556 lines
30 KiB
CSV
556 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,191200,14138079850,47450,47450,47450,47450,0
|
|
20250102,191100,14138079850,47450,47450,47450,47450,0
|
|
20250102,191000,14138079850,47450,47450,47450,47450,0
|
|
20250102,190900,14138079850,47450,47450,47450,47450,0
|
|
20250102,190800,14138079850,47450,47450,47450,47450,0
|
|
20250102,190700,14138079850,47450,47450,47450,47450,0
|
|
20250102,190600,14138079850,47450,47450,47450,47450,0
|
|
20250102,190500,14138079850,47450,47450,47450,47450,0
|
|
20250102,190400,14138079850,47450,47450,47450,47450,0
|
|
20250102,190300,14138079850,47450,47450,47450,47450,0
|
|
20250102,190200,14138079850,47450,47450,47450,47450,0
|
|
20250102,190100,14138079850,47450,47450,47450,47450,0
|
|
20250102,190000,14138079850,47450,47450,47450,47450,0
|
|
20250102,185900,14138079850,47450,47450,47450,47450,0
|
|
20250102,185800,14138079850,47450,47450,47450,47450,0
|
|
20250102,185700,14138079850,47450,47450,47450,47450,0
|
|
20250102,185600,14138079850,47450,47450,47450,47450,0
|
|
20250102,185500,14138079850,47450,47450,47450,47450,0
|
|
20250102,185400,14138079850,47450,47450,47450,47450,0
|
|
20250102,185300,14138079850,47450,47450,47450,47450,0
|
|
20250102,185200,14138079850,47450,47450,47450,47450,0
|
|
20250102,185100,14138079850,47450,47450,47450,47450,0
|
|
20250102,185000,14138079850,47450,47450,47450,47450,0
|
|
20250102,184900,14138079850,47450,47450,47450,47450,0
|
|
20250102,184800,14138079850,47450,47450,47450,47450,0
|
|
20250102,184700,14138079850,47450,47450,47450,47450,0
|
|
20250102,184600,14138079850,47450,47450,47450,47450,0
|
|
20250102,184500,14138079850,47450,47450,47450,47450,0
|
|
20250102,184400,14138079850,47450,47450,47450,47450,0
|
|
20250102,184300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,184200,14138079850,47450,47450,47450,47450,0
|
|
20250102,184100,14138079850,47450,47450,47450,47450,0
|
|
20250102,184000,14138079850,47450,47450,47450,47450,0
|
|
20250102,183900,14138079850,47450,47450,47450,47450,0
|
|
20250102,183800,14138079850,47450,47450,47450,47450,0
|
|
20250102,183700,14138079850,47450,47450,47450,47450,0
|
|
20250102,183600,14138079850,47450,47450,47450,47450,0
|
|
20250102,183500,14138079850,47450,47450,47450,47450,0
|
|
20250102,183400,14138079850,47450,47450,47450,47450,0
|
|
20250102,183300,14138079850,47450,47450,47450,47450,0
|
|
20250102,183200,14138079850,47450,47450,47450,47450,0
|
|
20250102,183100,14138079850,47450,47450,47450,47450,0
|
|
20250102,183000,14138079850,47450,47450,47450,47450,0
|
|
20250102,182900,14138079850,47450,47450,47450,47450,0
|
|
20250102,182800,14138079850,47450,47450,47450,47450,0
|
|
20250102,182700,14138079850,47450,47450,47450,47450,0
|
|
20250102,182600,14138079850,47450,47450,47450,47450,0
|
|
20250102,182500,14138079850,47450,47450,47450,47450,0
|
|
20250102,182400,14138079850,47450,47450,47450,47450,0
|
|
20250102,182300,14138079850,47450,47450,47450,47450,0
|
|
20250102,182200,14138079850,47450,47450,47450,47450,0
|
|
20250102,182100,14138079850,47450,47450,47450,47450,0
|
|
20250102,182000,14138079850,47450,47450,47450,47450,0
|
|
20250102,181900,14138079850,47450,47450,47450,47450,0
|
|
20250102,181800,14138079850,47450,47450,47450,47450,0
|
|
20250102,181700,14138079850,47450,47450,47450,47450,0
|
|
20250102,181600,14138079850,47450,47450,47450,47450,0
|
|
20250102,181500,14138079850,47450,47450,47450,47450,0
|
|
20250102,181400,14138079850,47450,47450,47450,47450,0
|
|
20250102,181300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,181200,14138079850,47450,47450,47450,47450,0
|
|
20250102,181100,14138079850,47450,47450,47450,47450,0
|
|
20250102,181000,14138079850,47450,47450,47450,47450,0
|
|
20250102,180900,14138079850,47450,47450,47450,47450,0
|
|
20250102,180800,14138079850,47450,47450,47450,47450,0
|
|
20250102,180700,14138079850,47450,47450,47450,47450,0
|
|
20250102,180600,14138079850,47450,47450,47450,47450,0
|
|
20250102,180500,14138079850,47450,47450,47450,47450,0
|
|
20250102,180400,14138079850,47450,47450,47450,47450,0
|
|
20250102,180300,14138079850,47450,47450,47450,47450,0
|
|
20250102,180200,14138079850,47450,47450,47450,47450,0
|
|
20250102,180100,14138079850,47450,47450,47450,47450,0
|
|
20250102,180000,14138079850,47450,47450,47450,47450,0
|
|
20250102,175900,14138079850,47450,47450,47450,47450,0
|
|
20250102,175800,14138079850,47450,47450,47450,47450,0
|
|
20250102,175700,14138079850,47450,47450,47450,47450,0
|
|
20250102,175600,14138079850,47450,47450,47450,47450,0
|
|
20250102,175500,14138079850,47450,47450,47450,47450,0
|
|
20250102,175400,14138079850,47450,47450,47450,47450,0
|
|
20250102,175300,14138079850,47450,47450,47450,47450,0
|
|
20250102,175200,14138079850,47450,47450,47450,47450,0
|
|
20250102,175100,14138079850,47450,47450,47450,47450,0
|
|
20250102,175000,14138079850,47450,47450,47450,47450,0
|
|
20250102,174900,14138079850,47450,47450,47450,47450,0
|
|
20250102,174800,14138079850,47450,47450,47450,47450,0
|
|
20250102,174700,14138079850,47450,47450,47450,47450,0
|
|
20250102,174600,14138079850,47450,47450,47450,47450,0
|
|
20250102,174500,14138079850,47450,47450,47450,47450,0
|
|
20250102,174400,14138079850,47450,47450,47450,47450,0
|
|
20250102,174300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,174200,14138079850,47450,47450,47450,47450,0
|
|
20250102,174100,14138079850,47450,47450,47450,47450,0
|
|
20250102,174000,14138079850,47450,47450,47450,47450,0
|
|
20250102,173900,14138079850,47450,47450,47450,47450,0
|
|
20250102,173800,14138079850,47450,47450,47450,47450,0
|
|
20250102,173700,14138079850,47450,47450,47450,47450,0
|
|
20250102,173600,14138079850,47450,47450,47450,47450,0
|
|
20250102,173500,14138079850,47450,47450,47450,47450,0
|
|
20250102,173400,14138079850,47450,47450,47450,47450,0
|
|
20250102,173300,14138079850,47450,47450,47450,47450,0
|
|
20250102,173200,14138079850,47450,47450,47450,47450,0
|
|
20250102,173100,14138079850,47450,47450,47450,47450,0
|
|
20250102,173000,14138079850,47450,47450,47450,47450,0
|
|
20250102,172900,14138079850,47450,47450,47450,47450,0
|
|
20250102,172800,14138079850,47450,47450,47450,47450,0
|
|
20250102,172700,14138079850,47450,47450,47450,47450,0
|
|
20250102,172600,14138079850,47450,47450,47450,47450,0
|
|
20250102,172500,14138079850,47450,47450,47450,47450,0
|
|
20250102,172400,14138079850,47450,47450,47450,47450,0
|
|
20250102,172300,14138079850,47450,47450,47450,47450,0
|
|
20250102,172200,14138079850,47450,47450,47450,47450,0
|
|
20250102,172100,14138079850,47450,47450,47450,47450,0
|
|
20250102,172000,14138079850,47450,47450,47450,47450,0
|
|
20250102,171900,14138079850,47450,47450,47450,47450,0
|
|
20250102,171800,14138079850,47450,47450,47450,47450,0
|
|
20250102,171700,14138079850,47450,47450,47450,47450,0
|
|
20250102,171600,14138079850,47450,47450,47450,47450,0
|
|
20250102,171500,14138079850,47450,47450,47450,47450,0
|
|
20250102,171400,14138079850,47450,47450,47450,47450,0
|
|
20250102,171300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,171200,14138079850,47450,47450,47450,47450,0
|
|
20250102,171100,14138079850,47450,47450,47450,47450,0
|
|
20250102,171000,14138079850,47450,47450,47450,47450,0
|
|
20250102,170900,14138079850,47450,47450,47450,47450,0
|
|
20250102,170800,14138079850,47450,47450,47450,47450,0
|
|
20250102,170700,14138079850,47450,47450,47450,47450,0
|
|
20250102,170600,14138079850,47450,47450,47450,47450,0
|
|
20250102,170500,14138079850,47450,47450,47450,47450,0
|
|
20250102,170400,14138079850,47450,47450,47450,47450,0
|
|
20250102,170300,14138079850,47450,47450,47450,47450,0
|
|
20250102,170200,14138079850,47450,47450,47450,47450,0
|
|
20250102,170100,14138079850,47450,47450,47450,47450,0
|
|
20250102,170000,14138079850,47450,47450,47450,47450,0
|
|
20250102,165900,14138079850,47450,47450,47450,47450,0
|
|
20250102,165800,14138079850,47450,47450,47450,47450,0
|
|
20250102,165700,14138079850,47450,47450,47450,47450,0
|
|
20250102,165600,14138079850,47450,47450,47450,47450,0
|
|
20250102,165500,14138079850,47450,47450,47450,47450,0
|
|
20250102,165400,14138079850,47450,47450,47450,47450,0
|
|
20250102,165300,14138079850,47450,47450,47450,47450,0
|
|
20250102,165200,14138079850,47450,47450,47450,47450,0
|
|
20250102,165100,14138079850,47450,47450,47450,47450,0
|
|
20250102,165000,14138079850,47450,47450,47450,47450,0
|
|
20250102,164900,14138079850,47450,47450,47450,47450,0
|
|
20250102,164800,14138079850,47450,47450,47450,47450,0
|
|
20250102,164700,14138079850,47450,47450,47450,47450,0
|
|
20250102,164600,14138079850,47450,47450,47450,47450,0
|
|
20250102,164500,14138079850,47450,47450,47450,47450,0
|
|
20250102,164400,14138079850,47450,47450,47450,47450,0
|
|
20250102,164300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,164200,14138079850,47450,47450,47450,47450,0
|
|
20250102,164100,14138079850,47450,47450,47450,47450,0
|
|
20250102,164000,14138079850,47450,47450,47450,47450,0
|
|
20250102,163900,14138079850,47450,47450,47450,47450,0
|
|
20250102,163800,14138079850,47450,47450,47450,47450,0
|
|
20250102,163700,14138079850,47450,47450,47450,47450,0
|
|
20250102,163600,14138079850,47450,47450,47450,47450,0
|
|
20250102,163500,14138079850,47450,47450,47450,47450,0
|
|
20250102,163400,14138079850,47450,47450,47450,47450,0
|
|
20250102,163300,14138079850,47450,47450,47450,47450,0
|
|
20250102,163200,14138079850,47450,47450,47450,47450,0
|
|
20250102,163100,14138079850,47450,47450,47450,47450,0
|
|
20250102,163000,14138079850,47450,47450,47450,47450,0
|
|
20250102,162900,14138079850,47450,47450,47450,47450,0
|
|
20250102,162800,14138079850,47450,47450,47450,47450,0
|
|
20250102,162700,14138079850,47450,47450,47450,47450,0
|
|
20250102,162600,14138079850,47450,47450,47450,47450,0
|
|
20250102,162500,14138079850,47450,47450,47450,47450,0
|
|
20250102,162400,14138079850,47450,47450,47450,47450,0
|
|
20250102,162300,14138079850,47450,47450,47450,47450,0
|
|
20250102,162200,14138079850,47450,47450,47450,47450,0
|
|
20250102,162100,14138079850,47450,47450,47450,47450,0
|
|
20250102,162000,14138079850,47450,47450,47450,47450,0
|
|
20250102,161900,14138079850,47450,47450,47450,47450,0
|
|
20250102,161800,14138079850,47450,47450,47450,47450,0
|
|
20250102,161700,14138079850,47450,47450,47450,47450,0
|
|
20250102,161600,14138079850,47450,47450,47450,47450,0
|
|
20250102,161500,14138079850,47450,47450,47450,47450,0
|
|
20250102,161400,14138079850,47450,47450,47450,47450,0
|
|
20250102,161300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,161200,14138079850,47450,47450,47450,47450,0
|
|
20250102,161100,14138079850,47450,47450,47450,47450,0
|
|
20250102,161000,14138079850,47450,47450,47450,47450,0
|
|
20250102,160900,14138079850,47450,47450,47450,47450,0
|
|
20250102,160800,14138079850,47450,47450,47450,47450,0
|
|
20250102,160700,14138079850,47450,47450,47450,47450,0
|
|
20250102,160600,14138079850,47450,47450,47450,47450,0
|
|
20250102,160500,14138079850,47450,47450,47450,47450,0
|
|
20250102,160400,14138079850,47450,47450,47450,47450,0
|
|
20250102,160300,14138079850,47450,47450,47450,47450,0
|
|
20250102,160200,14138079850,47450,47450,47450,47450,0
|
|
20250102,160100,14138079850,47450,47450,47450,47450,0
|
|
20250102,160000,14138079850,47450,47450,47450,47450,0
|
|
20250102,155900,14138079850,47450,47450,47450,47450,0
|
|
20250102,155800,14138079850,47450,47450,47450,47450,0
|
|
20250102,155700,14138079850,47450,47450,47450,47450,0
|
|
20250102,155600,14138079850,47450,47450,47450,47450,0
|
|
20250102,155500,14138079850,47450,47450,47450,47450,0
|
|
20250102,155400,14138079850,47450,47450,47450,47450,0
|
|
20250102,155300,14138079850,47450,47450,47450,47450,0
|
|
20250102,155200,14138079850,47450,47450,47450,47450,0
|
|
20250102,155100,14138079850,47450,47450,47450,47450,0
|
|
20250102,155000,14138079850,47450,47450,47450,47450,0
|
|
20250102,154900,14138079850,47450,47450,47450,47450,0
|
|
20250102,154800,14138079850,47450,47450,47450,47450,0
|
|
20250102,154700,14138079850,47450,47450,47450,47450,0
|
|
20250102,154600,14138079850,47450,47450,47450,47450,0
|
|
20250102,154500,14138079850,47450,47450,47450,47450,0
|
|
20250102,154400,14138079850,47450,47450,47450,47450,0
|
|
20250102,154300,14138079850,47450,47450,47450,47450,4931
|
|
20250102,154200,14138079850,47450,47450,47450,47450,0
|
|
20250102,154100,14138079850,47450,47450,47450,47450,0
|
|
20250102,154000,14138079850,47450,47450,47450,47450,0
|
|
20250102,153900,14138079850,47450,47450,47450,47450,0
|
|
20250102,153800,14138079850,47450,47450,47450,47450,0
|
|
20250102,153700,14138079850,47450,47450,47450,47450,0
|
|
20250102,153600,14138079850,47450,47450,47450,47450,0
|
|
20250102,153500,14138079850,47450,47450,47450,47450,0
|
|
20250102,153400,14138079850,47450,47450,47450,47450,0
|
|
20250102,153300,14138079850,47450,47450,47450,47450,0
|
|
20250102,153200,14138079850,47450,47450,47450,47450,0
|
|
20250102,153100,14138079850,47450,47450,47450,47450,0
|
|
20250102,153000,14138079850,47450,47450,47450,47450,4931
|
|
20250102,152900,13904103900,47400,47400,47400,47400,0
|
|
20250102,152800,13904103900,47400,47400,47400,47400,0
|
|
20250102,152700,13904103900,47400,47400,47400,47400,0
|
|
20250102,152600,13904103900,47400,47400,47400,47400,0
|
|
20250102,152500,13904103900,47400,47400,47400,47400,0
|
|
20250102,152400,13904103900,47400,47400,47400,47400,0
|
|
20250102,152300,13904103900,47400,47400,47400,47400,0
|
|
20250102,152200,13904103900,47400,47400,47400,47400,0
|
|
20250102,152100,13904103900,47400,47400,47400,47400,0
|
|
20250102,152000,13904103900,47400,47400,47400,47400,0
|
|
20250102,151900,13904103900,47400,47300,47400,47300,2275
|
|
20250102,151800,13796360900,47350,47350,47350,47350,441
|
|
20250102,151700,13775479550,47350,47350,47350,47350,142
|
|
20250102,151600,13768755850,47350,47350,47350,47300,311
|
|
20250102,151500,13754038350,47300,47350,47350,47300,779
|
|
20250102,151400,13717176650,47300,47300,47350,47300,373
|
|
20250102,151300,13699533500,47300,47300,47350,47300,543
|
|
20250102,151200,13673846300,47300,47300,47300,47300,321
|
|
20250102,151100,13658663000,47300,47300,47350,47300,488
|
|
20250102,151000,13635578150,47300,47350,47400,47300,84
|
|
20250102,150900,13631603100,47350,47350,47350,47300,274
|
|
20250102,150800,13618629500,47350,47300,47400,47300,271
|
|
20250102,150700,13605798800,47300,47300,47350,47300,599
|
|
20250102,150600,13577461950,47500,47400,47500,47300,448
|
|
20250102,150500,13556240600,47400,47200,47450,47200,536
|
|
20250102,150400,13530841900,47200,47300,47300,47200,837
|
|
20250102,150300,13491304950,47250,47250,47300,47250,171
|
|
20250102,150200,13483224650,47250,47300,47300,47250,396
|
|
20250102,150100,13464494100,47300,47300,47300,47300,126
|
|
20250102,150000,13458534300,47300,47350,47350,47250,1369
|
|
20250102,145900,13393789150,47350,47400,47400,47350,130
|
|
20250102,145800,13387631200,47400,47400,47500,47350,139
|
|
20250102,145700,13381045300,47350,47450,47450,47350,864
|
|
20250102,145600,13340130950,47350,47400,47500,47350,289
|
|
20250102,145500,13326422450,47500,47500,47500,47400,404
|
|
20250102,145400,13307238700,47450,47450,47500,47450,429
|
|
20250102,145300,13286878850,47450,47450,47450,47400,1219
|
|
20250102,145200,13229092450,47400,47500,47550,47400,892
|
|
20250102,145100,13186698500,47500,47450,47500,47450,706
|
|
20250102,145000,13153168650,47500,47500,47500,47500,232
|
|
20250102,144900,13142148650,47500,47500,47550,47450,125
|
|
20250102,144800,13136213350,47500,47550,47600,47500,258
|
|
20250102,144700,13123957250,47550,47550,47550,47550,209
|
|
20250102,144600,13114019300,47550,47500,47550,47500,198
|
|
20250102,144500,13104614250,47550,47500,47550,47500,226
|
|
20250102,144400,13093869700,47500,47500,47500,47500,51
|
|
20250102,144300,13091447200,47450,47450,47550,47450,380
|
|
20250102,144200,13073411700,47450,47600,47600,47450,392
|
|
20250102,144100,13054794100,47500,47550,47600,47500,322
|
|
20250102,144000,13039490100,47550,47650,47650,47550,75
|
|
20250102,143900,13035920350,47600,47650,47650,47600,86
|
|
20250102,143800,13031825100,47650,47650,47700,47650,276
|
|
20250102,143700,13018668700,47700,47700,47700,47650,66
|
|
20250102,143600,13015520750,47700,47700,47700,47650,178
|
|
20250102,143500,13007036350,47700,47650,47700,47650,266
|
|
20250102,143400,12994349350,47650,47500,47650,47500,1052
|
|
20250102,143300,12944263200,47500,47550,47550,47450,131
|
|
20250102,143200,12938041600,47550,47500,47550,47450,132
|
|
20250102,143100,12931768400,47450,47350,47450,47350,312
|
|
20250102,143000,12916975550,47350,47400,47400,47350,324
|
|
20250102,142900,12901618350,47400,47350,47400,47350,376
|
|
20250102,142800,12883803700,47350,47400,47400,47350,53
|
|
20250102,142700,12881293800,47350,47500,47500,47350,3081
|
|
20250102,142600,12735147150,47550,47550,47600,47550,434
|
|
20250102,142500,12714508050,47600,47600,47600,47600,59
|
|
20250102,142400,12711699650,47550,47600,47600,47550,48
|
|
20250102,142300,12709415550,47600,47600,47600,47600,140
|
|
20250102,142200,12702751550,47550,47600,47600,47550,371
|
|
20250102,142100,12685096350,47600,47550,47600,47550,7
|
|
20250102,142000,12684763200,47550,47500,47550,47500,299
|
|
20250102,141900,12670554600,47550,47550,47550,47550,192
|
|
20250102,141800,12661425000,47550,47600,47600,47550,216
|
|
20250102,141700,12651146400,47600,47650,47650,47600,139
|
|
20250102,141600,12644524800,47600,47600,47600,47600,16
|
|
20250102,141500,12643763200,47500,47500,47600,47450,186
|
|
20250102,141400,12634921750,47500,47500,47500,47500,126
|
|
20250102,141300,12628936750,47500,47500,47500,47450,186
|
|
20250102,141200,12620102800,47500,47500,47650,47500,1254
|
|
20250102,141100,12560532800,47500,47700,47700,47500,398
|
|
20250102,141000,12541601050,47700,47600,47700,47600,371
|
|
20250102,140900,12523907350,47600,47650,47700,47550,319
|
|
20250102,140800,12508721400,47750,47600,47750,47600,161
|
|
20250102,140700,12501041450,47600,47600,47600,47550,217
|
|
20250102,140600,12490712750,47550,47500,47550,47500,608
|
|
20250102,140500,12461805200,47550,47600,47600,47550,1305
|
|
20250102,140400,12399714750,47650,47650,47700,47650,240
|
|
20250102,140300,12388278650,47700,47700,47700,47650,72
|
|
20250102,140200,12384845250,47700,47700,47700,47700,5
|
|
20250102,140100,12384606750,47700,47650,47750,47650,83
|
|
20250102,140000,12380648000,47650,47650,47700,47650,260
|
|
20250102,135900,12368258350,47650,47750,47750,47650,158
|
|
20250102,135800,12360729200,47700,47750,47750,47700,589
|
|
20250102,135700,12332624300,47750,47850,47850,47750,507
|
|
20250102,135600,12308411050,47850,47800,47850,47800,290
|
|
20250102,135500,12294546600,47800,47800,47850,47800,258
|
|
20250102,135400,12282212600,47900,47850,47900,47850,1039
|
|
20250102,135300,12232476450,47850,47900,47900,47800,1428
|
|
20250102,135200,12164153000,47950,47850,47950,47800,965
|
|
20250102,135100,12117945950,47850,47900,47900,47850,860
|
|
20250102,135000,12076773350,47900,47900,47950,47900,188
|
|
20250102,134900,12067767550,47950,47900,47950,47900,453
|
|
20250102,134800,12046065400,47950,47900,47950,47900,1049
|
|
20250102,134700,11995768800,47950,47950,47950,47900,298
|
|
20250102,134600,11981488450,47950,47900,47950,47900,226
|
|
20250102,134500,11970658300,47900,47900,47950,47900,115
|
|
20250102,134400,11965149750,47900,47950,47950,47900,728
|
|
20250102,134300,11930249950,47950,47750,47950,47750,4337
|
|
20250102,134200,11722643500,47800,47700,47800,47700,511
|
|
20250102,134100,11698218050,47750,47800,47800,47750,599
|
|
20250102,134000,11669599600,47800,47800,47800,47750,456
|
|
20250102,133900,11647802850,47800,47750,47850,47700,5712
|
|
20250102,133800,11374938750,47700,47700,47750,47700,206
|
|
20250102,133700,11365102600,47700,47700,47700,47700,614
|
|
20250102,133600,11335814800,47700,47700,47700,47700,106
|
|
20250102,133500,11330758600,47750,47700,47750,47650,683
|
|
20250102,133400,11298175950,47700,47600,47700,47600,182
|
|
20250102,133300,11289502000,47600,47650,47650,47600,624
|
|
20250102,133200,11259799050,47600,47650,47650,47600,131
|
|
20250102,133100,11253557900,47600,47600,47600,47600,121
|
|
20250102,133000,11247798300,47600,47650,47650,47600,54
|
|
20250102,132900,11245227800,47600,47650,47650,47550,43
|
|
20250102,132800,11243181850,47550,47700,47700,47550,2257
|
|
20250102,132700,11135859700,47700,47650,47700,47550,263
|
|
20250102,132600,11123340800,47700,47650,47700,47600,2005
|
|
20250102,132500,11027733500,47650,47650,47750,47650,884
|
|
20250102,132400,10985587400,47750,47750,47750,47700,1108
|
|
20250102,132300,10932704150,47750,47800,47800,47750,53
|
|
20250102,132200,10930172800,47750,47750,47800,47750,238
|
|
20250102,132100,10918803900,47750,47750,47800,47750,1326
|
|
20250102,132000,10855487200,47750,47750,47800,47700,2269
|
|
20250102,131900,10747134200,47700,47700,47700,47650,257
|
|
20250102,131800,10734875450,47700,47700,47700,47700,664
|
|
20250102,131700,10703202650,47700,47700,47700,47650,284
|
|
20250102,131600,10689656000,47700,47750,47750,47650,187
|
|
20250102,131500,10680736800,47700,47700,47750,47700,688
|
|
20250102,131400,10647911650,47700,47650,47700,47650,652
|
|
20250102,131300,10616811800,47650,47650,47700,47650,102
|
|
20250102,131200,10611949000,47650,47650,47700,47650,917
|
|
20250102,131100,10568228450,47650,47650,47650,47650,86
|
|
20250102,131000,10564130550,47700,47650,47700,47650,118
|
|
20250102,130900,10558503150,47700,47650,47700,47600,1445
|
|
20250102,130800,10489632200,47600,47600,47600,47550,524
|
|
20250102,130700,10464696700,47600,47550,47600,47550,84
|
|
20250102,130600,10460701350,47550,47600,47600,47550,69
|
|
20250102,130500,10457418000,47550,47550,47550,47500,271
|
|
20250102,130400,10444536450,47550,47550,47550,47550,10
|
|
20250102,130300,10444060950,47550,47600,47600,47550,382
|
|
20250102,130200,10425890450,47600,47700,47700,47600,390
|
|
20250102,130100,10407308250,47700,47700,47700,47650,633
|
|
20250102,130000,10377116650,47700,47650,47700,47650,1019
|
|
20250102,125900,10328510750,47700,47600,47700,47600,703
|
|
20250102,125800,10295000800,47650,47600,47650,47600,121
|
|
20250102,125700,10289237200,47600,47600,47600,47550,446
|
|
20250102,125600,10268010650,47600,47550,47600,47550,170
|
|
20250102,125500,10259923400,47550,47500,47600,47500,279
|
|
20250102,125400,10246655950,47550,47550,47550,47550,477
|
|
20250102,125300,10223974600,47550,47550,47550,47500,165
|
|
20250102,125200,10216129000,47500,47500,47500,47500,14
|
|
20250102,125100,10215464000,47450,47500,47550,47450,304
|
|
20250102,125000,10201024350,47500,47500,47500,47450,32
|
|
20250102,124900,10199504450,47500,47400,47500,47400,91
|
|
20250102,124800,10195185800,47450,47450,47450,47400,77
|
|
20250102,124700,10191533750,47450,47350,47450,47350,215
|
|
20250102,124600,10181345950,47450,47350,47450,47350,150
|
|
20250102,124500,10174238850,47500,47450,47500,47400,58
|
|
20250102,124400,10171487300,47500,47400,47500,47350,263
|
|
20250102,124300,10159013750,47400,47400,47400,47400,70
|
|
20250102,124200,10155695750,47400,47450,47500,47400,516
|
|
20250102,124100,10131227900,47450,47450,47550,47450,571
|
|
20250102,124000,10104132150,47450,47500,47550,47450,384
|
|
20250102,123900,10085898500,47550,47550,47550,47500,117
|
|
20250102,123800,10080335300,47550,47500,47550,47500,131
|
|
20250102,123700,10074109650,47550,47550,47550,47550,102
|
|
20250102,123600,10069259550,47600,47550,47600,47550,52
|
|
20250102,123500,10066785900,47550,47500,47600,47500,168
|
|
20250102,123400,10058799950,47550,47500,47550,47500,425
|
|
20250102,123300,10038609500,47500,47500,47550,47450,196
|
|
20250102,123200,10029300550,47500,47450,47600,47450,98
|
|
20250102,123100,10024646800,47450,47650,47750,47450,3097
|
|
20250102,123000,9877353050,47750,47700,47750,47700,483
|
|
20250102,122900,9854313800,47700,47750,47750,47700,204
|
|
20250102,122800,9844575400,47700,47750,47750,47700,575
|
|
20250102,122700,9817124300,47750,47750,47750,47700,140
|
|
20250102,122600,9810439950,47750,47750,47750,47700,143
|
|
20250102,122500,9803611950,47750,47800,47800,47700,269
|
|
20250102,122400,9790766050,47700,47750,47750,47700,639
|
|
20250102,122300,9760254450,47750,47800,47800,47750,220
|
|
20250102,122200,9749743550,47800,47800,47800,47650,725
|
|
20250102,122100,9715113850,47800,47650,47800,47600,4345
|
|
20250102,122000,9507771150,47650,47650,47700,47650,564
|
|
20250102,121900,9480881150,47650,47700,47700,47650,65
|
|
20250102,121800,9477782200,47700,47700,47700,47650,131
|
|
20250102,121700,9471534000,47700,47650,47700,47650,210
|
|
20250102,121600,9461525050,47650,47750,47750,47650,559
|
|
20250102,121500,9434857150,47750,47700,47750,47700,886
|
|
20250102,121400,9392571550,47700,47700,47700,47650,439
|
|
20250102,121300,9371631300,47700,47600,47700,47600,1761
|
|
20250102,121200,9287668300,47550,47450,47650,47400,5715
|
|
20250102,121100,9015804300,47450,47450,47500,47450,682
|
|
20250102,121000,8983434500,47450,47450,47500,47450,305
|
|
20250102,120900,8968947450,47450,47450,47500,47400,292
|
|
20250102,120800,8955088700,47450,47450,47500,47450,120
|
|
20250102,120700,8949390750,47450,47450,47450,47400,273
|
|
20250102,120600,8936437200,47400,47350,47450,47350,10
|
|
20250102,120500,8935963400,47450,47400,47450,47300,618
|
|
20250102,120400,8906672850,47400,47300,47400,47300,338
|
|
20250102,120300,8890657250,47350,47400,47400,47350,83
|
|
20250102,120200,8886724700,47400,47350,47400,47300,347
|
|
20250102,120100,8870299750,47350,47400,47450,47350,752
|
|
20250102,120000,8834644950,47450,47350,47450,47350,936
|
|
20250102,115900,8790260000,47300,47350,47350,47300,230
|
|
20250102,115800,8779370300,47350,47300,47350,47300,246
|
|
20250102,115700,8767733950,47300,47300,47300,47250,83
|
|
20250102,115600,8763808750,47300,47250,47300,47250,302
|
|
20250102,115500,8749525850,47250,47150,47250,47150,1950
|
|
20250102,115400,8657463100,47200,47150,47200,47150,103
|
|
20250102,115300,8652601600,47150,47150,47150,47100,254
|
|
20250102,115200,8640626750,47150,47100,47150,47100,177
|
|
20250102,115100,8632283900,47100,47150,47150,47100,218
|
|
20250102,115000,8622013200,47150,47150,47150,47100,129
|
|
20250102,114900,8615932650,47150,47150,47150,47100,105
|
|
20250102,114800,8610983150,47150,47150,47150,47100,374
|
|
20250102,114700,8593362500,47150,47150,47150,47150,83
|
|
20250102,114600,8589449050,47150,47200,47200,47100,133
|
|
20250102,114500,8583177850,47200,47150,47200,47150,142
|
|
20250102,114400,8576480850,47150,47200,47200,47150,267
|
|
20250102,114300,8563883850,47200,47100,47200,47050,1022
|
|
20250102,114200,8515685750,47050,47100,47100,47050,263
|
|
20250102,114100,8503299450,47100,47050,47100,47050,214
|
|
20250102,114000,8493227600,47100,47100,47100,47100,55
|
|
20250102,113900,8490637100,47150,47150,47150,47100,88
|
|
20250102,113800,8486490300,47150,47000,47150,47000,566
|
|
20250102,113700,8459837300,47000,47200,47250,47000,4321
|
|
20250102,113600,8256349650,47250,47250,47250,47250,150
|
|
20250102,113500,8249262150,47250,47250,47250,47200,88
|
|
20250102,113400,8245104200,47250,47250,47300,47250,528
|
|
20250102,113300,8220152550,47300,47300,47300,47300,3
|
|
20250102,113200,8220010650,47250,47250,47250,47200,722
|
|
20250102,113100,8185896200,47200,47150,47200,47150,1035
|
|
20250102,113000,8137045850,47150,47150,47150,47150,583
|
|
20250102,112900,8109557400,47150,47150,47200,47150,237
|
|
20250102,112800,8098380350,47150,47200,47200,47150,98
|
|
20250102,112700,8093757250,47200,47200,47200,47200,138
|
|
20250102,112600,8087243650,47200,47150,47200,47150,131
|
|
20250102,112500,8081066450,47150,47150,47200,47150,566
|
|
20250102,112400,8054379250,47150,47150,47150,47150,384
|
|
20250102,112300,8036273650,47200,47250,47250,47200,1996
|
|
20250102,112200,7942061200,47300,47250,47300,47250,210
|
|
20250102,112100,7932135850,47250,47250,47250,47250,284
|
|
20250102,112000,7918716850,47250,47300,47350,47250,188
|
|
20250102,111900,7909830850,47350,47300,47350,47250,284
|
|
20250102,111800,7896403750,47400,47400,47450,47350,290
|
|
20250102,111700,7882666500,47350,47200,47350,47200,405
|
|
20250102,111600,7863511600,47200,47200,47250,47200,438
|
|
20250102,111500,7842825500,47200,47150,47250,47100,1213
|
|
20250102,111400,7785595800,47200,47250,47300,47150,1706
|
|
20250102,111300,7705055150,47350,47400,47400,47300,1168
|
|
20250102,111200,7649769450,47400,47450,47450,47400,897
|
|
20250102,111100,7607238000,47450,47450,47500,47450,382
|
|
20250102,111000,7589111150,47500,47500,47500,47450,95
|
|
20250102,110900,7584599000,47500,47500,47550,47500,616
|
|
20250102,110800,7555336250,47550,47550,47600,47500,10367
|
|
20250102,110700,7062867400,47500,47550,47600,47500,921
|
|
20250102,110600,7019080050,47550,47550,47550,47500,1706
|
|
20250102,110500,6937983100,47500,47550,47550,47450,174
|
|
20250102,110400,6929713100,47550,47450,47550,47400,1123
|
|
20250102,110300,6876423200,47450,47400,47450,47400,127
|
|
20250102,110200,6870397550,47400,47450,47450,47400,94
|
|
20250102,110100,6865939400,47450,47450,47550,47450,1004
|
|
20250102,110000,6818268000,47450,47450,47550,47400,835
|
|
20250102,105900,6778663300,47450,47550,47550,47450,198
|
|
20250102,105800,6769252000,47550,47450,47600,47450,345
|
|
20250102,105700,6752845600,47550,47600,47600,47500,5666
|
|
20250102,105600,6483398950,47600,47550,47600,47450,849
|
|
20250102,105500,6443044550,47600,47550,47600,47400,8143
|
|
20250102,105400,6055947200,47550,47500,47550,47450,820
|
|
20250102,105300,6017001900,47500,47500,47550,47450,333
|
|
20250102,105200,6001181900,47500,47350,47550,47350,2288
|
|
20250102,105100,5892612700,47450,47500,47550,47400,431
|
|
20250102,105000,5872162550,47550,47400,47600,47400,518
|
|
20250102,104900,5847534950,47350,47450,47450,47300,1598
|
|
20250102,104800,5771804850,47550,47700,47700,47500,2723
|
|
20250102,104700,5642207050,47700,47400,47700,47400,5828
|
|
20250102,104600,5364644500,47600,47300,47600,47300,13488
|
|
20250102,104500,4723932750,47300,47300,47350,47250,345
|
|
20250102,104400,4707614600,47300,47350,47350,47200,450
|
|
20250102,104300,4686336500,47400,47250,47400,47250,1170
|
|
20250102,104200,4630984000,47250,47250,47250,47250,285
|
|
20250102,104100,4617517750,47250,47200,47300,47100,730
|
|
20250102,104000,4583043750,47150,47150,47200,47100,486
|
|
20250102,103900,4560127800,47100,47150,47150,47100,531
|
|
20250102,103800,4535096000,47150,47100,47150,47100,216
|
|
20250102,103700,4524911950,47150,47100,47150,47100,714
|
|
20250102,103600,4491257950,47100,47050,47250,47050,563
|
|
20250102,103500,4464728850,47100,47050,47100,47000,1588
|
|
20250102,103400,4390022350,47100,47250,47300,47050,955
|
|
20250102,103300,4344993700,47350,47300,47350,47150,1781
|
|
20250102,103200,4260773600,47300,47200,47350,47150,2451
|
|
20250102,103100,4144874200,47200,47050,47200,47050,5540
|
|
20250102,103000,3883788100,47150,47150,47200,47100,3300
|
|
20250102,102900,3728261200,47150,47100,47200,47100,2182
|
|
20250102,102800,3625434050,47100,47250,47250,47100,1465
|
|
20250102,102700,3556318700,47150,47200,47250,47100,1449
|
|
20250102,102600,3488006200,47200,47200,47250,47150,1632
|
|
20250102,102500,3410986600,47250,47200,47250,47100,1540
|
|
20250102,102400,3338271000,47250,47200,47300,47150,234
|
|
20250102,102300,3327228150,47200,47300,47300,47150,844
|
|
20250102,102200,3287344900,47300,47500,47500,47300,1855
|
|
20250102,102100,3199502350,47400,47200,47550,47200,8350
|
|
20250102,102000,2803552950,47200,47150,47300,47100,1586
|
|
20250102,101900,2728684450,47200,47150,47200,47100,464
|
|
20250102,101800,2706817500,47200,47100,47250,47000,1901
|
|
20250102,101700,2617157550,47100,47100,47250,46950,2163
|
|
20250102,101600,2515264650,47050,47100,47100,46950,2864
|
|
20250102,101500,2380543250,47050,47200,47250,47050,1832
|
|
20250102,101400,2294136950,47200,47100,47200,47050,840
|
|
20250102,101300,2254552600,47000,47050,47200,46950,1632
|
|
20250102,101200,2177753000,47000,46900,47000,46800,2714
|
|
20250102,101100,2050472850,46950,47200,47450,46850,7836
|
|
20250102,101000,1681186050,47150,46550,47250,46400,6521
|
|
20250102,100900,1375464100,46500,46250,46550,46250,4379
|
|
20250102,100800,1172316200,46250,46050,46300,45950,3141
|
|
20250102,100700,1027408500,46050,45900,46050,45900,802
|
|
20250102,100600,990571850,45900,45850,45900,45800,884
|
|
20250102,100500,950055500,45900,46000,46000,45800,2172
|
|
20250102,100400,850443150,46000,46100,46200,45850,1894
|
|
20250102,100300,763422150,46050,46100,46200,46050,1040
|
|
20250102,100200,715492150,46100,45850,46150,45850,1095
|
|
20250102,100100,665061450,46000,46250,46400,45800,7954
|
|
20250102,100000,299086550,46400,46400,46700,46300,6229
|