596 lines
32 KiB
CSV
596 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,185300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,185200,5568846800,35450,35450,35450,35450,0
|
|
20250117,185100,5568846800,35450,35450,35450,35450,0
|
|
20250117,185000,5568846800,35450,35450,35450,35450,0
|
|
20250117,184900,5568846800,35450,35450,35450,35450,0
|
|
20250117,184800,5568846800,35450,35450,35450,35450,0
|
|
20250117,184700,5568846800,35450,35450,35450,35450,0
|
|
20250117,184600,5568846800,35450,35450,35450,35450,0
|
|
20250117,184500,5568846800,35450,35450,35450,35450,0
|
|
20250117,184400,5568846800,35450,35450,35450,35450,0
|
|
20250117,184300,5568846800,35450,35450,35450,35450,0
|
|
20250117,184200,5568846800,35450,35450,35450,35450,0
|
|
20250117,184100,5568846800,35450,35450,35450,35450,0
|
|
20250117,184000,5568846800,35450,35450,35450,35450,0
|
|
20250117,183900,5568846800,35450,35450,35450,35450,0
|
|
20250117,183800,5568846800,35450,35450,35450,35450,0
|
|
20250117,183700,5568846800,35450,35450,35450,35450,0
|
|
20250117,183600,5568846800,35450,35450,35450,35450,0
|
|
20250117,183500,5568846800,35450,35450,35450,35450,0
|
|
20250117,183400,5568846800,35450,35450,35450,35450,0
|
|
20250117,183300,5568846800,35450,35450,35450,35450,0
|
|
20250117,183200,5568846800,35450,35450,35450,35450,0
|
|
20250117,183100,5568846800,35450,35450,35450,35450,0
|
|
20250117,183000,5568846800,35450,35450,35450,35450,0
|
|
20250117,182900,5568846800,35450,35450,35450,35450,0
|
|
20250117,182800,5568846800,35450,35450,35450,35450,0
|
|
20250117,182700,5568846800,35450,35450,35450,35450,0
|
|
20250117,182600,5568846800,35450,35450,35450,35450,0
|
|
20250117,182500,5568846800,35450,35450,35450,35450,0
|
|
20250117,182400,5568846800,35450,35450,35450,35450,0
|
|
20250117,182300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,182200,5568846800,35450,35450,35450,35450,0
|
|
20250117,182100,5568846800,35450,35450,35450,35450,0
|
|
20250117,182000,5568846800,35450,35450,35450,35450,0
|
|
20250117,181900,5568846800,35450,35450,35450,35450,0
|
|
20250117,181800,5568846800,35450,35450,35450,35450,0
|
|
20250117,181700,5568846800,35450,35450,35450,35450,0
|
|
20250117,181600,5568846800,35450,35450,35450,35450,0
|
|
20250117,181500,5568846800,35450,35450,35450,35450,0
|
|
20250117,181400,5568846800,35450,35450,35450,35450,0
|
|
20250117,181300,5568846800,35450,35450,35450,35450,0
|
|
20250117,181200,5568846800,35450,35450,35450,35450,0
|
|
20250117,181100,5568846800,35450,35450,35450,35450,0
|
|
20250117,181000,5568846800,35450,35450,35450,35450,0
|
|
20250117,180900,5568846800,35450,35450,35450,35450,0
|
|
20250117,180800,5568846800,35450,35450,35450,35450,0
|
|
20250117,180700,5568846800,35450,35450,35450,35450,0
|
|
20250117,180600,5568846800,35450,35450,35450,35450,0
|
|
20250117,180500,5568846800,35450,35450,35450,35450,0
|
|
20250117,180400,5568846800,35450,35450,35450,35450,0
|
|
20250117,180300,5568846800,35450,35450,35450,35450,0
|
|
20250117,180200,5568846800,35450,35450,35450,35450,0
|
|
20250117,180100,5568846800,35450,35450,35450,35450,0
|
|
20250117,180000,5568846800,35450,35450,35450,35450,0
|
|
20250117,175900,5568846800,35450,35450,35450,35450,0
|
|
20250117,175800,5568846800,35450,35450,35450,35450,0
|
|
20250117,175700,5568846800,35450,35450,35450,35450,0
|
|
20250117,175600,5568846800,35450,35450,35450,35450,0
|
|
20250117,175500,5568846800,35450,35450,35450,35450,0
|
|
20250117,175400,5568846800,35450,35450,35450,35450,0
|
|
20250117,175300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,175200,5568846800,35450,35450,35450,35450,0
|
|
20250117,175100,5568846800,35450,35450,35450,35450,0
|
|
20250117,175000,5568846800,35450,35450,35450,35450,0
|
|
20250117,174900,5568846800,35450,35450,35450,35450,0
|
|
20250117,174800,5568846800,35450,35450,35450,35450,0
|
|
20250117,174700,5568846800,35450,35450,35450,35450,0
|
|
20250117,174600,5568846800,35450,35450,35450,35450,0
|
|
20250117,174500,5568846800,35450,35450,35450,35450,0
|
|
20250117,174400,5568846800,35450,35450,35450,35450,0
|
|
20250117,174300,5568846800,35450,35450,35450,35450,0
|
|
20250117,174200,5568846800,35450,35450,35450,35450,0
|
|
20250117,174100,5568846800,35450,35450,35450,35450,0
|
|
20250117,174000,5568846800,35450,35450,35450,35450,0
|
|
20250117,173900,5568846800,35450,35450,35450,35450,0
|
|
20250117,173800,5568846800,35450,35450,35450,35450,0
|
|
20250117,173700,5568846800,35450,35450,35450,35450,0
|
|
20250117,173600,5568846800,35450,35450,35450,35450,0
|
|
20250117,173500,5568846800,35450,35450,35450,35450,0
|
|
20250117,173400,5568846800,35450,35450,35450,35450,0
|
|
20250117,173300,5568846800,35450,35450,35450,35450,0
|
|
20250117,173200,5568846800,35450,35450,35450,35450,0
|
|
20250117,173100,5568846800,35450,35450,35450,35450,0
|
|
20250117,173000,5568846800,35450,35450,35450,35450,0
|
|
20250117,172900,5568846800,35450,35450,35450,35450,0
|
|
20250117,172800,5568846800,35450,35450,35450,35450,0
|
|
20250117,172700,5568846800,35450,35450,35450,35450,0
|
|
20250117,172600,5568846800,35450,35450,35450,35450,0
|
|
20250117,172500,5568846800,35450,35450,35450,35450,0
|
|
20250117,172400,5568846800,35450,35450,35450,35450,0
|
|
20250117,172300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,172200,5568846800,35450,35450,35450,35450,0
|
|
20250117,172100,5568846800,35450,35450,35450,35450,0
|
|
20250117,172000,5568846800,35450,35450,35450,35450,0
|
|
20250117,171900,5568846800,35450,35450,35450,35450,0
|
|
20250117,171800,5568846800,35450,35450,35450,35450,0
|
|
20250117,171700,5568846800,35450,35450,35450,35450,0
|
|
20250117,171600,5568846800,35450,35450,35450,35450,0
|
|
20250117,171500,5568846800,35450,35450,35450,35450,0
|
|
20250117,171400,5568846800,35450,35450,35450,35450,0
|
|
20250117,171300,5568846800,35450,35450,35450,35450,0
|
|
20250117,171200,5568846800,35450,35450,35450,35450,0
|
|
20250117,171100,5568846800,35450,35450,35450,35450,0
|
|
20250117,171000,5568846800,35450,35450,35450,35450,0
|
|
20250117,170900,5568846800,35450,35450,35450,35450,0
|
|
20250117,170800,5568846800,35450,35450,35450,35450,0
|
|
20250117,170700,5568846800,35450,35450,35450,35450,0
|
|
20250117,170600,5568846800,35450,35450,35450,35450,0
|
|
20250117,170500,5568846800,35450,35450,35450,35450,0
|
|
20250117,170400,5568846800,35450,35450,35450,35450,0
|
|
20250117,170300,5568846800,35450,35450,35450,35450,0
|
|
20250117,170200,5568846800,35450,35450,35450,35450,0
|
|
20250117,170100,5568846800,35450,35450,35450,35450,0
|
|
20250117,170000,5568846800,35450,35450,35450,35450,0
|
|
20250117,165900,5568846800,35450,35450,35450,35450,0
|
|
20250117,165800,5568846800,35450,35450,35450,35450,0
|
|
20250117,165700,5568846800,35450,35450,35450,35450,0
|
|
20250117,165600,5568846800,35450,35450,35450,35450,0
|
|
20250117,165500,5568846800,35450,35450,35450,35450,0
|
|
20250117,165400,5568846800,35450,35450,35450,35450,0
|
|
20250117,165300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,165200,5568846800,35450,35450,35450,35450,0
|
|
20250117,165100,5568846800,35450,35450,35450,35450,0
|
|
20250117,165000,5568846800,35450,35450,35450,35450,0
|
|
20250117,164900,5568846800,35450,35450,35450,35450,0
|
|
20250117,164800,5568846800,35450,35450,35450,35450,0
|
|
20250117,164700,5568846800,35450,35450,35450,35450,0
|
|
20250117,164600,5568846800,35450,35450,35450,35450,0
|
|
20250117,164500,5568846800,35450,35450,35450,35450,0
|
|
20250117,164400,5568846800,35450,35450,35450,35450,0
|
|
20250117,164300,5568846800,35450,35450,35450,35450,0
|
|
20250117,164200,5568846800,35450,35450,35450,35450,0
|
|
20250117,164100,5568846800,35450,35450,35450,35450,0
|
|
20250117,164000,5568846800,35450,35450,35450,35450,0
|
|
20250117,163900,5568846800,35450,35450,35450,35450,0
|
|
20250117,163800,5568846800,35450,35450,35450,35450,0
|
|
20250117,163700,5568846800,35450,35450,35450,35450,0
|
|
20250117,163600,5568846800,35450,35450,35450,35450,0
|
|
20250117,163500,5568846800,35450,35450,35450,35450,0
|
|
20250117,163400,5568846800,35450,35450,35450,35450,0
|
|
20250117,163300,5568846800,35450,35450,35450,35450,0
|
|
20250117,163200,5568846800,35450,35450,35450,35450,0
|
|
20250117,163100,5568846800,35450,35450,35450,35450,0
|
|
20250117,163000,5568846800,35450,35450,35450,35450,0
|
|
20250117,162900,5568846800,35450,35450,35450,35450,0
|
|
20250117,162800,5568846800,35450,35450,35450,35450,0
|
|
20250117,162700,5568846800,35450,35450,35450,35450,0
|
|
20250117,162600,5568846800,35450,35450,35450,35450,0
|
|
20250117,162500,5568846800,35450,35450,35450,35450,0
|
|
20250117,162400,5568846800,35450,35450,35450,35450,0
|
|
20250117,162300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,162200,5568846800,35450,35450,35450,35450,0
|
|
20250117,162100,5568846800,35450,35450,35450,35450,0
|
|
20250117,162000,5568846800,35450,35450,35450,35450,0
|
|
20250117,161900,5568846800,35450,35450,35450,35450,0
|
|
20250117,161800,5568846800,35450,35450,35450,35450,0
|
|
20250117,161700,5568846800,35450,35450,35450,35450,0
|
|
20250117,161600,5568846800,35450,35450,35450,35450,0
|
|
20250117,161500,5568846800,35450,35450,35450,35450,0
|
|
20250117,161400,5568846800,35450,35450,35450,35450,0
|
|
20250117,161300,5568846800,35450,35450,35450,35450,0
|
|
20250117,161200,5568846800,35450,35450,35450,35450,0
|
|
20250117,161100,5568846800,35450,35450,35450,35450,0
|
|
20250117,161000,5568846800,35450,35450,35450,35450,0
|
|
20250117,160900,5568846800,35450,35450,35450,35450,0
|
|
20250117,160800,5568846800,35450,35450,35450,35450,0
|
|
20250117,160700,5568846800,35450,35450,35450,35450,0
|
|
20250117,160600,5568846800,35450,35450,35450,35450,0
|
|
20250117,160500,5568846800,35450,35450,35450,35450,0
|
|
20250117,160400,5568846800,35450,35450,35450,35450,0
|
|
20250117,160300,5568846800,35450,35450,35450,35450,0
|
|
20250117,160200,5568846800,35450,35450,35450,35450,0
|
|
20250117,160100,5568846800,35450,35450,35450,35450,0
|
|
20250117,160000,5568846800,35450,35450,35450,35450,0
|
|
20250117,155900,5568846800,35450,35450,35450,35450,0
|
|
20250117,155800,5568846800,35450,35450,35450,35450,0
|
|
20250117,155700,5568846800,35450,35450,35450,35450,0
|
|
20250117,155600,5568846800,35450,35450,35450,35450,0
|
|
20250117,155500,5568846800,35450,35450,35450,35450,0
|
|
20250117,155400,5568846800,35450,35450,35450,35450,0
|
|
20250117,155300,5568846800,35450,35450,35450,35450,1729
|
|
20250117,155200,5568846800,35450,35450,35450,35450,0
|
|
20250117,155100,5568846800,35450,35450,35450,35450,0
|
|
20250117,155000,5568846800,35450,35450,35450,35450,0
|
|
20250117,154900,5568846800,35450,35450,35450,35450,0
|
|
20250117,154800,5568846800,35450,35450,35450,35450,0
|
|
20250117,154700,5568846800,35450,35450,35450,35450,0
|
|
20250117,154600,5568846800,35450,35450,35450,35450,0
|
|
20250117,154500,5568846800,35450,35450,35450,35450,0
|
|
20250117,154400,5568846800,35450,35450,35450,35450,0
|
|
20250117,154300,5568846800,35450,35450,35450,35450,0
|
|
20250117,154200,5568846800,35450,35450,35450,35450,0
|
|
20250117,154100,5568846800,35450,35450,35450,35450,0
|
|
20250117,154000,5568846800,35450,35450,35450,35450,0
|
|
20250117,153900,5568846800,35450,35450,35450,35450,0
|
|
20250117,153800,5568846800,35450,35450,35450,35450,0
|
|
20250117,153700,5568846800,35450,35450,35450,35450,0
|
|
20250117,153600,5568846800,35450,35450,35450,35450,0
|
|
20250117,153500,5568846800,35450,35450,35450,35450,0
|
|
20250117,153400,5568846800,35450,35450,35450,35450,0
|
|
20250117,153300,5568846800,35450,35450,35450,35450,0
|
|
20250117,153200,5568846800,35450,35450,35450,35450,0
|
|
20250117,153100,5568846800,35450,35450,35450,35450,0
|
|
20250117,153000,5568846800,35450,35450,35450,35450,1729
|
|
20250117,152900,5507553750,35400,35400,35400,35400,0
|
|
20250117,152800,5507553750,35400,35400,35400,35400,0
|
|
20250117,152700,5507553750,35400,35400,35400,35400,0
|
|
20250117,152600,5507553750,35400,35400,35400,35400,0
|
|
20250117,152500,5507553750,35400,35400,35400,35400,0
|
|
20250117,152400,5507553750,35400,35400,35400,35400,0
|
|
20250117,152300,5507553750,35400,35400,35400,35400,0
|
|
20250117,152200,5507553750,35400,35400,35400,35400,0
|
|
20250117,152100,5507553750,35400,35400,35400,35400,0
|
|
20250117,152000,5507553750,35400,35400,35400,35400,0
|
|
20250117,151900,5507553750,35400,35400,35450,35350,688
|
|
20250117,151800,5483203800,35400,35450,35450,35400,4
|
|
20250117,151700,5483062100,35400,35400,35450,35400,408
|
|
20250117,151600,5468618850,35400,35350,35400,35300,259
|
|
20250117,151500,5459463350,35350,35350,35400,35300,268
|
|
20250117,151400,5449989600,35300,35300,35300,35300,100
|
|
20250117,151300,5446459600,35300,35300,35300,35300,151
|
|
20250117,151200,5441129300,35300,35300,35350,35300,569
|
|
20250117,151100,5421025350,35300,35300,35350,35300,171
|
|
20250117,151000,5414988750,35350,35350,35350,35300,201
|
|
20250117,150900,5407889950,35350,35350,35350,35350,346
|
|
20250117,150800,5395658850,35350,35350,35350,35350,105
|
|
20250117,150700,5391947100,35350,35350,35350,35350,199
|
|
20250117,150600,5384912450,35350,35300,35350,35300,180
|
|
20250117,150500,5378549700,35300,35350,35350,35300,140
|
|
20250117,150400,5373603200,35350,35350,35350,35350,156
|
|
20250117,150300,5368088600,35350,35400,35450,35350,168
|
|
20250117,150200,5362143200,35400,35350,35400,35350,261
|
|
20250117,150100,5352908900,35350,35350,35400,35350,356
|
|
20250117,150000,5340321200,35400,35400,35400,35350,36
|
|
20250117,145900,5339047700,35350,35350,35400,35350,243
|
|
20250117,145800,5330457250,35350,35450,35450,35350,871
|
|
20250117,145700,5299665500,35400,35400,35450,35400,373
|
|
20250117,145600,5286461050,35450,35400,35450,35400,65
|
|
20250117,145500,5284159900,35450,35450,35450,35400,186
|
|
20250117,145400,5277569350,35450,35450,35450,35400,11
|
|
20250117,145300,5277179700,35450,35400,35450,35350,197
|
|
20250117,145200,5270206350,35350,35350,35400,35350,174
|
|
20250117,145100,5264049350,35350,35350,35400,35350,151
|
|
20250117,145000,5258704400,35400,35400,35400,35350,129
|
|
20250117,144900,5254140450,35350,35400,35400,35350,696
|
|
20250117,144800,5229535700,35350,35350,35400,35350,133
|
|
20250117,144700,5224830700,35350,35450,35450,35350,546
|
|
20250117,144600,5205527600,35450,35450,35450,35400,430
|
|
20250117,144500,5190305400,35400,35400,35450,35400,55
|
|
20250117,144400,5188358200,35400,35450,35450,35400,106
|
|
20250117,144300,5184604950,35450,35450,35450,35400,29
|
|
20250117,144200,5183577300,35450,35450,35450,35400,101
|
|
20250117,144100,5180001250,35450,35450,35450,35400,98
|
|
20250117,144000,5176531850,35450,35400,35450,35400,18
|
|
20250117,143900,5175894600,35350,35400,35400,35350,627
|
|
20250117,143800,5153699000,35400,35450,35500,35400,248
|
|
20250117,143700,5144905350,35500,35450,35500,35450,19
|
|
20250117,143600,5144231250,35500,35450,35500,35450,126
|
|
20250117,143500,5139762500,35450,35500,35500,35450,171
|
|
20250117,143400,5133699650,35550,35500,35550,35500,16
|
|
20250117,143300,5133131500,35550,35500,35550,35450,74
|
|
20250117,143200,5130506650,35500,35450,35550,35450,157
|
|
20250117,143100,5124935850,35500,35450,35500,35450,62
|
|
20250117,143000,5122735500,35400,35400,35450,35400,292
|
|
20250117,142900,5112388600,35400,35350,35450,35350,87
|
|
20250117,142800,5109311000,35350,35450,35450,35350,329
|
|
20250117,142700,5097677600,35450,35450,35450,35400,222
|
|
20250117,142600,5089817050,35450,35400,35450,35400,13
|
|
20250117,142500,5089356650,35400,35400,35450,35400,55
|
|
20250117,142400,5087409500,35400,35350,35400,35350,122
|
|
20250117,142300,5083095250,35350,35450,35450,35350,14
|
|
20250117,142200,5082599500,35450,35400,35450,35350,100
|
|
20250117,142100,5079059450,35350,35400,35400,35350,119
|
|
20250117,142000,5074846900,35400,35400,35400,35350,77
|
|
20250117,141900,5072121150,35350,35400,35400,35350,66
|
|
20250117,141800,5069787050,35400,35400,35400,35350,167
|
|
20250117,141700,5063881100,35400,35400,35400,35350,47
|
|
20250117,141600,5062218950,35350,35400,35400,35350,703
|
|
20250117,141500,5037341300,35400,35450,35450,35400,155
|
|
20250117,141400,5031852300,35450,35450,35450,35400,376
|
|
20250117,141300,5018533250,35400,35450,35450,35400,282
|
|
20250117,141200,5008550300,35400,35400,35450,35400,88
|
|
20250117,141100,5005434100,35450,35400,35450,35400,13
|
|
20250117,141000,5004973300,35450,35450,35450,35400,58
|
|
20250117,140900,5002919400,35400,35450,35450,35400,48
|
|
20250117,140800,5001220150,35450,35450,35450,35450,223
|
|
20250117,140700,4993314800,35500,35500,35550,35500,132
|
|
20250117,140600,4988628600,35550,35500,35550,35500,71
|
|
20250117,140500,4986107500,35550,35500,35550,35500,314
|
|
20250117,140400,4974959850,35500,35550,35550,35500,117
|
|
20250117,140300,4970806200,35550,35600,35600,35550,271
|
|
20250117,140200,4961171200,35550,35600,35600,35550,56
|
|
20250117,140100,4959179900,35550,35600,35600,35550,188
|
|
20250117,140000,4952490950,35600,35600,35600,35600,51
|
|
20250117,135900,4950675350,35550,35550,35600,35550,62
|
|
20250117,135800,4948471100,35550,35600,35650,35550,449
|
|
20250117,135700,4932491300,35600,35600,35600,35550,17
|
|
20250117,135600,4931886150,35550,35600,35650,35550,110
|
|
20250117,135500,4927969400,35600,35550,35600,35550,49
|
|
20250117,135400,4926227300,35550,35600,35650,35550,102
|
|
20250117,135300,4922597850,35650,35600,35650,35600,88
|
|
20250117,135200,4919463950,35600,35600,35700,35600,105
|
|
20250117,135100,4915723350,35600,35600,35700,35600,57
|
|
20250117,135000,4913691950,35600,35650,35650,35600,87
|
|
20250117,134900,4910592600,35650,35600,35650,35600,134
|
|
20250117,134800,4905819750,35600,35600,35650,35550,663
|
|
20250117,134700,4882212200,35600,35600,35650,35550,230
|
|
20250117,134600,4874026300,35650,35600,35650,35600,51
|
|
20250117,134500,4872210400,35650,35600,35650,35600,20
|
|
20250117,134400,4871497500,35600,35700,35700,35600,102
|
|
20250117,134300,4867862650,35700,35600,35700,35550,1490
|
|
20250117,134200,4814795800,35600,35600,35600,35550,14
|
|
20250117,134100,4814297900,35550,35550,35600,35550,214
|
|
20250117,134000,4806689100,35550,35550,35550,35550,44
|
|
20250117,133900,4805124900,35550,35500,35550,35500,281
|
|
20250117,133800,4795135850,35400,35550,35550,35400,49
|
|
20250117,133700,4793396350,35500,35500,35500,35500,16
|
|
20250117,133600,4792828350,35500,35500,35500,35450,146
|
|
20250117,133500,4787647550,35450,35400,35450,35400,64
|
|
20250117,133400,4785381150,35400,35500,35500,35400,91
|
|
20250117,133300,4782155150,35450,35500,35500,35450,56
|
|
20250117,133200,4780169350,35550,35600,35600,35550,583
|
|
20250117,133100,4759442700,35600,35600,35600,35550,151
|
|
20250117,133000,4754073600,35600,35600,35650,35550,110
|
|
20250117,132900,4750157500,35600,35550,35600,35550,422
|
|
20250117,132800,4735150250,35550,35550,35600,35450,160
|
|
20250117,132700,4729465300,35550,35600,35600,35500,69
|
|
20250117,132600,4727010900,35550,35600,35600,35550,63
|
|
20250117,132500,4724770750,35600,35500,35600,35500,123
|
|
20250117,132400,4720396950,35450,35450,35450,35450,61
|
|
20250117,132300,4718234500,35500,35400,35500,35400,136
|
|
20250117,132200,4713415000,35400,35400,35450,35400,87
|
|
20250117,132100,4710333950,35400,35400,35400,35400,60
|
|
20250117,132000,4708209950,35400,35400,35450,35400,143
|
|
20250117,131900,4703146850,35400,35400,35400,35400,65
|
|
20250117,131800,4700845850,35350,35350,35400,35300,244
|
|
20250117,131700,4692224350,35300,35300,35300,35300,221
|
|
20250117,131600,4684423050,35300,35300,35350,35300,38
|
|
20250117,131500,4683081400,35350,35350,35350,35350,30
|
|
20250117,131400,4682020900,35350,35400,35400,35300,479
|
|
20250117,131300,4665091950,35350,35400,35400,35350,48
|
|
20250117,131200,4663395100,35350,35350,35350,35350,252
|
|
20250117,131100,4654486900,35350,35400,35400,35350,49
|
|
20250117,131000,4652753850,35400,35400,35400,35400,109
|
|
20250117,130900,4648895250,35450,35500,35500,35450,136
|
|
20250117,130800,4644070250,35500,35500,35500,35500,46
|
|
20250117,130700,4642437250,35500,35500,35500,35500,0
|
|
20250117,130600,4642437250,35500,35500,35500,35500,400
|
|
20250117,130500,4628237250,35550,35600,35600,35550,413
|
|
20250117,130400,4613554050,35550,35600,35600,35550,91
|
|
20250117,130300,4610316700,35600,35600,35600,35550,151
|
|
20250117,130200,4604943550,35600,35550,35600,35550,101
|
|
20250117,130100,4601348050,35550,35600,35600,35550,62
|
|
20250117,130000,4599143850,35550,35600,35650,35550,337
|
|
20250117,125900,4587151950,35450,35400,35650,35400,1042
|
|
20250117,125800,4550131150,35350,35350,35350,35300,456
|
|
20250117,125700,4534030800,35350,35350,35350,35300,67
|
|
20250117,125600,4531664600,35350,35350,35350,35300,164
|
|
20250117,125500,4525867800,35300,35350,35350,35300,135
|
|
20250117,125400,4521102250,35300,35350,35350,35300,94
|
|
20250117,125300,4517783550,35350,35300,35350,35300,3
|
|
20250117,125200,4517677550,35350,35400,35400,35300,167
|
|
20250117,125100,4511776100,35350,35400,35400,35350,269
|
|
20250117,125000,4502266750,35350,35400,35400,35350,105
|
|
20250117,124900,4498549900,35400,35500,35550,35400,338
|
|
20250117,124800,4486577150,35500,35550,35550,35500,189
|
|
20250117,124700,4479867350,35500,35550,35550,35500,206
|
|
20250117,124600,4472554300,35550,35550,35600,35550,220
|
|
20250117,124500,4464732300,35600,35600,35600,35600,285
|
|
20250117,124400,4454586300,35550,35600,35600,35550,53
|
|
20250117,124300,4452701750,35550,35600,35600,35550,46
|
|
20250117,124200,4451066400,35600,35600,35600,35550,128
|
|
20250117,124100,4446509700,35600,35600,35600,35550,88
|
|
20250117,124000,4443379100,35550,35600,35600,35550,66
|
|
20250117,123900,4441031850,35600,35500,35600,35500,34
|
|
20250117,123800,4439823100,35550,35550,35550,35550,73
|
|
20250117,123700,4437227950,35500,35600,35600,35500,57
|
|
20250117,123600,4435201600,35550,35550,35600,35550,29
|
|
20250117,123500,4434170600,35550,35550,35600,35550,57
|
|
20250117,123400,4432143550,35500,35550,35550,35500,55
|
|
20250117,123300,4430188850,35550,35500,35600,35500,988
|
|
20250117,123200,4395040950,35450,35500,35500,35450,68
|
|
20250117,123100,4392629250,35450,35400,35450,35400,55
|
|
20250117,123000,4390681700,35400,35400,35400,35400,103
|
|
20250117,122900,4387035500,35400,35450,35450,35400,148
|
|
20250117,122800,4381791150,35350,35400,35450,35350,87
|
|
20250117,122700,4378712700,35350,35350,35350,35350,144
|
|
20250117,122600,4373622300,35400,35400,35400,35400,45
|
|
20250117,122500,4372029300,35400,35250,35400,35250,162
|
|
20250117,122400,4366297300,35300,35250,35300,35200,212
|
|
20250117,122300,4358825600,35250,35250,35250,35250,163
|
|
20250117,122200,4353079850,35250,35250,35250,35250,147
|
|
20250117,122100,4347898100,35250,35250,35250,35250,78
|
|
20250117,122000,4345148600,35250,35250,35300,35250,49
|
|
20250117,121900,4343420700,35300,35300,35300,35300,62
|
|
20250117,121800,4341232100,35300,35300,35300,35300,47
|
|
20250117,121700,4339573000,35300,35300,35300,35300,45
|
|
20250117,121600,4337984500,35300,35300,35300,35300,59
|
|
20250117,121500,4335901800,35300,35300,35300,35300,64
|
|
20250117,121400,4333642600,35300,35250,35300,35250,428
|
|
20250117,121300,4318554650,35250,35250,35250,35250,48
|
|
20250117,121200,4316862650,35200,35250,35250,35200,78
|
|
20250117,121100,4314114650,35250,35250,35300,35250,1019
|
|
20250117,121000,4278194600,35250,35300,35300,35250,99
|
|
20250117,120900,4274704300,35250,35300,35300,35250,59
|
|
20250117,120800,4272621750,35250,35300,35300,35250,200
|
|
20250117,120700,4265567500,35300,35250,35300,35250,407
|
|
20250117,120600,4251214000,35250,35300,35300,35250,1053
|
|
20250117,120500,4214046350,35300,35300,35300,35300,13
|
|
20250117,120400,4213587450,35350,35350,35350,35350,268
|
|
20250117,120300,4204113650,35350,35450,35450,35350,1136
|
|
20250117,120200,4163853550,35450,35450,35450,35450,7
|
|
20250117,120100,4163605400,35450,35500,35500,35450,136
|
|
20250117,120000,4158783700,35500,35450,35500,35450,34
|
|
20250117,115900,4157576900,35450,35500,35500,35450,50
|
|
20250117,115800,4155804100,35500,35500,35500,35500,70
|
|
20250117,115700,4153319100,35450,35450,35450,35450,101
|
|
20250117,115600,4149738650,35450,35500,35500,35450,106
|
|
20250117,115500,4145978450,35500,35500,35500,35500,361
|
|
20250117,115400,4133162950,35500,35450,35500,35450,54
|
|
20250117,115300,4131246200,35500,35500,35500,35450,58
|
|
20250117,115200,4129189550,35500,35450,35500,35450,277
|
|
20250117,115100,4119369300,35400,35400,35450,35350,53
|
|
20250117,115000,4117494000,35350,35350,35400,35350,73
|
|
20250117,114900,4114913250,35400,35350,35400,35350,12
|
|
20250117,114800,4114488650,35350,35400,35400,35350,67
|
|
20250117,114700,4112120150,35350,35400,35400,35350,364
|
|
20250117,114600,4099250500,35500,35500,35500,35450,65
|
|
20250117,114500,4096945200,35500,35450,35550,35350,592
|
|
20250117,114400,4075990350,35450,35500,35500,35450,1165
|
|
20250117,114300,4034668000,35500,35550,35600,35500,190
|
|
20250117,114200,4027911350,35550,35550,35600,35550,75
|
|
20250117,114100,4025245000,35550,35550,35550,35500,274
|
|
20250117,114000,4015506150,35600,35600,35600,35600,351
|
|
20250117,113900,4003010550,35600,35600,35600,35600,113
|
|
20250117,113800,3998987750,35600,35600,35600,35600,60
|
|
20250117,113700,3996851750,35600,35650,35650,35600,8
|
|
20250117,113600,3996566600,35600,35650,35650,35600,56
|
|
20250117,113500,3994572500,35600,35650,35650,35600,15
|
|
20250117,113400,3994037800,35700,35700,35700,35700,29
|
|
20250117,113300,3993002500,35700,35650,35700,35650,412
|
|
20250117,113200,3978301600,35650,35600,35650,35600,90
|
|
20250117,113100,3975095950,35650,35650,35650,35650,75
|
|
20250117,113000,3972422200,35650,35750,35800,35650,393
|
|
20250117,112900,3958388900,35700,35700,35750,35700,815
|
|
20250117,112800,3929277600,35700,35700,35700,35700,62
|
|
20250117,112700,3927064200,35700,35650,35700,35650,412
|
|
20250117,112600,3912363100,35650,35700,35700,35650,48
|
|
20250117,112500,3910651700,35700,35650,35700,35650,48
|
|
20250117,112400,3908938500,35650,35650,35650,35600,60
|
|
20250117,112300,3906801700,35600,35600,35600,35600,111
|
|
20250117,112200,3902850100,35650,35650,35650,35600,63
|
|
20250117,112100,3900604200,35650,35700,35750,35650,109
|
|
20250117,112000,3896715350,35650,35700,35700,35650,174
|
|
20250117,111900,3890511950,35700,35650,35700,35650,70
|
|
20250117,111800,3888013200,35650,35650,35750,35650,245
|
|
20250117,111700,3879270650,35650,35650,35650,35600,45
|
|
20250117,111600,3877666950,35600,35700,35700,35600,195
|
|
20250117,111500,3870718900,35650,35550,35650,35500,1149
|
|
20250117,111400,3829843550,35500,35500,35550,35500,323
|
|
20250117,111300,3818375800,35500,35550,35550,35500,264
|
|
20250117,111200,3809002900,35550,35550,35550,35500,94
|
|
20250117,111100,3805664900,35550,35550,35550,35500,77
|
|
20250117,111000,3802927650,35550,35500,35550,35500,64
|
|
20250117,110900,3800654950,35500,35500,35500,35450,176
|
|
20250117,110800,3794410750,35500,35500,35550,35450,72
|
|
20250117,110700,3791854900,35450,35450,35500,35450,136
|
|
20250117,110600,3787031950,35450,35350,35450,35350,104
|
|
20250117,110500,3783352250,35350,35350,35350,35300,102
|
|
20250117,110400,3779748100,35350,35350,35400,35350,179
|
|
20250117,110300,3773420000,35350,35400,35400,35350,51
|
|
20250117,110200,3771616900,35400,35400,35400,35400,11
|
|
20250117,110100,3771227500,35350,35400,35450,35350,624
|
|
20250117,110000,3749165350,35400,35400,35400,35350,600
|
|
20250117,105900,3727945100,35400,35400,35400,35350,14
|
|
20250117,105800,3727449550,35300,35400,35400,35300,1736
|
|
20250117,105700,3666072950,35400,35450,35450,35400,472
|
|
20250117,105600,3649346900,35450,35500,35500,35450,331
|
|
20250117,105500,3637612400,35500,35600,35600,35500,821
|
|
20250117,105400,3608435450,35550,35550,35600,35550,119
|
|
20250117,105300,3604204800,35550,35550,35600,35550,301
|
|
20250117,105200,3593504050,35550,35600,35650,35550,387
|
|
20250117,105100,3579739100,35600,35600,35650,35600,56
|
|
20250117,105000,3577745400,35600,35750,35750,35600,2420
|
|
20250117,104900,3491362250,35700,35750,35750,35700,91
|
|
20250117,104800,3488112500,35750,35700,35750,35700,95
|
|
20250117,104700,3484720300,35700,35700,35700,35700,124
|
|
20250117,104600,3480293500,35750,35750,35800,35750,382
|
|
20250117,104500,3466635750,35750,35750,35800,35750,128
|
|
20250117,104400,3462058800,35750,35700,35800,35700,62
|
|
20250117,104300,3459842200,35700,35750,35750,35700,264
|
|
20250117,104200,3450416800,35750,35800,35800,35750,136
|
|
20250117,104100,3445550250,35800,35750,35900,35750,1707
|
|
20250117,104000,3384363100,35750,35850,35850,35700,280
|
|
20250117,103900,3374338350,35850,35900,35900,35800,328
|
|
20250117,103800,3362572850,35900,35750,35900,35650,1554
|
|
20250117,103700,3306862200,35600,35500,35700,35500,292
|
|
20250117,103600,3296473500,35500,35550,35550,35500,548
|
|
20250117,103500,3277014550,35550,35550,35550,35500,706
|
|
20250117,103400,3251922750,35550,35550,35600,35550,223
|
|
20250117,103300,3243992650,35550,35650,35750,35550,961
|
|
20250117,103200,3209775800,35700,35800,35800,35650,591
|
|
20250117,103100,3188645300,35700,35600,35700,35600,752
|
|
20250117,103000,3161872350,35650,35650,35650,35600,281
|
|
20250117,102900,3151856900,35650,35650,35650,35650,301
|
|
20250117,102800,3141126250,35650,35650,35700,35600,96
|
|
20250117,102700,3137703400,35600,35750,35750,35550,1013
|
|
20250117,102600,3101577500,35800,35850,35850,35750,302
|
|
20250117,102500,3090767550,35800,35800,35850,35750,469
|
|
20250117,102400,3073974150,35750,35800,35800,35750,584
|
|
20250117,102300,3053074300,35800,35850,35950,35800,719
|
|
20250117,102200,3027281300,35850,35800,35900,35800,596
|
|
20250117,102100,3005919150,35800,35850,35850,35700,784
|
|
20250117,102000,2977892150,35800,36000,36000,35800,566
|
|
20250117,101900,2957579950,36000,36100,36100,35950,1371
|
|
20250117,101800,2908217900,36100,36150,36150,36000,732
|
|
20250117,101700,2881782500,36150,36100,36300,36000,3186
|
|
20250117,101600,2766451950,36100,36150,36150,36000,1462
|
|
20250117,101500,2713780550,36200,35750,36200,35700,6398
|
|
20250117,101400,2483973200,35800,35500,35850,35500,3914
|
|
20250117,101300,2343958700,35450,35550,35550,35450,569
|
|
20250117,101200,2323749450,35550,35750,35750,35500,707
|
|
20250117,101100,2298542700,35750,35350,35850,35350,6556
|
|
20250117,101000,2064923600,35400,35300,35400,35250,1059
|
|
20250117,100900,2027521150,35300,35200,35300,35200,705
|
|
20250117,100800,2002666600,35200,35200,35250,35200,72
|
|
20250117,100700,2000130400,35200,35200,35250,35200,762
|
|
20250117,100600,1973286200,35250,35250,35250,35200,123
|
|
20250117,100500,1968951550,35200,35200,35250,35200,1057
|
|
20250117,100400,1931709900,35150,35150,35200,35150,957
|
|
20250117,100300,1898024800,35200,35000,35200,35000,1572
|
|
20250117,100200,1842851050,34950,34950,35000,34950,166
|
|
20250117,100100,1837041150,35000,34950,35000,34950,38
|
|
20250117,100000,1835711200,34950,35000,35000,34950,83
|
|
20250117,095900,1832807800,34950,35000,35000,34950,98
|
|
20250117,095800,1829378700,35000,35000,35050,35000,104
|
|
20250117,095700,1825736750,35050,35000,35100,34950,242
|
|
20250117,095600,1817263600,35000,35000,35100,35000,73
|
|
20250117,095500,1814704000,35000,34950,35100,34950,417
|
|
20250117,095400,1800108150,35000,34950,35000,34950,72
|
|
20250117,095300,1797589500,34900,34950,35000,34900,67
|
|
20250117,095200,1795244650,34900,34900,34950,34900,107
|
|
20250117,095100,1791506850,34950,34900,34950,34850,20
|
|
20250117,095000,1790809400,34850,34900,34900,34850,139
|
|
20250117,094900,1785958800,34900,34900,34900,34800,420
|
|
20250117,094800,1771300900,34850,34850,34850,34800,98
|
|
20250117,094700,1767885650,34850,34850,34850,34850,203
|
|
20250117,094600,1760811100,34900,34850,34900,34800,99
|
|
20250117,094500,1757360950,34850,34750,34850,34750,737
|
|
20250117,094400,1731737750,34750,34750,34800,34750,71
|
|
20250117,094300,1729270050,34800,34800,34800,34750,492
|
|
20250117,094200,1712166950,34750,34700,34750,34700,143
|
|
20250117,094100,1707200800,34700,34700,34700,34650,1299
|
|
20250117,094000,1662128350,34750,34800,34800,34750,1592
|
|
20250117,093900,1606778950,34800,34900,34900,34800,630
|
|
20250117,093800,1584833650,34950,34900,35000,34900,312
|
|
20250117,093700,1573935850,34900,34900,34900,34850,58
|
|
20250117,093600,1571911700,34800,34850,34900,34800,618
|
|
20250117,093500,1550375250,34950,34900,34950,34900,295
|
|
20250117,093400,1540076900,34900,34900,34950,34900,150
|
|
20250117,093300,1534841850,34900,34900,34950,34900,218
|
|
20250117,093200,1527233550,35100,35100,35100,34950,592
|
|
20250117,093100,1506501550,35100,35100,35150,35100,69
|
|
20250117,093000,1504078350,35050,35150,35150,35000,193
|
|
20250117,092900,1497308550,35150,35200,35200,35150,918
|
|
20250117,092800,1465024150,35200,35150,35200,35150,715
|
|
20250117,092700,1439859550,35200,35150,35200,35050,1200
|
|
20250117,092600,1397677400,35150,35000,35150,34900,785
|
|
20250117,092500,1370155450,35000,35250,35250,34800,2651
|
|
20250117,092400,1276998200,35250,35100,35250,35100,921
|
|
20250117,092300,1244576200,35100,35050,35250,35000,4484
|
|
20250117,092200,1087182850,35050,34900,35050,34850,4047
|
|
20250117,092100,945614600,34900,34800,34900,34800,387
|
|
20250117,092000,932134600,34800,34850,34850,34800,1026
|
|
20250117,091900,896401000,34850,34800,34850,34800,283
|
|
20250117,091800,886544250,34750,34750,34750,34650,676
|
|
20250117,091700,863067700,34700,34550,34700,34550,354
|
|
20250117,091600,850789050,34550,34650,34700,34550,175
|
|
20250117,091500,844732000,34650,34550,34700,34450,1373
|
|
20250117,091400,797289000,34500,34550,34550,34500,115
|
|
20250117,091300,793316450,34450,34550,34550,34450,359
|
|
20250117,091200,780944400,34550,34450,34550,34450,442
|
|
20250117,091100,765695400,34400,34450,34500,34350,860
|
|
20250117,091000,736091250,34500,34750,34750,34500,1869
|
|
20250117,090900,671361600,34800,34850,34900,34800,1439
|
|
20250117,090800,621199550,34750,34750,34900,34750,1403
|
|
20250117,090700,572404400,34700,34700,34800,34700,867
|
|
20250117,090600,542278950,34700,34800,34800,34650,524
|
|
20250117,090500,524077250,34750,34850,34850,34700,944
|
|
20250117,090400,491258650,34850,34800,34900,34800,1220
|
|
20250117,090300,448765800,34800,34600,35000,34600,6259
|
|
20250117,090200,230782650,34650,34400,34650,34400,2652
|
|
20250117,090100,139260200,34450,34300,34500,34300,1810
|
|
20250117,090000,76954750,34300,34300,34350,34300,2243
|