576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240116,183300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,183200,5652565100,36100,36100,36100,36100,0
|
|
20240116,183100,5652565100,36100,36100,36100,36100,0
|
|
20240116,183000,5652565100,36100,36100,36100,36100,0
|
|
20240116,182900,5652565100,36100,36100,36100,36100,0
|
|
20240116,182800,5652565100,36100,36100,36100,36100,0
|
|
20240116,182700,5652565100,36100,36100,36100,36100,0
|
|
20240116,182600,5652565100,36100,36100,36100,36100,0
|
|
20240116,182500,5652565100,36100,36100,36100,36100,0
|
|
20240116,182400,5652565100,36100,36100,36100,36100,0
|
|
20240116,182300,5652565100,36100,36100,36100,36100,0
|
|
20240116,182200,5652565100,36100,36100,36100,36100,0
|
|
20240116,182100,5652565100,36100,36100,36100,36100,0
|
|
20240116,182000,5652565100,36100,36100,36100,36100,0
|
|
20240116,181900,5652565100,36100,36100,36100,36100,0
|
|
20240116,181800,5652565100,36100,36100,36100,36100,0
|
|
20240116,181700,5652565100,36100,36100,36100,36100,0
|
|
20240116,181600,5652565100,36100,36100,36100,36100,0
|
|
20240116,181500,5652565100,36100,36100,36100,36100,0
|
|
20240116,181400,5652565100,36100,36100,36100,36100,0
|
|
20240116,181300,5652565100,36100,36100,36100,36100,0
|
|
20240116,181200,5652565100,36100,36100,36100,36100,0
|
|
20240116,181100,5652565100,36100,36100,36100,36100,0
|
|
20240116,181000,5652565100,36100,36100,36100,36100,0
|
|
20240116,180900,5652565100,36100,36100,36100,36100,0
|
|
20240116,180800,5652565100,36100,36100,36100,36100,0
|
|
20240116,180700,5652565100,36100,36100,36100,36100,0
|
|
20240116,180600,5652565100,36100,36100,36100,36100,0
|
|
20240116,180500,5652565100,36100,36100,36100,36100,0
|
|
20240116,180400,5652565100,36100,36100,36100,36100,0
|
|
20240116,180300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,180200,5652565100,36100,36100,36100,36100,0
|
|
20240116,180100,5652565100,36100,36100,36100,36100,0
|
|
20240116,180000,5652565100,36100,36100,36100,36100,0
|
|
20240116,175900,5652565100,36100,36100,36100,36100,0
|
|
20240116,175800,5652565100,36100,36100,36100,36100,0
|
|
20240116,175700,5652565100,36100,36100,36100,36100,0
|
|
20240116,175600,5652565100,36100,36100,36100,36100,0
|
|
20240116,175500,5652565100,36100,36100,36100,36100,0
|
|
20240116,175400,5652565100,36100,36100,36100,36100,0
|
|
20240116,175300,5652565100,36100,36100,36100,36100,0
|
|
20240116,175200,5652565100,36100,36100,36100,36100,0
|
|
20240116,175100,5652565100,36100,36100,36100,36100,0
|
|
20240116,175000,5652565100,36100,36100,36100,36100,0
|
|
20240116,174900,5652565100,36100,36100,36100,36100,0
|
|
20240116,174800,5652565100,36100,36100,36100,36100,0
|
|
20240116,174700,5652565100,36100,36100,36100,36100,0
|
|
20240116,174600,5652565100,36100,36100,36100,36100,0
|
|
20240116,174500,5652565100,36100,36100,36100,36100,0
|
|
20240116,174400,5652565100,36100,36100,36100,36100,0
|
|
20240116,174300,5652565100,36100,36100,36100,36100,0
|
|
20240116,174200,5652565100,36100,36100,36100,36100,0
|
|
20240116,174100,5652565100,36100,36100,36100,36100,0
|
|
20240116,174000,5652565100,36100,36100,36100,36100,0
|
|
20240116,173900,5652565100,36100,36100,36100,36100,0
|
|
20240116,173800,5652565100,36100,36100,36100,36100,0
|
|
20240116,173700,5652565100,36100,36100,36100,36100,0
|
|
20240116,173600,5652565100,36100,36100,36100,36100,0
|
|
20240116,173500,5652565100,36100,36100,36100,36100,0
|
|
20240116,173400,5652565100,36100,36100,36100,36100,0
|
|
20240116,173300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,173200,5652565100,36100,36100,36100,36100,0
|
|
20240116,173100,5652565100,36100,36100,36100,36100,0
|
|
20240116,173000,5652565100,36100,36100,36100,36100,0
|
|
20240116,172900,5652565100,36100,36100,36100,36100,0
|
|
20240116,172800,5652565100,36100,36100,36100,36100,0
|
|
20240116,172700,5652565100,36100,36100,36100,36100,0
|
|
20240116,172600,5652565100,36100,36100,36100,36100,0
|
|
20240116,172500,5652565100,36100,36100,36100,36100,0
|
|
20240116,172400,5652565100,36100,36100,36100,36100,0
|
|
20240116,172300,5652565100,36100,36100,36100,36100,0
|
|
20240116,172200,5652565100,36100,36100,36100,36100,0
|
|
20240116,172100,5652565100,36100,36100,36100,36100,0
|
|
20240116,172000,5652565100,36100,36100,36100,36100,0
|
|
20240116,171900,5652565100,36100,36100,36100,36100,0
|
|
20240116,171800,5652565100,36100,36100,36100,36100,0
|
|
20240116,171700,5652565100,36100,36100,36100,36100,0
|
|
20240116,171600,5652565100,36100,36100,36100,36100,0
|
|
20240116,171500,5652565100,36100,36100,36100,36100,0
|
|
20240116,171400,5652565100,36100,36100,36100,36100,0
|
|
20240116,171300,5652565100,36100,36100,36100,36100,0
|
|
20240116,171200,5652565100,36100,36100,36100,36100,0
|
|
20240116,171100,5652565100,36100,36100,36100,36100,0
|
|
20240116,171000,5652565100,36100,36100,36100,36100,0
|
|
20240116,170900,5652565100,36100,36100,36100,36100,0
|
|
20240116,170800,5652565100,36100,36100,36100,36100,0
|
|
20240116,170700,5652565100,36100,36100,36100,36100,0
|
|
20240116,170600,5652565100,36100,36100,36100,36100,0
|
|
20240116,170500,5652565100,36100,36100,36100,36100,0
|
|
20240116,170400,5652565100,36100,36100,36100,36100,0
|
|
20240116,170300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,170200,5652565100,36100,36100,36100,36100,0
|
|
20240116,170100,5652565100,36100,36100,36100,36100,0
|
|
20240116,170000,5652565100,36100,36100,36100,36100,0
|
|
20240116,165900,5652565100,36100,36100,36100,36100,0
|
|
20240116,165800,5652565100,36100,36100,36100,36100,0
|
|
20240116,165700,5652565100,36100,36100,36100,36100,0
|
|
20240116,165600,5652565100,36100,36100,36100,36100,0
|
|
20240116,165500,5652565100,36100,36100,36100,36100,0
|
|
20240116,165400,5652565100,36100,36100,36100,36100,0
|
|
20240116,165300,5652565100,36100,36100,36100,36100,0
|
|
20240116,165200,5652565100,36100,36100,36100,36100,0
|
|
20240116,165100,5652565100,36100,36100,36100,36100,0
|
|
20240116,165000,5652565100,36100,36100,36100,36100,0
|
|
20240116,164900,5652565100,36100,36100,36100,36100,0
|
|
20240116,164800,5652565100,36100,36100,36100,36100,0
|
|
20240116,164700,5652565100,36100,36100,36100,36100,0
|
|
20240116,164600,5652565100,36100,36100,36100,36100,0
|
|
20240116,164500,5652565100,36100,36100,36100,36100,0
|
|
20240116,164400,5652565100,36100,36100,36100,36100,0
|
|
20240116,164300,5652565100,36100,36100,36100,36100,0
|
|
20240116,164200,5652565100,36100,36100,36100,36100,0
|
|
20240116,164100,5652565100,36100,36100,36100,36100,0
|
|
20240116,164000,5652565100,36100,36100,36100,36100,0
|
|
20240116,163900,5652565100,36100,36100,36100,36100,0
|
|
20240116,163800,5652565100,36100,36100,36100,36100,0
|
|
20240116,163700,5652565100,36100,36100,36100,36100,0
|
|
20240116,163600,5652565100,36100,36100,36100,36100,0
|
|
20240116,163500,5652565100,36100,36100,36100,36100,0
|
|
20240116,163400,5652565100,36100,36100,36100,36100,0
|
|
20240116,163300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,163200,5652565100,36100,36100,36100,36100,0
|
|
20240116,163100,5652565100,36100,36100,36100,36100,0
|
|
20240116,163000,5652565100,36100,36100,36100,36100,0
|
|
20240116,162900,5652565100,36100,36100,36100,36100,0
|
|
20240116,162800,5652565100,36100,36100,36100,36100,0
|
|
20240116,162700,5652565100,36100,36100,36100,36100,0
|
|
20240116,162600,5652565100,36100,36100,36100,36100,0
|
|
20240116,162500,5652565100,36100,36100,36100,36100,0
|
|
20240116,162400,5652565100,36100,36100,36100,36100,0
|
|
20240116,162300,5652565100,36100,36100,36100,36100,0
|
|
20240116,162200,5652565100,36100,36100,36100,36100,0
|
|
20240116,162100,5652565100,36100,36100,36100,36100,0
|
|
20240116,162000,5652565100,36100,36100,36100,36100,0
|
|
20240116,161900,5652565100,36100,36100,36100,36100,0
|
|
20240116,161800,5652565100,36100,36100,36100,36100,0
|
|
20240116,161700,5652565100,36100,36100,36100,36100,0
|
|
20240116,161600,5652565100,36100,36100,36100,36100,0
|
|
20240116,161500,5652565100,36100,36100,36100,36100,0
|
|
20240116,161400,5652565100,36100,36100,36100,36100,0
|
|
20240116,161300,5652565100,36100,36100,36100,36100,0
|
|
20240116,161200,5652565100,36100,36100,36100,36100,0
|
|
20240116,161100,5652565100,36100,36100,36100,36100,0
|
|
20240116,161000,5652565100,36100,36100,36100,36100,0
|
|
20240116,160900,5652565100,36100,36100,36100,36100,0
|
|
20240116,160800,5652565100,36100,36100,36100,36100,0
|
|
20240116,160700,5652565100,36100,36100,36100,36100,0
|
|
20240116,160600,5652565100,36100,36100,36100,36100,0
|
|
20240116,160500,5652565100,36100,36100,36100,36100,0
|
|
20240116,160400,5652565100,36100,36100,36100,36100,0
|
|
20240116,160300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,160200,5652565100,36100,36100,36100,36100,0
|
|
20240116,160100,5652565100,36100,36100,36100,36100,0
|
|
20240116,160000,5652565100,36100,36100,36100,36100,0
|
|
20240116,155900,5652565100,36100,36100,36100,36100,0
|
|
20240116,155800,5652565100,36100,36100,36100,36100,0
|
|
20240116,155700,5652565100,36100,36100,36100,36100,0
|
|
20240116,155600,5652565100,36100,36100,36100,36100,0
|
|
20240116,155500,5652565100,36100,36100,36100,36100,0
|
|
20240116,155400,5652565100,36100,36100,36100,36100,0
|
|
20240116,155300,5652565100,36100,36100,36100,36100,0
|
|
20240116,155200,5652565100,36100,36100,36100,36100,0
|
|
20240116,155100,5652565100,36100,36100,36100,36100,0
|
|
20240116,155000,5652565100,36100,36100,36100,36100,0
|
|
20240116,154900,5652565100,36100,36100,36100,36100,0
|
|
20240116,154800,5652565100,36100,36100,36100,36100,0
|
|
20240116,154700,5652565100,36100,36100,36100,36100,0
|
|
20240116,154600,5652565100,36100,36100,36100,36100,0
|
|
20240116,154500,5652565100,36100,36100,36100,36100,0
|
|
20240116,154400,5652565100,36100,36100,36100,36100,0
|
|
20240116,154300,5652565100,36100,36100,36100,36100,0
|
|
20240116,154200,5652565100,36100,36100,36100,36100,0
|
|
20240116,154100,5652565100,36100,36100,36100,36100,0
|
|
20240116,154000,5652565100,36100,36100,36100,36100,0
|
|
20240116,153900,5652565100,36100,36100,36100,36100,0
|
|
20240116,153800,5652565100,36100,36100,36100,36100,0
|
|
20240116,153700,5652565100,36100,36100,36100,36100,0
|
|
20240116,153600,5652565100,36100,36100,36100,36100,0
|
|
20240116,153500,5652565100,36100,36100,36100,36100,0
|
|
20240116,153400,5652565100,36100,36100,36100,36100,0
|
|
20240116,153300,5652565100,36100,36100,36100,36100,1185
|
|
20240116,153200,5652565100,36100,36100,36100,36100,0
|
|
20240116,153100,5652565100,36100,36100,36100,36100,0
|
|
20240116,153000,5652565100,36100,36100,36100,36100,1185
|
|
20240116,152900,5609786600,36200,36200,36200,36200,0
|
|
20240116,152800,5609786600,36200,36200,36200,36200,0
|
|
20240116,152700,5609786600,36200,36200,36200,36200,0
|
|
20240116,152600,5609786600,36200,36200,36200,36200,0
|
|
20240116,152500,5609786600,36200,36200,36200,36200,0
|
|
20240116,152400,5609786600,36200,36200,36200,36200,0
|
|
20240116,152300,5609786600,36200,36200,36200,36200,0
|
|
20240116,152200,5609786600,36200,36200,36200,36200,0
|
|
20240116,152100,5609786600,36200,36200,36200,36200,0
|
|
20240116,152000,5609786600,36200,36200,36200,36200,0
|
|
20240116,151900,5609786600,36200,36150,36200,36050,731
|
|
20240116,151800,5583344350,36050,36150,36150,36050,419
|
|
20240116,151700,5568219600,36150,36150,36150,36150,80
|
|
20240116,151600,5565327600,36200,36100,36200,36100,416
|
|
20240116,151500,5550288100,36150,36100,36150,36100,210
|
|
20240116,151400,5542706050,36100,36050,36150,36050,217
|
|
20240116,151300,5534873250,36100,36200,36200,36100,128
|
|
20240116,151200,5530252300,36150,36150,36200,36100,272
|
|
20240116,151100,5520413050,36150,36100,36150,36100,68
|
|
20240116,151000,5517957150,36050,36000,36150,36000,161
|
|
20240116,150900,5512140050,36050,36050,36150,36050,222
|
|
20240116,150800,5504117200,36150,36050,36150,36000,350
|
|
20240116,150700,5491511600,36050,36050,36150,36050,223
|
|
20240116,150600,5483471550,36050,36050,36050,36000,117
|
|
20240116,150500,5479254000,36050,36000,36050,36000,61
|
|
20240116,150400,5477055450,36050,36000,36050,36000,2
|
|
20240116,150300,5476983400,36000,36000,36000,36000,144
|
|
20240116,150200,5471799400,36000,36050,36050,36000,23
|
|
20240116,150100,5470970300,36050,35950,36050,35950,21
|
|
20240116,150000,5470214550,36000,36050,36050,36000,126
|
|
20240116,145900,5465677900,36050,36050,36150,36050,203
|
|
20240116,145800,5458359250,36050,36050,36050,36050,49
|
|
20240116,145700,5456592800,36150,36050,36150,36050,35
|
|
20240116,145600,5455328600,36000,36000,36100,36000,132
|
|
20240116,145500,5450576500,36000,36050,36100,36000,264
|
|
20240116,145400,5441055900,36050,36100,36100,36000,117
|
|
20240116,145300,5436835550,36100,36050,36100,36050,29
|
|
20240116,145200,5435788700,36000,36050,36100,36000,675
|
|
20240116,145100,5411475200,36100,36100,36100,36100,147
|
|
20240116,145000,5406168500,36050,36050,36050,36050,40
|
|
20240116,144900,5404726500,36050,36100,36100,36050,17
|
|
20240116,144800,5404112900,36050,36100,36100,36050,19
|
|
20240116,144700,5403427450,36100,36050,36100,36050,35
|
|
20240116,144600,5402164000,36050,36100,36100,36050,45
|
|
20240116,144500,5400541200,36100,36100,36100,36050,335
|
|
20240116,144400,5388464100,36100,36150,36150,36100,112
|
|
20240116,144300,5384418300,36150,36150,36150,36150,16
|
|
20240116,144200,5383839900,36050,36100,36150,36050,503
|
|
20240116,144100,5365694300,36100,36150,36150,36100,18
|
|
20240116,144000,5365044300,36100,36100,36150,36100,32
|
|
20240116,143900,5363889050,36100,36150,36150,36100,18
|
|
20240116,143800,5363238400,36100,36100,36150,36100,16
|
|
20240116,143700,5362660600,36050,36100,36200,36050,547
|
|
20240116,143600,5342913750,36100,36200,36200,36100,230
|
|
20240116,143500,5334598950,36200,36200,36200,36200,5
|
|
20240116,143400,5334417950,36200,36200,36200,36200,0
|
|
20240116,143300,5334417950,36200,36200,36200,36050,190
|
|
20240116,143200,5327566600,36200,36100,36200,36100,151
|
|
20240116,143100,5322111150,36150,36100,36150,36100,7
|
|
20240116,143000,5321858400,36150,36200,36200,36150,96
|
|
20240116,142900,5318387500,36200,36150,36200,36150,96
|
|
20240116,142800,5314913350,36150,36150,36150,36150,30
|
|
20240116,142700,5313828850,36300,36200,36300,36200,54
|
|
20240116,142600,5311870300,36200,36250,36300,36200,42
|
|
20240116,142500,5310349450,36250,36300,36300,36250,31
|
|
20240116,142400,5309224650,36300,36250,36300,36200,123
|
|
20240116,142300,5304766250,36200,36200,36200,36200,256
|
|
20240116,142200,5295499050,36200,36200,36200,36200,71
|
|
20240116,142100,5292928850,36150,36150,36150,36150,46
|
|
20240116,142000,5291265950,36050,36050,36050,36050,2
|
|
20240116,141900,5291193850,36150,36100,36150,36100,133
|
|
20240116,141800,5286389450,36100,36050,36100,36050,22
|
|
20240116,141700,5285596300,36050,36100,36100,36050,29
|
|
20240116,141600,5284550150,36100,36100,36100,36100,10
|
|
20240116,141500,5284189150,36050,36000,36050,35900,210
|
|
20240116,141400,5276619650,35950,36000,36050,35950,2293
|
|
20240116,141300,5194163600,35950,36050,36050,35950,2583
|
|
20240116,141200,5101240650,36050,36000,36050,36000,63
|
|
20240116,141100,5098971500,36000,36100,36100,36000,2441
|
|
20240116,141000,5010968500,36100,36100,36100,36100,15
|
|
20240116,140900,5010427000,36100,36150,36150,36100,311
|
|
20240116,140800,4999199350,36150,36150,36150,36150,11
|
|
20240116,140700,4998801700,36150,36200,36200,36150,557
|
|
20240116,140600,4978651600,36200,36150,36200,36100,20
|
|
20240116,140500,4977929050,36150,36150,36200,36150,257
|
|
20240116,140400,4968638150,36150,36150,36150,36150,32
|
|
20240116,140300,4967481350,36250,36200,36250,36200,614
|
|
20240116,140200,4945253950,36250,36250,36250,36200,58
|
|
20240116,140100,4943151500,36200,36250,36250,36200,47
|
|
20240116,140000,4941449750,36250,36250,36250,36250,58
|
|
20240116,135900,4939347250,36250,36300,36300,36250,734
|
|
20240116,135800,4912738200,36350,36300,36350,36250,217
|
|
20240116,135700,4904857150,36350,36400,36400,36350,384
|
|
20240116,135600,4890898600,36400,36400,36400,36400,28
|
|
20240116,135500,4889879400,36400,36350,36450,36350,111
|
|
20240116,135400,4885843800,36350,36400,36400,36350,79
|
|
20240116,135300,4882968400,36400,36400,36450,36400,414
|
|
20240116,135200,4867898300,36450,36350,36450,36350,506
|
|
20240116,135100,4849481500,36350,36350,36350,36350,2
|
|
20240116,135000,4849408800,36350,36300,36350,36300,12
|
|
20240116,134900,4848972950,36300,36350,36350,36300,33
|
|
20240116,134800,4847774550,36300,36300,36400,36300,433
|
|
20240116,134700,4832042550,36350,36350,36350,36350,5
|
|
20240116,134600,4831860800,36350,36300,36350,36300,1330
|
|
20240116,134500,4783516600,36350,36350,36350,36350,15
|
|
20240116,134400,4782971350,36350,36250,36350,36250,17
|
|
20240116,134300,4782354500,36250,36250,36250,36250,1266
|
|
20240116,134200,4736462000,36300,36350,36350,36300,159
|
|
20240116,134100,4730690100,36400,36400,36400,36350,69
|
|
20240116,134000,4728179650,36400,36450,36450,36350,93
|
|
20240116,133900,4724798950,36400,36400,36400,36400,111
|
|
20240116,133800,4720758550,36450,36450,36450,36450,9
|
|
20240116,133700,4720430500,36450,36350,36450,36350,172
|
|
20240116,133600,4714164150,36350,36300,36350,36300,42
|
|
20240116,133500,4712639300,36350,36300,36350,36300,244
|
|
20240116,133400,4703782050,36250,36300,36300,36250,53
|
|
20240116,133300,4701860550,36300,36300,36300,36250,552
|
|
20240116,133200,4681850450,36250,36300,36300,36250,1329
|
|
20240116,133100,4633668200,36350,36350,36350,36300,14
|
|
20240116,133000,4633159450,36350,36300,36400,36300,300
|
|
20240116,132900,4622268150,36400,36400,36400,36400,0
|
|
20240116,132800,4622268150,36400,36350,36400,36350,54
|
|
20240116,132700,4620304650,36400,36450,36450,36400,255
|
|
20240116,132600,4611021800,36450,36450,36450,36450,26
|
|
20240116,132500,4610074100,36450,36450,36450,36450,0
|
|
20240116,132400,4610074100,36450,36450,36450,36450,8
|
|
20240116,132300,4609782500,36400,36400,36450,36400,18
|
|
20240116,132200,4609127000,36400,36400,36400,36400,0
|
|
20240116,132100,4609127000,36400,36400,36400,36400,10
|
|
20240116,132000,4608763000,36400,36350,36450,36350,14
|
|
20240116,131900,4608253400,36200,36200,36250,36200,119
|
|
20240116,131800,4603939950,36150,36500,36500,36150,2121
|
|
20240116,131700,4527008150,36350,36500,36500,36350,234
|
|
20240116,131600,4518494100,36500,36450,36500,36400,206
|
|
20240116,131500,4510991850,36450,36400,36450,36400,50
|
|
20240116,131400,4509169550,36400,36450,36450,36400,275
|
|
20240116,131300,4499157350,36450,36500,36500,36450,7
|
|
20240116,131200,4498901900,36500,36500,36500,36500,32
|
|
20240116,131100,4497733900,36450,36500,36500,36450,22
|
|
20240116,131000,4496931650,36500,36500,36500,36500,7
|
|
20240116,130900,4496676150,36500,36500,36500,36500,0
|
|
20240116,130800,4496676150,36500,36500,36500,36500,8
|
|
20240116,130700,4496384150,36500,36500,36500,36500,15
|
|
20240116,130600,4495836650,36400,36400,36400,36400,202
|
|
20240116,130500,4488483850,36400,36400,36400,36400,77
|
|
20240116,130400,4485681050,36500,36500,36500,36450,348
|
|
20240116,130300,4472993650,36500,36500,36500,36500,8
|
|
20240116,130200,4472701650,36500,36550,36550,36500,205
|
|
20240116,130100,4465218950,36550,36550,36550,36550,86
|
|
20240116,130000,4462075650,36550,36550,36550,36500,40
|
|
20240116,125900,4460614300,36550,36500,36550,36500,211
|
|
20240116,125800,4452912400,36550,36550,36550,36550,51
|
|
20240116,125700,4451048350,36500,36500,36500,36500,84
|
|
20240116,125600,4447982350,36500,36450,36500,36450,59
|
|
20240116,125500,4445831600,36450,36450,36450,36450,58
|
|
20240116,125400,4443717500,36450,36500,36500,36450,581
|
|
20240116,125300,4422513750,36450,36450,36500,36450,856
|
|
20240116,125200,4391270950,36500,36450,36500,36450,253
|
|
20240116,125100,4382036600,36500,36500,36500,36500,7
|
|
20240116,125000,4381781100,36500,36450,36500,36450,51
|
|
20240116,124900,4379920700,36450,36500,36500,36450,79
|
|
20240116,124800,4377037450,36500,36500,36500,36500,9
|
|
20240116,124700,4376708950,36500,36500,36500,36500,10
|
|
20240116,124600,4376343950,36450,36500,36500,36450,32
|
|
20240116,124500,4375176600,36500,36500,36500,36500,15
|
|
20240116,124400,4374629100,36450,36500,36500,36450,10
|
|
20240116,124300,4374264250,36500,36500,36500,36450,17
|
|
20240116,124200,4373643800,36500,36500,36500,36500,4
|
|
20240116,124100,4373497800,36500,36500,36500,36500,3
|
|
20240116,124000,4373388300,36500,36500,36500,36450,44
|
|
20240116,123900,4371782800,36450,36450,36450,36450,25
|
|
20240116,123800,4370871550,36450,36500,36500,36450,218
|
|
20240116,123700,4362925300,36500,36500,36500,36500,11
|
|
20240116,123600,4362523800,36450,36450,36450,36450,75
|
|
20240116,123500,4359790050,36500,36450,36500,36450,130
|
|
20240116,123400,4355050300,36450,36500,36500,36450,7
|
|
20240116,123300,4354794950,36500,36500,36500,36450,61
|
|
20240116,123200,4352571050,36500,36500,36500,36500,104
|
|
20240116,123100,4348775050,36500,36500,36500,36500,46
|
|
20240116,123000,4347096050,36500,36500,36500,36500,10
|
|
20240116,122900,4346731050,36500,36450,36500,36450,154
|
|
20240116,122800,4341117350,36500,36500,36500,36500,11
|
|
20240116,122700,4340715850,36500,36500,36500,36500,385
|
|
20240116,122600,4326663350,36500,36500,36500,36500,1222
|
|
20240116,122500,4282060350,36450,36450,36450,36450,373
|
|
20240116,122400,4268464500,36450,36450,36450,36450,60
|
|
20240116,122300,4266277500,36450,36450,36450,36450,270
|
|
20240116,122200,4256436000,36450,36450,36450,36450,0
|
|
20240116,122100,4256436000,36450,36400,36450,36400,178
|
|
20240116,122000,4249955100,36400,36350,36400,36350,62
|
|
20240116,121900,4247700300,36350,36400,36400,36350,97
|
|
20240116,121800,4244174000,36400,36350,36400,36350,24
|
|
20240116,121700,4243301200,36350,36400,36400,36350,14
|
|
20240116,121600,4242791800,36350,36400,36400,36350,40
|
|
20240116,121500,4241335850,36400,36400,36400,36400,0
|
|
20240116,121400,4241335850,36400,36400,36400,36400,25
|
|
20240116,121300,4240425850,36400,36400,36400,36400,29
|
|
20240116,121200,4239370250,36400,36350,36400,36350,112
|
|
20240116,121100,4235293950,36350,36350,36350,36350,181
|
|
20240116,121000,4228714600,36300,36300,36300,36300,56
|
|
20240116,120900,4226681800,36250,36250,36250,36250,2
|
|
20240116,120800,4226609300,36300,36350,36350,36300,29
|
|
20240116,120700,4225556400,36300,36300,36300,36300,78
|
|
20240116,120600,4222725000,36350,36350,36350,36300,15
|
|
20240116,120500,4222180100,36350,36350,36350,36350,4
|
|
20240116,120400,4222034700,36350,36350,36350,36350,6
|
|
20240116,120300,4221816600,36350,36350,36350,36350,22
|
|
20240116,120200,4221016900,36300,36300,36300,36300,0
|
|
20240116,120100,4221016900,36300,36350,36350,36300,2
|
|
20240116,120000,4220944250,36350,36300,36350,36250,45
|
|
20240116,115900,4219311750,36300,36250,36300,36200,87
|
|
20240116,115800,4216157400,36250,36300,36300,36250,31
|
|
20240116,115700,4215033600,36300,36300,36300,36300,4
|
|
20240116,115600,4214888400,36050,36300,36300,36050,1856
|
|
20240116,115500,4147830500,36300,36300,36300,36300,13
|
|
20240116,115400,4147358600,36200,36250,36250,36200,562
|
|
20240116,115300,4127008250,36250,36300,36300,36250,18
|
|
20240116,115200,4126355150,36300,36350,36400,36300,92
|
|
20240116,115100,4123012500,36350,36350,36350,36350,2
|
|
20240116,115000,4122939800,36400,36450,36450,36400,529
|
|
20240116,114900,4103683700,36450,36450,36450,36450,11
|
|
20240116,114800,4103282750,36450,36450,36450,36450,10
|
|
20240116,114700,4102918250,36450,36450,36450,36450,39
|
|
20240116,114600,4101496700,36500,36500,36500,36450,12
|
|
20240116,114500,4101058750,36500,36500,36500,36500,36
|
|
20240116,114400,4099744750,36500,36550,36550,36500,124
|
|
20240116,114300,4095218500,36500,36550,36550,36500,72
|
|
20240116,114200,4092590350,36550,36500,36550,36500,67
|
|
20240116,114100,4090144500,36550,36500,36550,36450,391
|
|
20240116,114000,4075874600,36500,36500,36500,36500,24
|
|
20240116,113900,4074998600,36450,36450,36450,36450,80
|
|
20240116,113800,4072082600,36500,36400,36500,36400,24
|
|
20240116,113700,4071208600,36400,36400,36400,36400,1
|
|
20240116,113600,4071172200,36400,36500,36500,36400,24
|
|
20240116,113500,4070298200,36300,36400,36400,36300,194
|
|
20240116,113400,4063245850,36400,36450,36450,36400,12
|
|
20240116,113300,4062808500,36400,36450,36500,36400,54
|
|
20240116,113200,4060839750,36500,36500,36500,36500,7
|
|
20240116,113100,4060584250,36450,36450,36500,36350,147
|
|
20240116,113000,4055228000,36450,36350,36450,36350,65
|
|
20240116,112900,4052859450,36350,36350,36350,36350,3
|
|
20240116,112800,4052750400,36300,36450,36450,36300,360
|
|
20240116,112700,4039632000,36500,36500,36500,36500,0
|
|
20240116,112600,4039632000,36500,36250,36500,36250,94
|
|
20240116,112500,4036203250,36200,36250,36500,36200,219
|
|
20240116,112400,4028268450,36250,36400,36400,36250,610
|
|
20240116,112300,4006108150,36400,36400,36400,36400,10
|
|
20240116,112200,4005744150,36400,36450,36450,36400,331
|
|
20240116,112100,3993691750,36450,36450,36450,36450,0
|
|
20240116,112000,3993691750,36450,36450,36450,36450,5
|
|
20240116,111900,3993509500,36450,36450,36450,36450,7
|
|
20240116,111800,3993254350,36450,36500,36500,36450,1172
|
|
20240116,111700,3950534450,36550,36450,36550,36450,523
|
|
20240116,111600,3931421700,36450,36500,36500,36450,238
|
|
20240116,111500,3922742450,36550,36550,36550,36550,71
|
|
20240116,111400,3920147400,36400,36400,36500,36400,9
|
|
20240116,111300,3919819400,36400,36400,36400,36400,55
|
|
20240116,111200,3917817400,36400,36500,36500,36400,413
|
|
20240116,111100,3902773550,36400,36450,36450,36400,483
|
|
20240116,111000,3885191800,36450,36500,36500,36450,293
|
|
20240116,110900,3874511900,36500,36500,36500,36500,114
|
|
20240116,110800,3870350900,36500,36500,36500,36450,420
|
|
20240116,110700,3855035900,36500,36500,36500,36500,0
|
|
20240116,110600,3855035900,36500,36500,36500,36450,382
|
|
20240116,110500,3841102900,36500,36500,36500,36500,468
|
|
20240116,110400,3824020900,36500,36500,36500,36500,31
|
|
20240116,110300,3822889400,36450,36450,36450,36450,19
|
|
20240116,110200,3822196850,36450,36500,36500,36450,45
|
|
20240116,110100,3820556200,36500,36500,36500,36500,4
|
|
20240116,110000,3820410200,36450,36500,36500,36450,11
|
|
20240116,105900,3820009200,36500,36450,36500,36450,111
|
|
20240116,105800,3815957750,36500,36400,36500,36400,164
|
|
20240116,105700,3809977450,36450,36450,36450,36450,91
|
|
20240116,105600,3806660500,36500,36500,36500,36500,309
|
|
20240116,105500,3795382000,36500,36500,36500,36500,55
|
|
20240116,105400,3793374500,36500,36450,36500,36450,101
|
|
20240116,105300,3789688500,36500,36500,36550,36500,158
|
|
20240116,105200,3783916200,36450,36450,36500,36450,310
|
|
20240116,105100,3772603300,36450,36400,36450,36400,39
|
|
20240116,105000,3771183650,36400,36450,36500,36400,188
|
|
20240116,104900,3764331650,36450,36450,36450,36450,20
|
|
20240116,104800,3763602650,36450,36500,36500,36450,32
|
|
20240116,104700,3762434700,36500,36500,36550,36500,115
|
|
20240116,104600,3758235250,36500,36550,36550,36500,48
|
|
20240116,104500,3756482350,36500,36550,36550,36500,1451
|
|
20240116,104400,3703500300,36500,36450,36500,36450,338
|
|
20240116,104300,3691164000,36450,36400,36450,36400,890
|
|
20240116,104200,3658746900,36400,36350,36400,36350,467
|
|
20240116,104100,3641757350,36350,36250,36350,36250,1899
|
|
20240116,104000,3572844450,36250,36250,36250,36200,29
|
|
20240116,103900,3571793350,36250,36200,36250,36200,346
|
|
20240116,103800,3559267050,36200,36200,36200,36150,116
|
|
20240116,103700,3555072850,36150,36200,36200,36150,309
|
|
20240116,103600,3543902050,36050,36050,36200,36050,251
|
|
20240116,103500,3534851850,36250,36100,36250,36100,301
|
|
20240116,103400,3523985600,36100,36050,36200,36050,749
|
|
20240116,103300,3496914400,36100,36050,36100,36050,22
|
|
20240116,103200,3496121050,36050,36050,36050,36050,133
|
|
20240116,103100,3491326400,36100,36000,36100,35950,100
|
|
20240116,103000,3487727650,36000,36050,36050,36000,46
|
|
20240116,102900,3486070500,36050,36150,36150,36050,27
|
|
20240116,102800,3485095300,36150,36250,36250,36150,210
|
|
20240116,102700,3477502300,36250,36200,36250,36200,605
|
|
20240116,102600,3455583450,36250,36250,36250,36200,341
|
|
20240116,102500,3443225850,36200,36050,36200,36050,303
|
|
20240116,102400,3432270550,36000,36000,36000,36000,41
|
|
20240116,102300,3430794550,36000,36000,36100,36000,39
|
|
20240116,102200,3429390150,36000,35800,36000,35750,904
|
|
20240116,102100,3397009900,35900,35800,35900,35750,522
|
|
20240116,102000,3378289550,35800,35850,35900,35750,2014
|
|
20240116,101900,3306172600,35850,35950,35950,35850,90
|
|
20240116,101800,3302945100,35850,35850,35950,35800,470
|
|
20240116,101700,3286107600,35800,35900,35900,35800,520
|
|
20240116,101600,3267465250,35900,35950,35950,35900,397
|
|
20240116,101500,3253212600,35950,35850,35950,35850,196
|
|
20240116,101400,3246180600,35850,35950,35950,35850,497
|
|
20240116,101300,3228351450,35900,35850,36150,35850,354
|
|
20240116,101200,3215651700,35900,36000,36050,35850,635
|
|
20240116,101100,3192857400,36000,36100,36100,36000,748
|
|
20240116,101000,3165893550,36050,36100,36200,36050,209
|
|
20240116,100900,3158348350,36100,35850,36100,35850,296
|
|
20240116,100800,3147677600,35900,36050,36200,35600,9109
|
|
20240116,100700,2820416750,36050,36000,36050,36000,124
|
|
20240116,100600,2815951900,36100,36000,36100,35950,3424
|
|
20240116,100500,2692564050,36000,36200,36250,35900,4806
|
|
20240116,100400,2519469300,36150,36250,36300,36150,1456
|
|
20240116,100300,2466737350,36250,36300,36300,36250,575
|
|
20240116,100200,2445880900,36300,36400,36400,36300,344
|
|
20240116,100100,2433378150,36350,36400,36450,36350,225
|
|
20240116,100000,2425188350,36400,36450,36450,36400,175
|
|
20240116,095900,2418815250,36450,36450,36500,36450,459
|
|
20240116,095800,2402084500,36450,36450,36500,36400,293
|
|
20240116,095700,2391407100,36450,36450,36500,36300,1121
|
|
20240116,095600,2350592050,36450,36500,36500,36450,11
|
|
20240116,095500,2350190600,36500,36500,36500,36400,625
|
|
20240116,095400,2327402000,36550,36600,36600,36500,370
|
|
20240116,095300,2313889400,36500,36600,36600,36500,115
|
|
20240116,095200,2309691700,36500,36600,36650,36500,446
|
|
20240116,095100,2293386200,36500,36750,36750,36500,440
|
|
20240116,095000,2277263650,36750,36750,36750,36750,23
|
|
20240116,094900,2276418400,36800,36800,36900,36800,1006
|
|
20240116,094800,2239327400,36800,36850,36850,36750,3814
|
|
20240116,094700,2099119750,36950,36850,37150,36850,3201
|
|
20240116,094600,1980727850,36800,36850,36850,36800,465
|
|
20240116,094500,1963599700,36800,36700,36800,36700,458
|
|
20240116,094400,1946760350,36700,36600,36700,36600,2293
|
|
20240116,094300,1862765750,36600,36600,36600,36550,220
|
|
20240116,094200,1854723750,36600,36500,36600,36500,130
|
|
20240116,094100,1849975600,36500,36600,36600,36500,142
|
|
20240116,094000,1844791150,36600,36600,36600,36500,1482
|
|
20240116,093900,1790616550,36600,36650,36650,36550,633
|
|
20240116,093800,1767431000,36750,36700,36750,36650,463
|
|
20240116,093700,1750445250,36700,36750,36750,36700,607
|
|
20240116,093600,1728149400,36800,36750,36800,36750,58
|
|
20240116,093500,1726015500,36800,36750,36800,36750,86
|
|
20240116,093400,1722854650,36750,36750,36750,36750,131
|
|
20240116,093300,1718040400,36750,36850,36900,36750,833
|
|
20240116,093200,1687409650,36850,36900,36950,36750,279
|
|
20240116,093100,1677132550,36950,36900,36950,36750,376
|
|
20240116,093000,1663275450,36850,36850,37000,36750,1410
|
|
20240116,092900,1611177300,36850,36750,36850,36650,412
|
|
20240116,092800,1596028450,36750,36700,36750,36650,127
|
|
20240116,092700,1591362200,36750,36700,36750,36700,152
|
|
20240116,092600,1585781250,36700,36550,36700,36550,416
|
|
20240116,092500,1570548050,36550,36500,36700,36500,544
|
|
20240116,092400,1550655150,36500,36650,36650,36500,719
|
|
20240116,092300,1524345800,36600,36600,36700,36550,420
|
|
20240116,092200,1508988800,36600,36850,36850,36600,1303
|
|
20240116,092100,1461052800,36950,36950,37050,36900,612
|
|
20240116,092000,1438461100,36950,37050,37100,36950,721
|
|
20240116,091900,1411768500,37050,37000,37050,37000,256
|
|
20240116,091800,1402286450,36950,36900,36950,36900,37
|
|
20240116,091700,1400919550,36900,37100,37100,36900,883
|
|
20240116,091600,1368216950,37100,37100,37200,37050,3644
|
|
20240116,091500,1232892500,37150,36950,37150,36950,2664
|
|
20240116,091400,1134178200,36950,37000,37000,36800,1121
|
|
20240116,091300,1092776150,37000,37000,37100,36950,896
|
|
20240116,091200,1059614950,37000,36800,37200,36750,7715
|
|
20240116,091100,774189450,36750,36750,36750,36700,185
|
|
20240116,091000,767392200,36750,36700,36750,36700,1941
|
|
20240116,090900,696091300,36700,36500,36700,36500,3183
|
|
20240116,090800,579682750,36500,36300,36500,36200,1121
|
|
20240116,090700,538916300,36450,36300,36450,36300,218
|
|
20240116,090600,530982850,36450,36450,36500,36450,12
|
|
20240116,090500,530545400,36500,36600,36600,36250,1627
|
|
20240116,090400,471220900,36600,36700,36750,36600,2479
|
|
20240116,090300,380384750,36700,36600,36900,36600,4849
|
|
20240116,090200,201950100,36500,36300,36700,36250,3389
|
|
20240116,090100,78329100,36300,35900,36350,35900,268
|
|
20240116,090000,68611850,36250,36150,36250,35900,1900
|