576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240119,183300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,183200,6568803950,36000,36000,36000,36000,0
|
|
20240119,183100,6568803950,36000,36000,36000,36000,0
|
|
20240119,183000,6568803950,36000,36000,36000,36000,0
|
|
20240119,182900,6568803950,36000,36000,36000,36000,0
|
|
20240119,182800,6568803950,36000,36000,36000,36000,0
|
|
20240119,182700,6568803950,36000,36000,36000,36000,0
|
|
20240119,182600,6568803950,36000,36000,36000,36000,0
|
|
20240119,182500,6568803950,36000,36000,36000,36000,0
|
|
20240119,182400,6568803950,36000,36000,36000,36000,0
|
|
20240119,182300,6568803950,36000,36000,36000,36000,0
|
|
20240119,182200,6568803950,36000,36000,36000,36000,0
|
|
20240119,182100,6568803950,36000,36000,36000,36000,0
|
|
20240119,182000,6568803950,36000,36000,36000,36000,0
|
|
20240119,181900,6568803950,36000,36000,36000,36000,0
|
|
20240119,181800,6568803950,36000,36000,36000,36000,0
|
|
20240119,181700,6568803950,36000,36000,36000,36000,0
|
|
20240119,181600,6568803950,36000,36000,36000,36000,0
|
|
20240119,181500,6568803950,36000,36000,36000,36000,0
|
|
20240119,181400,6568803950,36000,36000,36000,36000,0
|
|
20240119,181300,6568803950,36000,36000,36000,36000,0
|
|
20240119,181200,6568803950,36000,36000,36000,36000,0
|
|
20240119,181100,6568803950,36000,36000,36000,36000,0
|
|
20240119,181000,6568803950,36000,36000,36000,36000,0
|
|
20240119,180900,6568803950,36000,36000,36000,36000,0
|
|
20240119,180800,6568803950,36000,36000,36000,36000,0
|
|
20240119,180700,6568803950,36000,36000,36000,36000,0
|
|
20240119,180600,6568803950,36000,36000,36000,36000,0
|
|
20240119,180500,6568803950,36000,36000,36000,36000,0
|
|
20240119,180400,6568803950,36000,36000,36000,36000,0
|
|
20240119,180300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,180200,6568803950,36000,36000,36000,36000,0
|
|
20240119,180100,6568803950,36000,36000,36000,36000,0
|
|
20240119,180000,6568803950,36000,36000,36000,36000,0
|
|
20240119,175900,6568803950,36000,36000,36000,36000,0
|
|
20240119,175800,6568803950,36000,36000,36000,36000,0
|
|
20240119,175700,6568803950,36000,36000,36000,36000,0
|
|
20240119,175600,6568803950,36000,36000,36000,36000,0
|
|
20240119,175500,6568803950,36000,36000,36000,36000,0
|
|
20240119,175400,6568803950,36000,36000,36000,36000,0
|
|
20240119,175300,6568803950,36000,36000,36000,36000,0
|
|
20240119,175200,6568803950,36000,36000,36000,36000,0
|
|
20240119,175100,6568803950,36000,36000,36000,36000,0
|
|
20240119,175000,6568803950,36000,36000,36000,36000,0
|
|
20240119,174900,6568803950,36000,36000,36000,36000,0
|
|
20240119,174800,6568803950,36000,36000,36000,36000,0
|
|
20240119,174700,6568803950,36000,36000,36000,36000,0
|
|
20240119,174600,6568803950,36000,36000,36000,36000,0
|
|
20240119,174500,6568803950,36000,36000,36000,36000,0
|
|
20240119,174400,6568803950,36000,36000,36000,36000,0
|
|
20240119,174300,6568803950,36000,36000,36000,36000,0
|
|
20240119,174200,6568803950,36000,36000,36000,36000,0
|
|
20240119,174100,6568803950,36000,36000,36000,36000,0
|
|
20240119,174000,6568803950,36000,36000,36000,36000,0
|
|
20240119,173900,6568803950,36000,36000,36000,36000,0
|
|
20240119,173800,6568803950,36000,36000,36000,36000,0
|
|
20240119,173700,6568803950,36000,36000,36000,36000,0
|
|
20240119,173600,6568803950,36000,36000,36000,36000,0
|
|
20240119,173500,6568803950,36000,36000,36000,36000,0
|
|
20240119,173400,6568803950,36000,36000,36000,36000,0
|
|
20240119,173300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,173200,6568803950,36000,36000,36000,36000,0
|
|
20240119,173100,6568803950,36000,36000,36000,36000,0
|
|
20240119,173000,6568803950,36000,36000,36000,36000,0
|
|
20240119,172900,6568803950,36000,36000,36000,36000,0
|
|
20240119,172800,6568803950,36000,36000,36000,36000,0
|
|
20240119,172700,6568803950,36000,36000,36000,36000,0
|
|
20240119,172600,6568803950,36000,36000,36000,36000,0
|
|
20240119,172500,6568803950,36000,36000,36000,36000,0
|
|
20240119,172400,6568803950,36000,36000,36000,36000,0
|
|
20240119,172300,6568803950,36000,36000,36000,36000,0
|
|
20240119,172200,6568803950,36000,36000,36000,36000,0
|
|
20240119,172100,6568803950,36000,36000,36000,36000,0
|
|
20240119,172000,6568803950,36000,36000,36000,36000,0
|
|
20240119,171900,6568803950,36000,36000,36000,36000,0
|
|
20240119,171800,6568803950,36000,36000,36000,36000,0
|
|
20240119,171700,6568803950,36000,36000,36000,36000,0
|
|
20240119,171600,6568803950,36000,36000,36000,36000,0
|
|
20240119,171500,6568803950,36000,36000,36000,36000,0
|
|
20240119,171400,6568803950,36000,36000,36000,36000,0
|
|
20240119,171300,6568803950,36000,36000,36000,36000,0
|
|
20240119,171200,6568803950,36000,36000,36000,36000,0
|
|
20240119,171100,6568803950,36000,36000,36000,36000,0
|
|
20240119,171000,6568803950,36000,36000,36000,36000,0
|
|
20240119,170900,6568803950,36000,36000,36000,36000,0
|
|
20240119,170800,6568803950,36000,36000,36000,36000,0
|
|
20240119,170700,6568803950,36000,36000,36000,36000,0
|
|
20240119,170600,6568803950,36000,36000,36000,36000,0
|
|
20240119,170500,6568803950,36000,36000,36000,36000,0
|
|
20240119,170400,6568803950,36000,36000,36000,36000,0
|
|
20240119,170300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,170200,6568803950,36000,36000,36000,36000,0
|
|
20240119,170100,6568803950,36000,36000,36000,36000,0
|
|
20240119,170000,6568803950,36000,36000,36000,36000,0
|
|
20240119,165900,6568803950,36000,36000,36000,36000,0
|
|
20240119,165800,6568803950,36000,36000,36000,36000,0
|
|
20240119,165700,6568803950,36000,36000,36000,36000,0
|
|
20240119,165600,6568803950,36000,36000,36000,36000,0
|
|
20240119,165500,6568803950,36000,36000,36000,36000,0
|
|
20240119,165400,6568803950,36000,36000,36000,36000,0
|
|
20240119,165300,6568803950,36000,36000,36000,36000,0
|
|
20240119,165200,6568803950,36000,36000,36000,36000,0
|
|
20240119,165100,6568803950,36000,36000,36000,36000,0
|
|
20240119,165000,6568803950,36000,36000,36000,36000,0
|
|
20240119,164900,6568803950,36000,36000,36000,36000,0
|
|
20240119,164800,6568803950,36000,36000,36000,36000,0
|
|
20240119,164700,6568803950,36000,36000,36000,36000,0
|
|
20240119,164600,6568803950,36000,36000,36000,36000,0
|
|
20240119,164500,6568803950,36000,36000,36000,36000,0
|
|
20240119,164400,6568803950,36000,36000,36000,36000,0
|
|
20240119,164300,6568803950,36000,36000,36000,36000,0
|
|
20240119,164200,6568803950,36000,36000,36000,36000,0
|
|
20240119,164100,6568803950,36000,36000,36000,36000,0
|
|
20240119,164000,6568803950,36000,36000,36000,36000,0
|
|
20240119,163900,6568803950,36000,36000,36000,36000,0
|
|
20240119,163800,6568803950,36000,36000,36000,36000,0
|
|
20240119,163700,6568803950,36000,36000,36000,36000,0
|
|
20240119,163600,6568803950,36000,36000,36000,36000,0
|
|
20240119,163500,6568803950,36000,36000,36000,36000,0
|
|
20240119,163400,6568803950,36000,36000,36000,36000,0
|
|
20240119,163300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,163200,6568803950,36000,36000,36000,36000,0
|
|
20240119,163100,6568803950,36000,36000,36000,36000,0
|
|
20240119,163000,6568803950,36000,36000,36000,36000,0
|
|
20240119,162900,6568803950,36000,36000,36000,36000,0
|
|
20240119,162800,6568803950,36000,36000,36000,36000,0
|
|
20240119,162700,6568803950,36000,36000,36000,36000,0
|
|
20240119,162600,6568803950,36000,36000,36000,36000,0
|
|
20240119,162500,6568803950,36000,36000,36000,36000,0
|
|
20240119,162400,6568803950,36000,36000,36000,36000,0
|
|
20240119,162300,6568803950,36000,36000,36000,36000,0
|
|
20240119,162200,6568803950,36000,36000,36000,36000,0
|
|
20240119,162100,6568803950,36000,36000,36000,36000,0
|
|
20240119,162000,6568803950,36000,36000,36000,36000,0
|
|
20240119,161900,6568803950,36000,36000,36000,36000,0
|
|
20240119,161800,6568803950,36000,36000,36000,36000,0
|
|
20240119,161700,6568803950,36000,36000,36000,36000,0
|
|
20240119,161600,6568803950,36000,36000,36000,36000,0
|
|
20240119,161500,6568803950,36000,36000,36000,36000,0
|
|
20240119,161400,6568803950,36000,36000,36000,36000,0
|
|
20240119,161300,6568803950,36000,36000,36000,36000,0
|
|
20240119,161200,6568803950,36000,36000,36000,36000,0
|
|
20240119,161100,6568803950,36000,36000,36000,36000,0
|
|
20240119,161000,6568803950,36000,36000,36000,36000,0
|
|
20240119,160900,6568803950,36000,36000,36000,36000,0
|
|
20240119,160800,6568803950,36000,36000,36000,36000,0
|
|
20240119,160700,6568803950,36000,36000,36000,36000,0
|
|
20240119,160600,6568803950,36000,36000,36000,36000,0
|
|
20240119,160500,6568803950,36000,36000,36000,36000,0
|
|
20240119,160400,6568803950,36000,36000,36000,36000,0
|
|
20240119,160300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,160200,6568803950,36000,36000,36000,36000,0
|
|
20240119,160100,6568803950,36000,36000,36000,36000,0
|
|
20240119,160000,6568803950,36000,36000,36000,36000,0
|
|
20240119,155900,6568803950,36000,36000,36000,36000,0
|
|
20240119,155800,6568803950,36000,36000,36000,36000,0
|
|
20240119,155700,6568803950,36000,36000,36000,36000,0
|
|
20240119,155600,6568803950,36000,36000,36000,36000,0
|
|
20240119,155500,6568803950,36000,36000,36000,36000,0
|
|
20240119,155400,6568803950,36000,36000,36000,36000,0
|
|
20240119,155300,6568803950,36000,36000,36000,36000,0
|
|
20240119,155200,6568803950,36000,36000,36000,36000,0
|
|
20240119,155100,6568803950,36000,36000,36000,36000,0
|
|
20240119,155000,6568803950,36000,36000,36000,36000,0
|
|
20240119,154900,6568803950,36000,36000,36000,36000,0
|
|
20240119,154800,6568803950,36000,36000,36000,36000,0
|
|
20240119,154700,6568803950,36000,36000,36000,36000,0
|
|
20240119,154600,6568803950,36000,36000,36000,36000,0
|
|
20240119,154500,6568803950,36000,36000,36000,36000,0
|
|
20240119,154400,6568803950,36000,36000,36000,36000,0
|
|
20240119,154300,6568803950,36000,36000,36000,36000,0
|
|
20240119,154200,6568803950,36000,36000,36000,36000,0
|
|
20240119,154100,6568803950,36000,36000,36000,36000,0
|
|
20240119,154000,6568803950,36000,36000,36000,36000,0
|
|
20240119,153900,6568803950,36000,36000,36000,36000,0
|
|
20240119,153800,6568803950,36000,36000,36000,36000,0
|
|
20240119,153700,6568803950,36000,36000,36000,36000,0
|
|
20240119,153600,6568803950,36000,36000,36000,36000,0
|
|
20240119,153500,6568803950,36000,36000,36000,36000,0
|
|
20240119,153400,6568803950,36000,36000,36000,36000,0
|
|
20240119,153300,6568803950,36000,36000,36000,36000,4319
|
|
20240119,153200,6568803950,36000,36000,36000,36000,0
|
|
20240119,153100,6568803950,36000,36000,36000,36000,0
|
|
20240119,153000,6568803950,36000,36000,36000,36000,4319
|
|
20240119,152900,6413319950,36200,36200,36200,36200,0
|
|
20240119,152800,6413319950,36200,36200,36200,36200,0
|
|
20240119,152700,6413319950,36200,36200,36200,36200,0
|
|
20240119,152600,6413319950,36200,36200,36200,36200,0
|
|
20240119,152500,6413319950,36200,36200,36200,36200,0
|
|
20240119,152400,6413319950,36200,36200,36200,36200,0
|
|
20240119,152300,6413319950,36200,36200,36200,36200,0
|
|
20240119,152200,6413319950,36200,36200,36200,36200,0
|
|
20240119,152100,6413319950,36200,36200,36200,36200,0
|
|
20240119,152000,6413319950,36200,36200,36200,36200,0
|
|
20240119,151900,6413319950,36200,36150,36200,36150,799
|
|
20240119,151800,6384422750,36200,36150,36200,36150,939
|
|
20240119,151700,6350436850,36150,36150,36200,36150,245
|
|
20240119,151600,6341572350,36150,36150,36200,36150,331
|
|
20240119,151500,6329592900,36200,36200,36200,36150,440
|
|
20240119,151400,6313677700,36100,36100,36200,36100,40
|
|
20240119,151300,6312233400,36100,36150,36150,36100,500
|
|
20240119,151200,6294165100,36150,36150,36150,36100,107
|
|
20240119,151100,6290297100,36150,36150,36200,36100,1148
|
|
20240119,151000,6248794250,36150,36100,36150,36100,502
|
|
20240119,150900,6230653700,36100,36050,36150,36050,1233
|
|
20240119,150800,6186138050,36100,36050,36100,36050,165
|
|
20240119,150700,6180186950,36100,36050,36100,36050,140
|
|
20240119,150600,6175138500,36050,36050,36050,36050,0
|
|
20240119,150500,6175138500,36050,36050,36100,36050,624
|
|
20240119,150400,6152640500,36050,36100,36100,36000,1505
|
|
20240119,150300,6098311200,36100,36050,36100,36050,1773
|
|
20240119,150200,6034317150,36000,36000,36000,36000,62
|
|
20240119,150100,6032085150,36000,36000,36000,36000,24
|
|
20240119,150000,6031221150,36000,35900,36100,35900,2210
|
|
20240119,145900,5951528700,36000,35900,36000,35900,115
|
|
20240119,145800,5947396300,36000,36000,36000,35900,53
|
|
20240119,145700,5945489100,36000,35950,36000,35950,236
|
|
20240119,145600,5937004650,35950,36000,36000,35950,60
|
|
20240119,145500,5934844900,35950,36000,36050,35950,197
|
|
20240119,145400,5927756850,36050,36000,36050,36000,940
|
|
20240119,145300,5893916750,36050,36000,36050,36000,486
|
|
20240119,145200,5876417400,36000,35950,36050,35950,517
|
|
20240119,145100,5857806650,35950,35950,35950,35850,706
|
|
20240119,145000,5832452900,35950,35850,35950,35850,1320
|
|
20240119,144900,5785038250,35900,35850,35900,35850,282
|
|
20240119,144800,5774928500,35850,35800,35850,35750,282
|
|
20240119,144700,5764832400,35750,35800,35800,35750,155
|
|
20240119,144600,5759291000,35800,35750,35800,35750,203
|
|
20240119,144500,5752027350,35700,35800,35800,35700,143
|
|
20240119,144400,5746908750,35800,35800,35800,35700,79
|
|
20240119,144300,5744081150,35700,35700,35800,35700,380
|
|
20240119,144200,5730511400,35700,35750,35800,35700,302
|
|
20240119,144100,5719723550,35750,35750,35750,35700,45
|
|
20240119,144000,5718114850,35750,35700,35750,35650,112
|
|
20240119,143900,5714117700,35700,35650,35700,35650,192
|
|
20240119,143800,5707267550,35650,35600,35650,35600,267
|
|
20240119,143700,5697761100,35600,35550,35600,35550,299
|
|
20240119,143600,5687118900,35550,35650,35650,35550,28
|
|
20240119,143500,5686122300,35600,35550,35600,35550,214
|
|
20240119,143400,5678503950,35600,35550,35600,35500,402
|
|
20240119,143300,5664225800,35500,35500,35500,35500,50
|
|
20240119,143200,5662450800,35550,35450,35550,35450,6
|
|
20240119,143100,5662238000,35450,35550,35550,35450,201
|
|
20240119,143000,5655110200,35450,35500,35500,35450,376
|
|
20240119,142900,5641767700,35550,35550,35550,35550,77
|
|
20240119,142800,5639030350,35500,35500,35550,35500,120
|
|
20240119,142700,5634770250,35550,35600,35600,35500,11
|
|
20240119,142600,5634379250,35500,35500,35500,35500,70
|
|
20240119,142500,5631894250,35650,35550,35650,35550,40
|
|
20240119,142400,5630472150,35550,35600,35600,35550,9
|
|
20240119,142300,5630152150,35650,35550,35650,35500,540
|
|
20240119,142200,5610966500,35500,35450,35500,35450,254
|
|
20240119,142100,5601950150,35500,35450,35500,35450,3
|
|
20240119,142000,5601843750,35500,35550,35550,35500,461
|
|
20240119,141900,5585470550,35600,35600,35650,35600,469
|
|
20240119,141800,5568774100,35550,35600,35650,35550,64
|
|
20240119,141700,5566495800,35650,35550,35650,35550,789
|
|
20240119,141600,5538407600,35550,35550,35600,35550,607
|
|
20240119,141500,5516828550,35550,35550,35600,35500,442
|
|
20240119,141400,5501117800,35600,35550,35600,35550,117
|
|
20240119,141300,5496958350,35550,35500,35550,35450,531
|
|
20240119,141200,5478102900,35450,35350,35500,35350,23
|
|
20240119,141100,5477287600,35450,35350,35500,35350,167
|
|
20240119,141000,5471373400,35350,35400,35500,35350,1681
|
|
20240119,140900,5411861950,35400,35450,35450,35400,1194
|
|
20240119,140800,5369591700,35450,35500,35500,35450,125
|
|
20240119,140700,5365157300,35500,35500,35500,35400,1551
|
|
20240119,140600,5310173400,35500,35500,35500,35450,1271
|
|
20240119,140500,5265110650,35500,35500,35500,35450,1080
|
|
20240119,140400,5226771450,35500,35500,35550,35500,1201
|
|
20240119,140300,5184135100,35500,35500,35550,35500,124
|
|
20240119,140200,5179727050,35500,35550,35550,35500,114
|
|
20240119,140100,5175677050,35550,35550,35550,35500,257
|
|
20240119,140000,5166541050,35550,35600,35600,35550,1126
|
|
20240119,135900,5126505650,35600,35600,35650,35550,224
|
|
20240119,135800,5118531300,35600,35650,35650,35600,4018
|
|
20240119,135700,4975472350,35650,35700,35700,35650,1628
|
|
20240119,135600,4917416300,35700,35700,35750,35700,391
|
|
20240119,135500,4903457100,35700,35750,35750,35700,198
|
|
20240119,135400,4896388450,35750,35700,35750,35700,61
|
|
20240119,135300,4894207750,35750,35750,35750,35750,21
|
|
20240119,135200,4893457000,35800,35700,35800,35700,39
|
|
20240119,135100,4892064450,35750,35750,35750,35750,145
|
|
20240119,135000,4886880700,35800,35750,35800,35750,15
|
|
20240119,134900,4886344100,35700,35800,35800,35700,2
|
|
20240119,134800,4886272600,35750,35750,35750,35750,2
|
|
20240119,134700,4886201100,35700,35800,35800,35700,19
|
|
20240119,134600,4885522700,35700,35750,35800,35700,79
|
|
20240119,134500,4882702250,35700,35750,35750,35700,32
|
|
20240119,134400,4881558300,35750,35750,35800,35750,175
|
|
20240119,134300,4875302000,35700,35700,35700,35700,1
|
|
20240119,134200,4875266300,35750,35700,35750,35700,63
|
|
20240119,134100,4873016400,35700,35700,35750,35700,53
|
|
20240119,134000,4871124100,35700,35750,35750,35700,566
|
|
20240119,133900,4850916800,35750,35750,35750,35700,264
|
|
20240119,133800,4841478850,35800,35750,35800,35750,3
|
|
20240119,133700,4841371550,35750,35750,35750,35750,163
|
|
20240119,133600,4835544300,35750,35750,35750,35750,18
|
|
20240119,133500,4834900800,35800,35750,35800,35750,57
|
|
20240119,133400,4832863000,35700,35800,35800,35700,64
|
|
20240119,133300,4830572800,35800,35750,35800,35750,191
|
|
20240119,133200,4823744500,35750,35750,35750,35750,75
|
|
20240119,133100,4821063250,35750,35700,35750,35700,3
|
|
20240119,133000,4820956100,35700,35700,35700,35700,237
|
|
20240119,132900,4812495200,35700,35700,35700,35700,136
|
|
20240119,132800,4807640000,35700,35700,35700,35700,1
|
|
20240119,132700,4807604300,35750,35700,35750,35700,4
|
|
20240119,132600,4807461350,35700,35650,35700,35650,2
|
|
20240119,132500,4807390000,35700,35700,35750,35700,50
|
|
20240119,132400,4805604950,35700,35750,35750,35700,83
|
|
20240119,132300,4802638250,35750,35650,35750,35650,208
|
|
20240119,132200,4795202450,35750,35650,35750,35650,75
|
|
20240119,132100,4792524850,35650,35750,35750,35650,34
|
|
20240119,132000,4791312400,35750,35700,35750,35650,1152
|
|
20240119,131900,4750241450,35700,35650,35700,35650,60
|
|
20240119,131800,4748102050,35650,35650,35650,35650,283
|
|
20240119,131700,4738013100,35700,35700,35700,35700,7
|
|
20240119,131600,4737763200,35700,35700,35700,35700,14
|
|
20240119,131500,4737263400,35650,35650,35700,35650,104
|
|
20240119,131400,4733550700,35650,35700,35700,35650,398
|
|
20240119,131300,4719342200,35750,35750,35750,35750,13
|
|
20240119,131200,4718877450,35750,35750,35800,35750,111
|
|
20240119,131100,4714908850,35750,35700,35800,35700,19
|
|
20240119,131000,4714229750,35750,35800,35800,35750,189
|
|
20240119,130900,4707472950,35800,35800,35800,35800,86
|
|
20240119,130800,4704394150,35800,35800,35800,35800,4
|
|
20240119,130700,4704250950,35750,35800,35850,35750,3
|
|
20240119,130600,4704143550,35750,35750,35850,35750,17
|
|
20240119,130500,4703535700,35750,35800,35850,35750,140
|
|
20240119,130400,4698519500,35800,35750,35800,35750,95
|
|
20240119,130300,4695118750,35750,35700,35750,35700,89
|
|
20240119,130200,4691941400,35750,35750,35750,35700,27
|
|
20240119,130100,4690977200,35700,35700,35700,35700,30
|
|
20240119,130000,4689906200,35800,35700,35800,35700,102
|
|
20240119,125900,4686264600,35700,35800,35800,35700,12
|
|
20240119,125800,4685835100,35800,35700,35800,35700,539
|
|
20240119,125700,4666567650,35700,35600,35700,35600,378
|
|
20240119,125600,4653098650,35600,35600,35650,35600,119
|
|
20240119,125500,4648860700,35600,35600,35650,35600,1206
|
|
20240119,125400,4605926550,35600,35600,35650,35600,284
|
|
20240119,125300,4595815650,35650,35700,35700,35650,933
|
|
20240119,125200,4562550950,35700,35650,35700,35650,502
|
|
20240119,125100,4544650150,35650,35700,35700,35650,102
|
|
20240119,125000,4541013050,35700,35700,35750,35700,655
|
|
20240119,124900,4517629500,35700,35750,35750,35700,296
|
|
20240119,124800,4507055400,35750,35700,35750,35700,226
|
|
20240119,124700,4498978450,35750,35800,35800,35700,726
|
|
20240119,124600,4473035500,35800,35750,35800,35750,403
|
|
20240119,124500,4458627800,35800,35850,35850,35750,248
|
|
20240119,124400,4449749400,35800,35850,35900,35800,367
|
|
20240119,124300,4436609200,35750,35900,35900,35750,639
|
|
20240119,124200,4413736450,35900,35800,35950,35750,432
|
|
20240119,124100,4398259300,35800,35750,35800,35750,377
|
|
20240119,124000,4384772800,35700,35800,35800,35650,3893
|
|
20240119,123900,4245750700,35800,35850,35850,35750,1762
|
|
20240119,123800,4182685900,35800,35900,35900,35800,2657
|
|
20240119,123700,4087416250,35950,35950,35950,35900,566
|
|
20240119,123600,4067077650,35950,36000,36100,35900,1660
|
|
20240119,123500,4007402700,36000,36050,36100,36000,5792
|
|
20240119,123400,3798686500,36050,36100,36100,36050,324
|
|
20240119,123300,3787001350,36150,36150,36150,36050,6545
|
|
20240119,123200,3550553300,36150,36200,36200,36150,54
|
|
20240119,123100,3548600500,36200,36200,36250,36200,43
|
|
20240119,123000,3547043400,36150,36250,36250,36150,316
|
|
20240119,122900,3535603500,36150,36150,36150,36150,88
|
|
20240119,122800,3532422300,36250,36200,36250,36150,133
|
|
20240119,122700,3527613200,36200,36200,36300,36200,2110
|
|
20240119,122600,3451231100,36250,36250,36250,36250,2
|
|
20240119,122500,3451158600,36300,36200,36300,36200,6
|
|
20240119,122400,3450941000,36200,36200,36200,36200,22
|
|
20240119,122300,3450144600,36300,36300,36300,36300,1
|
|
20240119,122200,3450108300,36300,36250,36300,36200,28
|
|
20240119,122100,3449094450,36250,36250,36250,36250,164
|
|
20240119,122000,3443149450,36300,36300,36300,36250,11
|
|
20240119,121900,3442750200,36200,36250,36250,36200,174
|
|
20240119,121800,3436447050,36200,36250,36300,36200,71
|
|
20240119,121700,3433875450,36200,36200,36200,36200,105
|
|
20240119,121600,3430074450,36200,36200,36200,36200,0
|
|
20240119,121500,3430074450,36200,36200,36200,36200,18
|
|
20240119,121400,3429422850,36300,36300,36300,36200,38
|
|
20240119,121300,3428046150,36350,36200,36350,36200,2
|
|
20240119,121200,3427973600,36350,36250,36350,36200,45
|
|
20240119,121100,3426341650,36250,36250,36250,36200,857
|
|
20240119,121000,3395275700,36300,36300,36300,36300,120
|
|
20240119,120900,3390919700,36350,36350,36350,36300,65
|
|
20240119,120800,3388557600,36300,36350,36350,36300,3
|
|
20240119,120700,3388448600,36400,36400,36400,36350,85
|
|
20240119,120600,3385354650,36400,36350,36450,36350,1535
|
|
20240119,120500,3329456000,36400,36200,36400,36200,777
|
|
20240119,120400,3301217650,36200,36200,36200,36200,1
|
|
20240119,120300,3301181450,36250,36200,36250,36200,302
|
|
20240119,120200,3290249000,36200,36200,36200,36200,73
|
|
20240119,120100,3287606400,36250,36200,36250,36200,111
|
|
20240119,120000,3283583200,36250,36250,36250,36250,2
|
|
20240119,115900,3283510700,36200,36200,36200,36200,0
|
|
20240119,115800,3283510700,36200,36250,36250,36200,28
|
|
20240119,115700,3282495750,36250,36250,36250,36250,3
|
|
20240119,115600,3282387000,36250,36200,36250,36200,202
|
|
20240119,115500,3275070850,36200,36250,36250,36200,359
|
|
20240119,115400,3262075000,36200,36300,36300,36200,5
|
|
20240119,115300,3261893600,36250,36250,36250,36250,142
|
|
20240119,115200,3256746100,36250,36250,36250,36250,32
|
|
20240119,115100,3255586100,36250,36250,36250,36250,312
|
|
20240119,115000,3244276100,36300,36250,36300,36250,6
|
|
20240119,114900,3244058500,36250,36250,36250,36250,3
|
|
20240119,114800,3243949750,36250,36250,36250,36250,1
|
|
20240119,114700,3243913500,36300,36250,36300,36250,592
|
|
20240119,114600,3222453450,36200,36200,36200,36200,2
|
|
20240119,114500,3222381050,36200,36250,36250,36200,121
|
|
20240119,114400,3217999350,36250,36200,36250,36200,257
|
|
20240119,114300,3208683150,36200,36250,36250,36200,50
|
|
20240119,114200,3206872850,36250,36200,36250,36200,15
|
|
20240119,114100,3206329150,36200,36200,36250,36200,45
|
|
20240119,114000,3204700050,36200,36200,36200,36200,85
|
|
20240119,113900,3201623050,36200,36200,36200,36200,2
|
|
20240119,113800,3201550650,36200,36250,36250,36200,9
|
|
20240119,113700,3201224600,36200,36250,36250,36200,23
|
|
20240119,113600,3200391950,36200,36200,36200,36200,169
|
|
20240119,113500,3194274150,36200,36150,36200,36150,365
|
|
20240119,113400,3181061950,36200,36200,36200,36200,1
|
|
20240119,113300,3181025750,36150,36150,36150,36150,21
|
|
20240119,113200,3180266600,36150,36200,36200,36150,231
|
|
20240119,113100,3171915800,36150,36150,36150,36150,31
|
|
20240119,113000,3170795150,36150,36200,36200,36150,100
|
|
20240119,112900,3167179800,36150,36200,36200,36150,35
|
|
20240119,112800,3165913550,36150,36200,36200,36150,2
|
|
20240119,112700,3165841200,36150,36150,36150,36150,316
|
|
20240119,112600,3154417800,36150,36200,36200,36150,3
|
|
20240119,112500,3154309300,36150,36200,36200,36150,945
|
|
20240119,112400,3120147500,36200,36200,36200,36150,43
|
|
20240119,112300,3118591000,36200,36200,36200,36150,588
|
|
20240119,112200,3097331400,36150,36200,36200,36150,247
|
|
20240119,112100,3088394950,36200,36200,36200,36200,172
|
|
20240119,112000,3082168550,36200,36200,36200,36200,363
|
|
20240119,111900,3069027950,36250,36200,36250,36200,54
|
|
20240119,111800,3067073000,36200,36200,36250,36200,1067
|
|
20240119,111700,3028447350,36200,36200,36250,36200,28
|
|
20240119,111600,3027433250,36200,36200,36200,36200,2
|
|
20240119,111500,3027360850,36200,36250,36250,36200,96
|
|
20240119,111400,3023884150,36200,36200,36200,36200,11
|
|
20240119,111300,3023485950,36200,36200,36200,36200,727
|
|
20240119,111200,2997168550,36200,36200,36250,36200,2299
|
|
20240119,111100,2913943350,36200,36200,36200,36200,5
|
|
20240119,111000,2913762350,36250,36200,36250,36200,22
|
|
20240119,110900,2912965850,36200,36200,36200,36200,1
|
|
20240119,110800,2912929650,36250,36250,36250,36250,26
|
|
20240119,110700,2911987150,36300,36300,36300,36300,1
|
|
20240119,110600,2911950850,36200,36200,36200,36200,104
|
|
20240119,110500,2908186050,36200,36250,36250,36200,581
|
|
20240119,110400,2887148400,36250,36250,36250,36250,135
|
|
20240119,110300,2882254650,36300,36250,36300,36250,154
|
|
20240119,110200,2876672100,36250,36250,36250,36200,93
|
|
20240119,110100,2873301600,36250,36250,36250,36250,1
|
|
20240119,110000,2873265350,36250,36250,36250,36250,10
|
|
20240119,105900,2872902850,36250,36250,36250,36250,0
|
|
20240119,105800,2872902850,36250,36300,36300,36200,281
|
|
20240119,105700,2862714600,36250,36300,36300,36250,296
|
|
20240119,105600,2851984500,36250,36200,36300,36200,266
|
|
20240119,105500,2842343950,36200,36200,36250,36200,97
|
|
20240119,105400,2838832500,36200,36200,36250,36200,440
|
|
20240119,105300,2822904350,36200,36200,36250,36200,44
|
|
20240119,105200,2821311050,36300,36250,36300,36200,109
|
|
20240119,105100,2817359700,36250,36250,36250,36250,491
|
|
20240119,105000,2799560950,36250,36250,36250,36250,43
|
|
20240119,104900,2798002200,36300,36300,36300,36300,11
|
|
20240119,104800,2797602900,36300,36250,36300,36250,14
|
|
20240119,104700,2797095300,36250,36250,36250,36250,538
|
|
20240119,104600,2777592800,36250,36250,36300,36250,143
|
|
20240119,104500,2772408800,36250,36250,36250,36250,134
|
|
20240119,104400,2767551300,36250,36300,36300,36250,12
|
|
20240119,104300,2767116100,36300,36250,36300,36250,18
|
|
20240119,104200,2766463300,36250,36300,36300,36250,233
|
|
20240119,104100,2758005450,36300,36300,36300,36300,104
|
|
20240119,104000,2754230250,36300,36350,36350,36300,350
|
|
20240119,103900,2741525100,36300,36350,36400,36300,367
|
|
20240119,103800,2728187650,36350,36250,36350,36250,127
|
|
20240119,103700,2723576150,36300,36250,36300,36250,273
|
|
20240119,103600,2713666350,36300,36200,36300,36200,96
|
|
20240119,103500,2710190700,36200,36250,36250,36200,10
|
|
20240119,103400,2709828350,36200,36250,36250,36200,256
|
|
20240119,103300,2700552450,36250,36250,36250,36250,54
|
|
20240119,103200,2698594950,36250,36250,36300,36250,76
|
|
20240119,103100,2695839850,36250,36200,36250,36200,248
|
|
20240119,103000,2686849900,36200,36200,36200,36200,226
|
|
20240119,102900,2678668700,36200,36250,36250,36200,21
|
|
20240119,102800,2677907550,36200,36200,36250,36200,101
|
|
20240119,102700,2674246850,36200,36200,36200,36200,49
|
|
20240119,102600,2672473050,36200,36200,36250,36200,40
|
|
20240119,102500,2671024550,36200,36150,36200,36150,55
|
|
20240119,102400,2669033600,36150,36200,36200,36150,123
|
|
20240119,102300,2664581050,36200,36150,36200,36150,418
|
|
20240119,102200,2649454150,36150,36200,36200,36150,859
|
|
20240119,102100,2618367000,36200,36200,36200,36200,738
|
|
20240119,102000,2591651400,36200,36200,36250,36200,2502
|
|
20240119,101900,2501078450,36200,36250,36250,36200,837
|
|
20240119,101800,2470778900,36250,36250,36250,36200,471
|
|
20240119,101700,2453714200,36200,36250,36250,36200,1784
|
|
20240119,101600,2389068550,36250,36250,36400,36200,586
|
|
20240119,101500,2367813500,36250,36400,36400,36250,8151
|
|
20240119,101400,2072029600,36400,36350,36400,36350,557
|
|
20240119,101300,2051782500,36350,36350,36350,36300,1082
|
|
20240119,101200,2012453300,36350,36300,36350,36300,88
|
|
20240119,101100,2009257650,36300,36350,36350,36300,29
|
|
20240119,101000,2008203550,36300,36350,36350,36300,75
|
|
20240119,100900,2005477550,36300,36300,36300,36300,477
|
|
20240119,100800,1988162450,36300,36350,36350,36300,347
|
|
20240119,100700,1975549150,36300,36350,36350,36300,356
|
|
20240119,100600,1962626100,36350,36350,36350,36300,232
|
|
20240119,100500,1954201400,36350,36350,36350,36300,184
|
|
20240119,100400,1947518400,36350,36350,36400,36300,220
|
|
20240119,100300,1939521450,36350,36350,36350,36300,22
|
|
20240119,100200,1938721850,36400,36300,36400,36300,186
|
|
20240119,100100,1931968850,36300,36350,36400,36300,2050
|
|
20240119,100000,1857545950,36350,36400,36400,36300,318
|
|
20240119,095900,1845986450,36400,36350,36400,36350,19
|
|
20240119,095800,1845295600,36350,36350,36350,36300,92
|
|
20240119,095700,1841954600,36350,36350,36350,36300,196
|
|
20240119,095600,1834834850,36350,36350,36350,36300,411
|
|
20240119,095500,1819900800,36350,36350,36350,36300,242
|
|
20240119,095400,1811104900,36350,36350,36350,36350,102
|
|
20240119,095300,1807397200,36400,36350,36400,36350,134
|
|
20240119,095200,1802526250,36350,36400,36400,36350,149
|
|
20240119,095100,1797109850,36400,36400,36400,36350,107
|
|
20240119,095000,1793215300,36400,36400,36400,36350,124
|
|
20240119,094900,1788707250,36350,36350,36400,36350,196
|
|
20240119,094800,1781579550,36350,36350,36400,36350,353
|
|
20240119,094700,1768747250,36350,36300,36350,36300,381
|
|
20240119,094600,1754900600,36350,36300,36350,36300,153
|
|
20240119,094500,1749343600,36350,36300,36350,36300,1045
|
|
20240119,094400,1711409100,36300,36350,36400,36300,117
|
|
20240119,094300,1707152700,36400,36350,36450,36350,1261
|
|
20240119,094200,1661300600,36450,36300,36450,36300,475
|
|
20240119,094100,1644029550,36350,36300,36350,36250,1348
|
|
20240119,094000,1595117600,36350,36400,36450,36300,453
|
|
20240119,093900,1578657150,36400,36400,36450,36350,910
|
|
20240119,093800,1545574100,36400,36400,36450,36300,2584
|
|
20240119,093700,1451732250,36300,36350,36450,36300,1036
|
|
20240119,093600,1414076200,36450,36500,36500,36350,2905
|
|
20240119,093500,1308339550,36500,36500,36500,36450,98
|
|
20240119,093400,1304767100,36450,36500,36500,36450,72
|
|
20240119,093300,1302139350,36500,36450,36500,36450,75
|
|
20240119,093200,1299403150,36450,36450,36500,36450,163
|
|
20240119,093100,1293461600,36500,36450,36500,36400,544
|
|
20240119,093000,1273634100,36450,36400,36500,36400,800
|
|
20240119,092900,1244473600,36400,36450,36450,36400,631
|
|
20240119,092800,1221493100,36450,36450,36500,36450,676
|
|
20240119,092700,1196852550,36500,36450,36500,36450,460
|
|
20240119,092600,1180082150,36500,36450,36550,36450,303
|
|
20240119,092500,1169023850,36450,36550,36650,36450,257
|
|
20240119,092400,1159651300,36450,36600,36650,36450,1191
|
|
20240119,092300,1116151250,36600,36650,36750,36600,305
|
|
20240119,092200,1104975050,36650,36700,36800,36600,868
|
|
20240119,092100,1073129350,36650,36700,36700,36600,234
|
|
20240119,092000,1064551650,36700,36600,36700,36550,306
|
|
20240119,091900,1053344400,36600,36650,36700,36550,527
|
|
20240119,091800,1034052600,36700,36750,36850,36700,1185
|
|
20240119,091700,990531200,36750,36900,36900,36750,1524
|
|
20240119,091600,934388900,36900,36750,36900,36750,582
|
|
20240119,091500,912964700,36750,36700,36800,36700,142
|
|
20240119,091400,907746700,36700,36600,36750,36600,473
|
|
20240119,091300,890406850,36650,36600,36650,36550,435
|
|
20240119,091200,874486100,36450,36450,36600,36450,841
|
|
20240119,091100,843817550,36450,36500,36500,36400,1177
|
|
20240119,091000,800888500,36500,36550,36600,36500,648
|
|
20240119,090900,777220150,36550,36550,36600,36400,1280
|
|
20240119,090800,730528700,36450,36400,36500,36400,1471
|
|
20240119,090700,676983850,36550,36550,36550,36400,1571
|
|
20240119,090600,619674900,36550,36700,36750,36500,2125
|
|
20240119,090500,541880500,36750,36700,36750,36700,676
|
|
20240119,090400,517050600,36750,36550,36800,36550,1629
|
|
20240119,090300,457191750,36550,36500,36700,36500,285
|
|
20240119,090200,446778550,36500,36400,36700,36300,2822
|
|
20240119,090100,343915350,36350,36650,36700,36350,4072
|
|
20240119,090000,195079950,36550,36550,36800,36550,5187
|