,35900,35800,477
|
|
20250116,090300,455382600,35900,35750,36200,35750,7046
|
|
20250116,090200,201819650,35700,35700,35800,35600,2376
|
|
20250116,090100,116941950,35700,35400,35700,35400,1684
|
|
20250116,090000,57065050,35500,35050,35500,35050,1617
|