615 lines
33 KiB
CSV
615 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240111,191200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,191100,14922925250,25000,25000,25000,25000,0
|
|
20240111,191000,14922925250,25000,25000,25000,25000,0
|
|
20240111,190900,14922925250,25000,25000,25000,25000,0
|
|
20240111,190800,14922925250,25000,25000,25000,25000,0
|
|
20240111,190700,14922925250,25000,25000,25000,25000,0
|
|
20240111,190600,14922925250,25000,25000,25000,25000,0
|
|
20240111,190500,14922925250,25000,25000,25000,25000,0
|
|
20240111,190400,14922925250,25000,25000,25000,25000,0
|
|
20240111,190300,14922925250,25000,25000,25000,25000,0
|
|
20240111,190200,14922925250,25000,25000,25000,25000,0
|
|
20240111,190100,14922925250,25000,25000,25000,25000,0
|
|
20240111,190000,14922925250,25000,25000,25000,25000,0
|
|
20240111,185900,14922925250,25000,25000,25000,25000,0
|
|
20240111,185800,14922925250,25000,25000,25000,25000,0
|
|
20240111,185700,14922925250,25000,25000,25000,25000,0
|
|
20240111,185600,14922925250,25000,25000,25000,25000,0
|
|
20240111,185500,14922925250,25000,25000,25000,25000,0
|
|
20240111,185400,14922925250,25000,25000,25000,25000,0
|
|
20240111,185300,14922925250,25000,25000,25000,25000,0
|
|
20240111,185200,14922925250,25000,25000,25000,25000,0
|
|
20240111,185100,14922925250,25000,25000,25000,25000,0
|
|
20240111,185000,14922925250,25000,25000,25000,25000,0
|
|
20240111,184900,14922925250,25000,25000,25000,25000,0
|
|
20240111,184800,14922925250,25000,25000,25000,25000,0
|
|
20240111,184700,14922925250,25000,25000,25000,25000,0
|
|
20240111,184600,14922925250,25000,25000,25000,25000,0
|
|
20240111,184500,14922925250,25000,25000,25000,25000,0
|
|
20240111,184400,14922925250,25000,25000,25000,25000,0
|
|
20240111,184300,14922925250,25000,25000,25000,25000,0
|
|
20240111,184200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,184100,14922925250,25000,25000,25000,25000,0
|
|
20240111,184000,14922925250,25000,25000,25000,25000,0
|
|
20240111,183900,14922925250,25000,25000,25000,25000,0
|
|
20240111,183800,14922925250,25000,25000,25000,25000,0
|
|
20240111,183700,14922925250,25000,25000,25000,25000,0
|
|
20240111,183600,14922925250,25000,25000,25000,25000,0
|
|
20240111,183500,14922925250,25000,25000,25000,25000,0
|
|
20240111,183400,14922925250,25000,25000,25000,25000,0
|
|
20240111,183300,14922925250,25000,25000,25000,25000,0
|
|
20240111,183200,14922925250,25000,25000,25000,25000,0
|
|
20240111,183100,14922925250,25000,25000,25000,25000,0
|
|
20240111,183000,14922925250,25000,25000,25000,25000,0
|
|
20240111,182900,14922925250,25000,25000,25000,25000,0
|
|
20240111,182800,14922925250,25000,25000,25000,25000,0
|
|
20240111,182700,14922925250,25000,25000,25000,25000,0
|
|
20240111,182600,14922925250,25000,25000,25000,25000,0
|
|
20240111,182500,14922925250,25000,25000,25000,25000,0
|
|
20240111,182400,14922925250,25000,25000,25000,25000,0
|
|
20240111,182300,14922925250,25000,25000,25000,25000,0
|
|
20240111,182200,14922925250,25000,25000,25000,25000,0
|
|
20240111,182100,14922925250,25000,25000,25000,25000,0
|
|
20240111,182000,14922925250,25000,25000,25000,25000,0
|
|
20240111,181900,14922925250,25000,25000,25000,25000,0
|
|
20240111,181800,14922925250,25000,25000,25000,25000,0
|
|
20240111,181700,14922925250,25000,25000,25000,25000,0
|
|
20240111,181600,14922925250,25000,25000,25000,25000,0
|
|
20240111,181500,14922925250,25000,25000,25000,25000,0
|
|
20240111,181400,14922925250,25000,25000,25000,25000,0
|
|
20240111,181300,14922925250,25000,25000,25000,25000,0
|
|
20240111,181200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,181100,14922925250,25000,25000,25000,25000,0
|
|
20240111,181000,14922925250,25000,25000,25000,25000,0
|
|
20240111,180900,14922925250,25000,25000,25000,25000,0
|
|
20240111,180800,14922925250,25000,25000,25000,25000,0
|
|
20240111,180700,14922925250,25000,25000,25000,25000,0
|
|
20240111,180600,14922925250,25000,25000,25000,25000,0
|
|
20240111,180500,14922925250,25000,25000,25000,25000,0
|
|
20240111,180400,14922925250,25000,25000,25000,25000,0
|
|
20240111,180300,14922925250,25000,25000,25000,25000,0
|
|
20240111,180200,14922925250,25000,25000,25000,25000,0
|
|
20240111,180100,14922925250,25000,25000,25000,25000,0
|
|
20240111,180000,14922925250,25000,25000,25000,25000,0
|
|
20240111,175900,14922925250,25000,25000,25000,25000,0
|
|
20240111,175800,14922925250,25000,25000,25000,25000,0
|
|
20240111,175700,14922925250,25000,25000,25000,25000,0
|
|
20240111,175600,14922925250,25000,25000,25000,25000,0
|
|
20240111,175500,14922925250,25000,25000,25000,25000,0
|
|
20240111,175400,14922925250,25000,25000,25000,25000,0
|
|
20240111,175300,14922925250,25000,25000,25000,25000,0
|
|
20240111,175200,14922925250,25000,25000,25000,25000,0
|
|
20240111,175100,14922925250,25000,25000,25000,25000,0
|
|
20240111,175000,14922925250,25000,25000,25000,25000,0
|
|
20240111,174900,14922925250,25000,25000,25000,25000,0
|
|
20240111,174800,14922925250,25000,25000,25000,25000,0
|
|
20240111,174700,14922925250,25000,25000,25000,25000,0
|
|
20240111,174600,14922925250,25000,25000,25000,25000,0
|
|
20240111,174500,14922925250,25000,25000,25000,25000,0
|
|
20240111,174400,14922925250,25000,25000,25000,25000,0
|
|
20240111,174300,14922925250,25000,25000,25000,25000,0
|
|
20240111,174200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,174100,14922925250,25000,25000,25000,25000,0
|
|
20240111,174000,14922925250,25000,25000,25000,25000,0
|
|
20240111,173900,14922925250,25000,25000,25000,25000,0
|
|
20240111,173800,14922925250,25000,25000,25000,25000,0
|
|
20240111,173700,14922925250,25000,25000,25000,25000,0
|
|
20240111,173600,14922925250,25000,25000,25000,25000,0
|
|
20240111,173500,14922925250,25000,25000,25000,25000,0
|
|
20240111,173400,14922925250,25000,25000,25000,25000,0
|
|
20240111,173300,14922925250,25000,25000,25000,25000,0
|
|
20240111,173200,14922925250,25000,25000,25000,25000,0
|
|
20240111,173100,14922925250,25000,25000,25000,25000,0
|
|
20240111,173000,14922925250,25000,25000,25000,25000,0
|
|
20240111,172900,14922925250,25000,25000,25000,25000,0
|
|
20240111,172800,14922925250,25000,25000,25000,25000,0
|
|
20240111,172700,14922925250,25000,25000,25000,25000,0
|
|
20240111,172600,14922925250,25000,25000,25000,25000,0
|
|
20240111,172500,14922925250,25000,25000,25000,25000,0
|
|
20240111,172400,14922925250,25000,25000,25000,25000,0
|
|
20240111,172300,14922925250,25000,25000,25000,25000,0
|
|
20240111,172200,14922925250,25000,25000,25000,25000,0
|
|
20240111,172100,14922925250,25000,25000,25000,25000,0
|
|
20240111,172000,14922925250,25000,25000,25000,25000,0
|
|
20240111,171900,14922925250,25000,25000,25000,25000,0
|
|
20240111,171800,14922925250,25000,25000,25000,25000,0
|
|
20240111,171700,14922925250,25000,25000,25000,25000,0
|
|
20240111,171600,14922925250,25000,25000,25000,25000,0
|
|
20240111,171500,14922925250,25000,25000,25000,25000,0
|
|
20240111,171400,14922925250,25000,25000,25000,25000,0
|
|
20240111,171300,14922925250,25000,25000,25000,25000,0
|
|
20240111,171200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,171100,14922925250,25000,25000,25000,25000,0
|
|
20240111,171000,14922925250,25000,25000,25000,25000,0
|
|
20240111,170900,14922925250,25000,25000,25000,25000,0
|
|
20240111,170800,14922925250,25000,25000,25000,25000,0
|
|
20240111,170700,14922925250,25000,25000,25000,25000,0
|
|
20240111,170600,14922925250,25000,25000,25000,25000,0
|
|
20240111,170500,14922925250,25000,25000,25000,25000,0
|
|
20240111,170400,14922925250,25000,25000,25000,25000,0
|
|
20240111,170300,14922925250,25000,25000,25000,25000,0
|
|
20240111,170200,14922925250,25000,25000,25000,25000,0
|
|
20240111,170100,14922925250,25000,25000,25000,25000,0
|
|
20240111,170000,14922925250,25000,25000,25000,25000,0
|
|
20240111,165900,14922925250,25000,25000,25000,25000,0
|
|
20240111,165800,14922925250,25000,25000,25000,25000,0
|
|
20240111,165700,14922925250,25000,25000,25000,25000,0
|
|
20240111,165600,14922925250,25000,25000,25000,25000,0
|
|
20240111,165500,14922925250,25000,25000,25000,25000,0
|
|
20240111,165400,14922925250,25000,25000,25000,25000,0
|
|
20240111,165300,14922925250,25000,25000,25000,25000,0
|
|
20240111,165200,14922925250,25000,25000,25000,25000,0
|
|
20240111,165100,14922925250,25000,25000,25000,25000,0
|
|
20240111,165000,14922925250,25000,25000,25000,25000,0
|
|
20240111,164900,14922925250,25000,25000,25000,25000,0
|
|
20240111,164800,14922925250,25000,25000,25000,25000,0
|
|
20240111,164700,14922925250,25000,25000,25000,25000,0
|
|
20240111,164600,14922925250,25000,25000,25000,25000,0
|
|
20240111,164500,14922925250,25000,25000,25000,25000,0
|
|
20240111,164400,14922925250,25000,25000,25000,25000,0
|
|
20240111,164300,14922925250,25000,25000,25000,25000,0
|
|
20240111,164200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,164100,14922925250,25000,25000,25000,25000,0
|
|
20240111,164000,14922925250,25000,25000,25000,25000,0
|
|
20240111,163900,14922925250,25000,25000,25000,25000,0
|
|
20240111,163800,14922925250,25000,25000,25000,25000,0
|
|
20240111,163700,14922925250,25000,25000,25000,25000,0
|
|
20240111,163600,14922925250,25000,25000,25000,25000,0
|
|
20240111,163500,14922925250,25000,25000,25000,25000,0
|
|
20240111,163400,14922925250,25000,25000,25000,25000,0
|
|
20240111,163300,14922925250,25000,25000,25000,25000,0
|
|
20240111,163200,14922925250,25000,25000,25000,25000,0
|
|
20240111,163100,14922925250,25000,25000,25000,25000,0
|
|
20240111,163000,14922925250,25000,25000,25000,25000,0
|
|
20240111,162900,14922925250,25000,25000,25000,25000,0
|
|
20240111,162800,14922925250,25000,25000,25000,25000,0
|
|
20240111,162700,14922925250,25000,25000,25000,25000,0
|
|
20240111,162600,14922925250,25000,25000,25000,25000,0
|
|
20240111,162500,14922925250,25000,25000,25000,25000,0
|
|
20240111,162400,14922925250,25000,25000,25000,25000,0
|
|
20240111,162300,14922925250,25000,25000,25000,25000,0
|
|
20240111,162200,14922925250,25000,25000,25000,25000,0
|
|
20240111,162100,14922925250,25000,25000,25000,25000,0
|
|
20240111,162000,14922925250,25000,25000,25000,25000,0
|
|
20240111,161900,14922925250,25000,25000,25000,25000,0
|
|
20240111,161800,14922925250,25000,25000,25000,25000,0
|
|
20240111,161700,14922925250,25000,25000,25000,25000,0
|
|
20240111,161600,14922925250,25000,25000,25000,25000,0
|
|
20240111,161500,14922925250,25000,25000,25000,25000,0
|
|
20240111,161400,14922925250,25000,25000,25000,25000,0
|
|
20240111,161300,14922925250,25000,25000,25000,25000,0
|
|
20240111,161200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,161100,14922925250,25000,25000,25000,25000,0
|
|
20240111,161000,14922925250,25000,25000,25000,25000,0
|
|
20240111,160900,14922925250,25000,25000,25000,25000,0
|
|
20240111,160800,14922925250,25000,25000,25000,25000,0
|
|
20240111,160700,14922925250,25000,25000,25000,25000,0
|
|
20240111,160600,14922925250,25000,25000,25000,25000,0
|
|
20240111,160500,14922925250,25000,25000,25000,25000,0
|
|
20240111,160400,14922925250,25000,25000,25000,25000,0
|
|
20240111,160300,14922925250,25000,25000,25000,25000,0
|
|
20240111,160200,14922925250,25000,25000,25000,25000,0
|
|
20240111,160100,14922925250,25000,25000,25000,25000,0
|
|
20240111,160000,14922925250,25000,25000,25000,25000,0
|
|
20240111,155900,14922925250,25000,25000,25000,25000,0
|
|
20240111,155800,14922925250,25000,25000,25000,25000,0
|
|
20240111,155700,14922925250,25000,25000,25000,25000,0
|
|
20240111,155600,14922925250,25000,25000,25000,25000,0
|
|
20240111,155500,14922925250,25000,25000,25000,25000,0
|
|
20240111,155400,14922925250,25000,25000,25000,25000,0
|
|
20240111,155300,14922925250,25000,25000,25000,25000,0
|
|
20240111,155200,14922925250,25000,25000,25000,25000,0
|
|
20240111,155100,14922925250,25000,25000,25000,25000,0
|
|
20240111,155000,14922925250,25000,25000,25000,25000,0
|
|
20240111,154900,14922925250,25000,25000,25000,25000,0
|
|
20240111,154800,14922925250,25000,25000,25000,25000,0
|
|
20240111,154700,14922925250,25000,25000,25000,25000,0
|
|
20240111,154600,14922925250,25000,25000,25000,25000,0
|
|
20240111,154500,14922925250,25000,25000,25000,25000,0
|
|
20240111,154400,14922925250,25000,25000,25000,25000,0
|
|
20240111,154300,14922925250,25000,25000,25000,25000,0
|
|
20240111,154200,14922925250,25000,25000,25000,25000,181826
|
|
20240111,154100,14922925250,25000,25000,25000,25000,0
|
|
20240111,154000,14922925250,25000,25000,25000,25000,0
|
|
20240111,153900,14922925250,25000,25000,25000,25000,0
|
|
20240111,153800,14922925250,25000,25000,25000,25000,0
|
|
20240111,153700,14922925250,25000,25000,25000,25000,0
|
|
20240111,153600,14922925250,25000,25000,25000,25000,0
|
|
20240111,153500,14922925250,25000,25000,25000,25000,0
|
|
20240111,153400,14922925250,25000,25000,25000,25000,0
|
|
20240111,153300,14922925250,25000,25000,25000,25000,0
|
|
20240111,153200,14922925250,25000,25000,25000,25000,0
|
|
20240111,153100,14922925250,25000,25000,25000,25000,0
|
|
20240111,153000,14922925250,25000,25000,25000,25000,181826
|
|
20240111,152900,10377275250,25100,25100,25100,25100,0
|
|
20240111,152800,10377275250,25100,25100,25100,25100,0
|
|
20240111,152700,10377275250,25100,25100,25100,25100,0
|
|
20240111,152600,10377275250,25100,25100,25100,25100,0
|
|
20240111,152500,10377275250,25100,25100,25100,25100,0
|
|
20240111,152400,10377275250,25100,25100,25100,25100,0
|
|
20240111,152300,10377275250,25100,25100,25100,25100,0
|
|
20240111,152200,10377275250,25100,25100,25100,25100,0
|
|
20240111,152100,10377275250,25100,25100,25100,25100,0
|
|
20240111,152000,10377275250,25100,25100,25100,25100,0
|
|
20240111,151900,10377275250,25100,25100,25200,25100,3124
|
|
20240111,151800,10298797600,25100,25200,25200,25100,2871
|
|
20240111,151700,10226607500,25200,25200,25200,25150,1090
|
|
20240111,151600,10199170750,25200,25200,25200,25150,1564
|
|
20240111,151500,10159816550,25150,25200,25250,25150,1639
|
|
20240111,151400,10118529600,25250,25200,25250,25200,675
|
|
20240111,151300,10101514400,25200,25150,25200,25100,4537
|
|
20240111,151200,9987319500,25150,25150,25150,25100,1980
|
|
20240111,151100,9937569350,25150,25150,25150,25100,1461
|
|
20240111,151000,9900872650,25150,25100,25150,25100,913
|
|
20240111,150900,9877935050,25100,25100,25150,25100,1201
|
|
20240111,150800,9847778000,25100,25100,25150,25100,1390
|
|
20240111,150700,9812879800,25100,25100,25150,25100,1393
|
|
20240111,150600,9777909600,25100,25150,25150,25100,752
|
|
20240111,150500,9759026400,25150,25150,25200,25150,1468
|
|
20240111,150400,9722091750,25200,25150,25200,25150,1388
|
|
20240111,150300,9687180300,25150,25150,25200,25150,573
|
|
20240111,150200,9672767850,25200,25150,25200,25150,1250
|
|
20240111,150100,9641326000,25150,25100,25200,25100,2306
|
|
20240111,150000,9583334400,25150,25150,25200,25100,1935
|
|
20240111,145900,9534687300,25200,25150,25200,25150,559
|
|
20240111,145800,9520618050,25150,25150,25200,25150,1408
|
|
20240111,145700,9485183350,25150,25200,25200,25150,1079
|
|
20240111,145600,9458045750,25200,25150,25200,25150,1070
|
|
20240111,145500,9431131100,25150,25100,25200,25100,531
|
|
20240111,145400,9417772400,25150,25200,25200,25100,2069
|
|
20240111,145300,9365745100,25150,25150,25200,25150,1684
|
|
20240111,145200,9323383050,25150,25200,25200,25150,1020
|
|
20240111,145100,9297726550,25150,25150,25200,25150,7945
|
|
20240111,145000,9097746600,25150,25150,25200,25150,2567
|
|
20240111,144900,9033181750,25150,25150,25200,25150,929
|
|
20240111,144800,9009815250,25200,25200,25250,25150,754
|
|
20240111,144700,8990815400,25200,25200,25250,25150,1406
|
|
20240111,144600,8955389350,25250,25250,25250,25150,3293
|
|
20240111,144500,8872407300,25250,25200,25250,25200,1257
|
|
20240111,144400,8840730350,25200,25250,25250,25200,673
|
|
20240111,144300,8823767350,25200,25200,25250,25200,567
|
|
20240111,144200,8809472500,25250,25200,25250,25200,1395
|
|
20240111,144100,8774284700,25250,25200,25250,25200,820
|
|
20240111,144000,8753617950,25200,25250,25250,25200,1031
|
|
20240111,143900,8727619950,25200,25250,25250,25200,628
|
|
20240111,143800,8711791200,25200,25200,25250,25200,1106
|
|
20240111,143700,8683919650,25200,25250,25300,25200,696
|
|
20240111,143600,8666369300,25250,25300,25300,25250,1888
|
|
20240111,143500,8618646850,25250,25250,25300,25250,637
|
|
20240111,143400,8602558500,25250,25250,25300,25250,795
|
|
20240111,143300,8582474900,25250,25250,25300,25200,1070
|
|
20240111,143200,8555452750,25250,25300,25300,25250,1034
|
|
20240111,143100,8529341500,25250,25250,25300,25250,947
|
|
20240111,143000,8505408750,25300,25250,25300,25250,442
|
|
20240111,142900,8494247700,25300,25200,25300,25200,3359
|
|
20240111,142800,8409451750,25200,25200,25250,25200,614
|
|
20240111,142700,8393978750,25250,25200,25250,25200,684
|
|
20240111,142600,8376736750,25200,25200,25250,25200,920
|
|
20240111,142500,8353551100,25200,25200,25250,25200,418
|
|
20240111,142400,8343014900,25200,25200,25250,25200,758
|
|
20240111,142300,8323910900,25200,25200,25250,25200,723
|
|
20240111,142200,8305688800,25200,25250,25250,25200,1376
|
|
20240111,142100,8271012700,25250,25250,25250,25200,374
|
|
20240111,142000,8261582350,25200,25200,25250,25200,835
|
|
20240111,141900,8240536550,25200,25250,25250,25200,675
|
|
20240111,141800,8223508550,25250,25200,25250,25200,510
|
|
20240111,141700,8210653550,25250,25200,25250,25200,450
|
|
20240111,141600,8199311300,25200,25200,25250,25200,372
|
|
20240111,141500,8189934300,25200,25150,25300,25150,4542
|
|
20240111,141400,8075398150,25150,25150,25200,25150,449
|
|
20240111,141300,8064102400,25200,25200,25200,25150,901
|
|
20240111,141200,8041439650,25150,25150,25200,25150,656
|
|
20240111,141100,8024936200,25150,25150,25200,25150,654
|
|
20240111,141000,8008487750,25150,25150,25200,25150,430
|
|
20240111,140900,7997670450,25150,25200,25200,25150,1531
|
|
20240111,140800,7959124900,25150,25150,25200,25150,571
|
|
20240111,140700,7944760900,25150,25150,25200,25150,439
|
|
20240111,140600,7933719350,25150,25150,25200,25150,471
|
|
20240111,140500,7921870450,25150,25150,25200,25150,435
|
|
20240111,140400,7910922700,25150,25150,25200,25150,910
|
|
20240111,140300,7888018000,25150,25150,25200,25150,776
|
|
20240111,140200,7868491450,25150,25150,25200,25100,1618
|
|
20240111,140100,7827796450,25100,25150,25150,25100,2089
|
|
20240111,140000,7775273700,25150,25150,25200,25150,595
|
|
20240111,135900,7760307100,25200,25150,25200,25150,1024
|
|
20240111,135800,7734552850,25150,25150,25200,25150,460
|
|
20240111,135700,7722982250,25200,25150,25200,25150,845
|
|
20240111,135600,7701728250,25150,25200,25200,25150,340
|
|
20240111,135500,7693174900,25150,25150,25200,25150,901
|
|
20240111,135400,7670513450,25150,25150,25200,25150,932
|
|
20240111,135300,7647069600,25200,25200,25200,25150,297
|
|
20240111,135200,7639597200,25200,25200,25200,25150,1062
|
|
20240111,135100,7612887200,25200,25150,25200,25150,453
|
|
20240111,135000,7601491600,25200,25150,25200,25100,4039
|
|
20240111,134900,7499908450,25150,25200,25200,25150,521
|
|
20240111,134800,7486802000,25200,25150,25200,25150,2301
|
|
20240111,134700,7428929950,25150,25200,25200,25150,423
|
|
20240111,134600,7418272950,25150,25150,25200,25150,803
|
|
20240111,134500,7398076750,25150,25150,25200,25150,827
|
|
20240111,134400,7377252950,25150,25150,25200,25150,933
|
|
20240111,134300,7353787200,25150,25150,25200,25150,740
|
|
20240111,134200,7335173250,25150,25150,25200,25150,347
|
|
20240111,134100,7326445600,25150,25150,25200,25150,1809
|
|
20240111,134000,7280946400,25200,25150,25200,25150,1306
|
|
20240111,133900,7248089850,25150,25200,25250,25150,661
|
|
20240111,133800,7231436750,25200,25200,25250,25200,2311
|
|
20240111,133700,7173199300,25200,25200,25250,25200,395
|
|
20240111,133600,7163241950,25200,25250,25250,25200,2374
|
|
20240111,133500,7103412650,25250,25200,25250,25200,945
|
|
20240111,133400,7079590500,25200,25200,25250,25200,858
|
|
20240111,133300,7057950950,25200,25250,25250,25200,580
|
|
20240111,133200,7043333200,25250,25250,25250,25200,446
|
|
20240111,133100,7032084500,25200,25200,25250,25200,746
|
|
20240111,133000,7013273600,25250,25250,25250,25200,204
|
|
20240111,132900,7008123500,25200,25250,25250,25200,369
|
|
20240111,132800,6998809750,25200,25250,25250,25200,414
|
|
20240111,132700,6988361800,25250,25250,25250,25200,550
|
|
20240111,132600,6974484500,25250,25250,25250,25200,440
|
|
20240111,132500,6963378250,25250,25250,25250,25200,538
|
|
20240111,132400,6949796850,25200,25250,25250,25200,1025
|
|
20240111,132300,6923919850,25250,25200,25250,25200,613
|
|
20240111,132200,6908449550,25250,25200,25250,25200,331
|
|
20240111,132100,6900100950,25200,25250,25250,25200,187
|
|
20240111,132000,6895388000,25200,25200,25250,25200,394
|
|
20240111,131900,6885454550,25200,25250,25250,25200,246
|
|
20240111,131800,6879250600,25250,25300,25300,25200,4525
|
|
20240111,131700,6765013150,25250,25250,25300,25250,366
|
|
20240111,131600,6755768600,25250,25300,25300,25250,616
|
|
20240111,131500,6740208050,25300,25250,25300,25250,89
|
|
20240111,131400,6737959900,25250,25250,25300,25250,1625
|
|
20240111,131300,6696870850,25300,25250,25300,25250,378
|
|
20240111,131200,6687325300,25300,25250,25300,25250,336
|
|
20240111,131100,6678839100,25250,25300,25300,25250,376
|
|
20240111,131000,6669340800,25300,25300,25300,25250,440
|
|
20240111,130900,6658225450,25250,25300,25300,25250,351
|
|
20240111,130800,6649359950,25300,25300,25300,25250,509
|
|
20240111,130700,6636492000,25300,25300,25300,25250,259
|
|
20240111,130600,6629945000,25250,25300,25300,25250,373
|
|
20240111,130500,6620513600,25300,25250,25300,25250,213
|
|
20240111,130400,6615130000,25250,25300,25300,25250,94
|
|
20240111,130300,6612755700,25300,25250,25300,25250,398
|
|
20240111,130200,6602703150,25250,25250,25300,25250,1312
|
|
20240111,130100,6569559650,25250,25250,25300,25250,266
|
|
20240111,130000,6562839950,25250,25250,25300,25250,228
|
|
20240111,125900,6557080600,25250,25250,25300,25250,411
|
|
20240111,125800,6546700000,25250,25250,25300,25250,320
|
|
20240111,125700,6538619350,25250,25250,25300,25250,210
|
|
20240111,125600,6533310650,25250,25300,25300,25250,270
|
|
20240111,125500,6526491850,25300,25300,25300,25250,648
|
|
20240111,125400,6510114950,25250,25300,25350,25250,8065
|
|
20240111,125300,6306112200,25300,25350,25350,25300,316
|
|
20240111,125200,6298113000,25350,25350,25350,25300,503
|
|
20240111,125100,6285381400,25300,25350,25350,25300,265
|
|
20240111,125000,6278673000,25300,25350,25350,25300,509
|
|
20240111,124900,6265792300,25300,25300,25350,25300,602
|
|
20240111,124800,6250558900,25300,25350,25350,25300,279
|
|
20240111,124700,6243490750,25300,25350,25350,25300,330
|
|
20240111,124600,6235138300,25300,25350,25350,25300,353
|
|
20240111,124500,6226201100,25300,25300,25350,25300,682
|
|
20240111,124400,6208939050,25300,25350,25350,25300,178
|
|
20240111,124300,6204430550,25350,25300,25350,25300,273
|
|
20240111,124200,6197520500,25350,25350,25350,25300,317
|
|
20240111,124100,6189493150,25350,25300,25350,25300,334
|
|
20240111,124000,6181038400,25300,25350,25350,25300,238
|
|
20240111,123900,6175012850,25300,25350,25350,25300,259
|
|
20240111,123800,6168456650,25300,25300,25350,25300,199
|
|
20240111,123700,6163415400,25350,25350,25350,25300,260
|
|
20240111,123600,6156834450,25300,25300,25350,25250,4206
|
|
20240111,123500,6050419200,25250,25250,25300,25250,160
|
|
20240111,123400,6046378650,25250,25250,25300,25250,408
|
|
20240111,123300,6036073700,25250,25250,25300,25250,253
|
|
20240111,123200,6029684100,25250,25300,25300,25250,1213
|
|
20240111,123100,5999050550,25250,25250,25300,25250,409
|
|
20240111,123000,5988722200,25250,25250,25300,25250,167
|
|
20240111,122900,5984498450,25300,25250,25300,25250,371
|
|
20240111,122800,5975128750,25300,25300,25300,25250,467
|
|
20240111,122700,5963331600,25300,25250,25300,25250,352
|
|
20240111,122600,5954439950,25250,25250,25300,25250,307
|
|
20240111,122500,5946684600,25250,25250,25300,25250,186
|
|
20240111,122400,5941984150,25300,25250,25300,25250,218
|
|
20240111,122300,5936478350,25300,25250,25300,25250,177
|
|
20240111,122200,5932005800,25250,25300,25300,25250,915
|
|
20240111,122100,5908899200,25300,25250,25300,25250,245
|
|
20240111,122000,5902710350,25250,25250,25300,25250,283
|
|
20240111,121900,5895564200,25300,25250,25300,25250,164
|
|
20240111,121800,5891420050,25250,25300,25300,25250,118
|
|
20240111,121700,5888438950,25300,25250,25300,25250,294
|
|
20240111,121600,5881007950,25250,25250,25300,25250,267
|
|
20240111,121500,5874264550,25250,25250,25300,25250,1473
|
|
20240111,121400,5837067550,25300,25250,25300,25250,344
|
|
20240111,121300,5828380950,25250,25300,25300,25250,501
|
|
20240111,121200,5815725850,25250,25250,25300,25250,247
|
|
20240111,121100,5809486900,25250,25250,25300,25250,509
|
|
20240111,121000,5796632200,25250,25250,25250,25250,708
|
|
20240111,120900,5778755200,25300,25250,25300,25250,144
|
|
20240111,120800,5775116450,25300,25250,25300,25250,284
|
|
20240111,120700,5767942100,25250,25250,25300,25250,334
|
|
20240111,120600,5759504650,25250,25250,25300,25250,1143
|
|
20240111,120500,5730643500,25300,25300,25300,25250,305
|
|
20240111,120400,5722938450,25300,25250,25300,25250,180
|
|
20240111,120300,5718391750,25250,25300,25300,25250,791
|
|
20240111,120200,5698417500,25300,25250,25300,25250,248
|
|
20240111,120100,5692150850,25250,25250,25300,25250,303
|
|
20240111,120000,5684498900,25300,25300,25300,25250,122
|
|
20240111,115900,5681412450,25250,25250,25300,25250,143
|
|
20240111,115800,5677801500,25300,25250,25300,25250,254
|
|
20240111,115700,5671384450,25250,25250,25300,25250,374
|
|
20240111,115600,5661936550,25250,25300,25300,25250,307
|
|
20240111,115500,5654179400,25300,25250,25300,25250,287
|
|
20240111,115400,5646931700,25250,25250,25300,25250,105
|
|
20240111,115300,5644277700,25300,25300,25300,25250,73
|
|
20240111,115200,5642433000,25250,25250,25300,25250,206
|
|
20240111,115100,5637224200,25300,25250,25300,25250,1245
|
|
20240111,115000,5605727800,25250,25250,25300,25250,381
|
|
20240111,114900,5596092200,25250,25250,25300,25250,109
|
|
20240111,114800,5593339800,25250,25250,25300,25250,666
|
|
20240111,114700,5576515400,25300,25300,25300,25250,932
|
|
20240111,114600,5552939150,25300,25300,25350,25300,524
|
|
20240111,114500,5539672100,25300,25300,25350,25300,247
|
|
20240111,114400,5533420400,25300,25300,25350,25300,290
|
|
20240111,114300,5526080350,25300,25350,25350,25300,367
|
|
20240111,114200,5516794700,25300,25300,25350,25300,540
|
|
20240111,114100,5503129300,25300,25300,25350,25300,272
|
|
20240111,114000,5496245150,25300,25350,25350,25300,569
|
|
20240111,113900,5481846100,25300,25350,25350,25300,119
|
|
20240111,113800,5478833450,25350,25350,25350,25300,879
|
|
20240111,113700,5456593450,25300,25300,25350,25300,185
|
|
20240111,113600,5451909500,25300,25350,25350,25300,65
|
|
20240111,113500,5450264600,25350,25350,25350,25300,189
|
|
20240111,113400,5445477450,25300,25300,25300,25300,321
|
|
20240111,113300,5437356150,25350,25300,25350,25300,141
|
|
20240111,113200,5433784250,25300,25250,25350,25250,529
|
|
20240111,113100,5420400700,25300,25300,25300,25250,946
|
|
20240111,113000,5396468550,25300,25250,25350,25250,916
|
|
20240111,112900,5373298600,25300,25300,25350,25300,2062
|
|
20240111,112800,5321127800,25300,25350,25350,25300,2361
|
|
20240111,112700,5261393850,25350,25400,25400,25300,4442
|
|
20240111,112600,5148806700,25400,25350,25400,25350,370
|
|
20240111,112500,5139424050,25400,25400,25400,25350,199
|
|
20240111,112400,5134372550,25400,25400,25400,25350,190
|
|
20240111,112300,5129548400,25400,25400,25400,25350,232
|
|
20240111,112200,5123658500,25400,25350,25400,25300,2233
|
|
20240111,112100,5067050750,25350,25300,25350,25300,170
|
|
20240111,112000,5062743400,25350,25300,25350,25300,324
|
|
20240111,111900,5054537950,25350,25350,25350,25300,179
|
|
20240111,111800,5050003300,25350,25350,25350,25300,96
|
|
20240111,111700,5047572200,25350,25350,25350,25300,311
|
|
20240111,111600,5039688700,25350,25350,25350,25300,396
|
|
20240111,111500,5029653450,25350,25350,25350,25300,151
|
|
20240111,111400,5025825900,25350,25300,25350,25300,184
|
|
20240111,111300,5021162550,25350,25350,25350,25350,15
|
|
20240111,111200,5020782300,25350,25350,25400,25300,2833
|
|
20240111,111100,4948977100,25350,25350,25400,25300,2703
|
|
20240111,111000,4880451750,25350,25350,25350,25300,278
|
|
20240111,110900,4873404500,25350,25350,25350,25300,162
|
|
20240111,110800,4869301950,25300,25350,25350,25300,320
|
|
20240111,110700,4861194250,25350,25350,25350,25300,203
|
|
20240111,110600,4856048350,25350,25350,25350,25350,102
|
|
20240111,110500,4853462650,25350,25300,25350,25300,139
|
|
20240111,110400,4849942100,25350,25350,25350,25300,205
|
|
20240111,110300,4844747050,25350,25350,25350,25300,1224
|
|
20240111,110200,4813769550,25350,25350,25350,25300,110
|
|
20240111,110100,4810982250,25350,25350,25350,25300,2507
|
|
20240111,110000,4747437700,25300,25300,25350,25300,1377
|
|
20240111,105900,4712598850,25250,25250,25300,25200,3293
|
|
20240111,105800,4629460100,25250,25200,25250,25200,52
|
|
20240111,105700,4628149000,25250,25250,25250,25200,221
|
|
20240111,105600,4622578350,25250,25200,25250,25200,586
|
|
20240111,105500,4607782600,25200,25200,25250,25200,431
|
|
20240111,105400,4596910800,25200,25200,25250,25200,623
|
|
20240111,105300,4581208700,25200,25200,25250,25200,586
|
|
20240111,105200,4566438650,25200,25200,25250,25200,242
|
|
20240111,105100,4560339050,25250,25200,25250,25200,479
|
|
20240111,105000,4548266850,25200,25200,25250,25200,666
|
|
20240111,104900,4531482550,25200,25250,25250,25200,390
|
|
20240111,104800,4521651200,25200,25250,25250,25200,191
|
|
20240111,104700,4516832950,25200,25200,25250,25200,506
|
|
20240111,104600,4504078600,25250,25200,25250,25200,443
|
|
20240111,104500,4492914250,25200,25200,25250,25200,395
|
|
20240111,104400,4482959150,25200,25250,25250,25200,169
|
|
20240111,104300,4478692000,25250,25250,25250,25200,633
|
|
20240111,104200,4462728200,25250,25250,25250,25200,77
|
|
20240111,104100,4460784300,25250,25200,25250,25200,855
|
|
20240111,104000,4439208600,25250,25250,25250,25200,373
|
|
20240111,103900,4429791550,25250,25250,25250,25200,76
|
|
20240111,103800,4427872750,25250,25250,25250,25200,477
|
|
20240111,103700,4415830150,25250,25250,25250,25200,127
|
|
20240111,103600,4412626400,25250,25250,25250,25200,70
|
|
20240111,103500,4410859850,25250,25250,25250,25200,2069
|
|
20240111,103400,4358619800,25200,25200,25250,25200,325
|
|
20240111,103300,4350429650,25200,25200,25250,25200,1263
|
|
20240111,103200,4318599550,25200,25200,25250,25200,571
|
|
20240111,103100,4304210200,25250,25250,25250,25200,844
|
|
20240111,103000,4282902350,25250,25250,25300,25250,392
|
|
20240111,102900,4273004050,25250,25300,25300,25250,726
|
|
20240111,102800,4254672350,25250,25300,25350,25250,7087
|
|
20240111,102700,4075531300,25300,25350,25350,25300,41
|
|
20240111,102600,4074493700,25300,25300,25350,25300,25
|
|
20240111,102500,4073861150,25350,25350,25350,25300,455
|
|
20240111,102400,4062340050,25350,25350,25350,25300,290
|
|
20240111,102300,4054988700,25350,25350,25350,25300,230
|
|
20240111,102200,4049158400,25350,25350,25350,25300,228
|
|
20240111,102100,4043379300,25300,25350,25350,25300,1044
|
|
20240111,102000,4016914350,25350,25350,25350,25300,1210
|
|
20240111,101900,3986244150,25300,25350,25350,25300,879
|
|
20240111,101800,3963962000,25350,25300,25350,25300,427
|
|
20240111,101700,3953138050,25350,25200,25350,25200,6044
|
|
20240111,101600,3800405350,25250,25200,25250,25200,714
|
|
20240111,101500,3782399650,25250,25250,25250,25200,1513
|
|
20240111,101400,3744255100,25250,25200,25250,25200,22
|
|
20240111,101300,3743699700,25200,25200,25250,25200,342
|
|
20240111,101200,3735077400,25250,25250,25250,25200,952
|
|
20240111,101100,3711040750,25200,25200,25250,25200,211
|
|
20240111,101000,3705723450,25200,25200,25250,25200,1357
|
|
20240111,100900,3671527000,25200,25200,25200,25150,89
|
|
20240111,100800,3669284400,25200,25200,25200,25150,38
|
|
20240111,100700,3668327500,25200,25200,25250,25200,895
|
|
20240111,100600,3645773450,25200,25250,25250,25200,409
|
|
20240111,100500,3635466600,25200,25150,25250,25150,4455
|
|
20240111,100400,3523149500,25200,25150,25200,25150,119
|
|
20240111,100300,3520151200,25200,25200,25200,25150,431
|
|
20240111,100200,3509290200,25200,25150,25200,25150,169
|
|
20240111,100100,3505037300,25150,25100,25200,25100,2236
|
|
20240111,100000,3448826400,25150,25150,25150,25150,2361
|
|
20240111,095900,3389447250,25150,25100,25150,25050,4718
|
|
20240111,095800,3271112850,25100,25150,25150,25100,887
|
|
20240111,095700,3248849100,25100,25150,25150,25100,2819
|
|
20240111,095600,3178088250,25150,25150,25150,25100,406
|
|
20240111,095500,3167883100,25150,25150,25150,25100,206
|
|
20240111,095400,3162702550,25150,25150,25150,25100,504
|
|
20240111,095300,3150027750,25100,25100,25150,25100,3912
|
|
20240111,095200,3051815100,25100,25050,25100,25050,2366
|
|
20240111,095100,2992474500,25050,25050,25100,25050,1042
|
|
20240111,095000,2966361200,25050,25050,25100,25050,1080
|
|
20240111,094900,2939286000,25100,25050,25100,25050,531
|
|
20240111,094800,2925982700,25050,25150,25150,25050,13073
|
|
20240111,094700,2597911800,25150,25150,25150,25100,560
|
|
20240111,094600,2583846700,25100,25100,25150,25100,2798
|
|
20240111,094500,2513607450,25100,25100,25150,25100,598
|
|
20240111,094400,2498585200,25100,25100,25150,25100,440
|
|
20240111,094300,2487532200,25150,25100,25150,25100,759
|
|
20240111,094200,2468469650,25100,25150,25150,25100,459
|
|
20240111,094100,2456939550,25150,25150,25150,25100,459
|
|
20240111,094000,2445403300,25100,25100,25150,25100,2617
|
|
20240111,093900,2379716550,25100,25100,25150,25100,1746
|
|
20240111,093800,2335808500,25150,25150,25200,25100,1681
|
|
20240111,093700,2293536050,25150,25150,25200,25150,1504
|
|
20240111,093600,2255703850,25150,25150,25200,25150,155
|
|
20240111,093500,2251799450,25200,25150,25200,25150,148
|
|
20240111,093400,2248074250,25150,25100,25200,25100,2399
|
|
20240111,093300,2187740800,25100,25100,25150,25100,688
|
|
20240111,093200,2170446500,25150,25100,25150,25100,592
|
|
20240111,093100,2155565050,25150,25100,25150,25100,370
|
|
20240111,093000,2146259950,25150,25100,25150,25100,3252
|
|
20240111,092900,2064613950,25100,25100,25150,25100,3057
|
|
20240111,092800,1987877300,25100,25150,25150,25100,3937
|
|
20240111,092700,1889046650,25150,25200,25200,25100,7052
|
|
20240111,092600,1711721450,25150,25150,25200,25150,163
|
|
20240111,092500,1707616100,25200,25150,25200,25150,246
|
|
20240111,092400,1701424750,25150,25150,25150,25100,6005
|
|
20240111,092300,1550454050,25150,25150,25200,25100,7051
|
|
20240111,092200,1373125700,25150,25150,25200,25150,1171
|
|
20240111,092100,1343666900,25150,25200,25200,25150,4292
|
|
20240111,092000,1235573000,25200,25200,25250,25200,600
|
|
20240111,091900,1220447550,25200,25250,25250,25200,1897
|
|
20240111,091800,1172633550,25200,25200,25250,25200,615
|
|
20240111,091700,1157124850,25250,25200,25250,25200,536
|
|
20240111,091600,1143593900,25250,25200,25250,25150,3631
|
|
20240111,091500,1052075400,25150,25150,25200,25150,1138
|
|
20240111,091400,1023447800,25150,25150,25200,25150,578
|
|
20240111,091300,1008900050,25200,25200,25250,25150,1704
|
|
20240111,091200,965992250,25200,25150,25200,25150,2211
|
|
20240111,091100,910299150,25150,25150,25200,25150,2048
|
|
20240111,091000,858784550,25200,25150,25200,25150,1363
|
|
20240111,090900,824491450,25200,25200,25200,25150,3313
|
|
20240111,090800,741032200,25250,25250,25300,25200,2595
|
|
20240111,090700,675500500,25250,25300,25350,25250,3062
|
|
20240111,090600,598074550,25300,25400,25400,25300,2881
|
|
20240111,090500,524997550,25350,25350,25400,25350,879
|
|
20240111,090400,502701250,25350,25500,25500,25350,6030
|
|
20240111,090300,349515200,25500,25450,25500,25400,2518
|
|
20240111,090200,285413800,25450,25500,25500,25450,921
|
|
20240111,090100,261951500,25500,25500,25500,25400,4514
|
|
20240111,090000,147050550,25500,25400,25500,25400,5785
|