619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,191600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,191500,14517635150,49000,49000,49000,49000,0
|
|
20250109,191400,14517635150,49000,49000,49000,49000,0
|
|
20250109,191300,14517635150,49000,49000,49000,49000,0
|
|
20250109,191200,14517635150,49000,49000,49000,49000,0
|
|
20250109,191100,14517635150,49000,49000,49000,49000,0
|
|
20250109,191000,14517635150,49000,49000,49000,49000,0
|
|
20250109,190900,14517635150,49000,49000,49000,49000,0
|
|
20250109,190800,14517635150,49000,49000,49000,49000,0
|
|
20250109,190700,14517635150,49000,49000,49000,49000,0
|
|
20250109,190600,14517635150,49000,49000,49000,49000,0
|
|
20250109,190500,14517635150,49000,49000,49000,49000,0
|
|
20250109,190400,14517635150,49000,49000,49000,49000,0
|
|
20250109,190300,14517635150,49000,49000,49000,49000,0
|
|
20250109,190200,14517635150,49000,49000,49000,49000,0
|
|
20250109,190100,14517635150,49000,49000,49000,49000,0
|
|
20250109,190000,14517635150,49000,49000,49000,49000,0
|
|
20250109,185900,14517635150,49000,49000,49000,49000,0
|
|
20250109,185800,14517635150,49000,49000,49000,49000,0
|
|
20250109,185700,14517635150,49000,49000,49000,49000,0
|
|
20250109,185600,14517635150,49000,49000,49000,49000,0
|
|
20250109,185500,14517635150,49000,49000,49000,49000,0
|
|
20250109,185400,14517635150,49000,49000,49000,49000,0
|
|
20250109,185300,14517635150,49000,49000,49000,49000,0
|
|
20250109,185200,14517635150,49000,49000,49000,49000,0
|
|
20250109,185100,14517635150,49000,49000,49000,49000,0
|
|
20250109,185000,14517635150,49000,49000,49000,49000,0
|
|
20250109,184900,14517635150,49000,49000,49000,49000,0
|
|
20250109,184800,14517635150,49000,49000,49000,49000,0
|
|
20250109,184700,14517635150,49000,49000,49000,49000,0
|
|
20250109,184600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,184500,14517635150,49000,49000,49000,49000,0
|
|
20250109,184400,14517635150,49000,49000,49000,49000,0
|
|
20250109,184300,14517635150,49000,49000,49000,49000,0
|
|
20250109,184200,14517635150,49000,49000,49000,49000,0
|
|
20250109,184100,14517635150,49000,49000,49000,49000,0
|
|
20250109,184000,14517635150,49000,49000,49000,49000,0
|
|
20250109,183900,14517635150,49000,49000,49000,49000,0
|
|
20250109,183800,14517635150,49000,49000,49000,49000,0
|
|
20250109,183700,14517635150,49000,49000,49000,49000,0
|
|
20250109,183600,14517635150,49000,49000,49000,49000,0
|
|
20250109,183500,14517635150,49000,49000,49000,49000,0
|
|
20250109,183400,14517635150,49000,49000,49000,49000,0
|
|
20250109,183300,14517635150,49000,49000,49000,49000,0
|
|
20250109,183200,14517635150,49000,49000,49000,49000,0
|
|
20250109,183100,14517635150,49000,49000,49000,49000,0
|
|
20250109,183000,14517635150,49000,49000,49000,49000,0
|
|
20250109,182900,14517635150,49000,49000,49000,49000,0
|
|
20250109,182800,14517635150,49000,49000,49000,49000,0
|
|
20250109,182700,14517635150,49000,49000,49000,49000,0
|
|
20250109,182600,14517635150,49000,49000,49000,49000,0
|
|
20250109,182500,14517635150,49000,49000,49000,49000,0
|
|
20250109,182400,14517635150,49000,49000,49000,49000,0
|
|
20250109,182300,14517635150,49000,49000,49000,49000,0
|
|
20250109,182200,14517635150,49000,49000,49000,49000,0
|
|
20250109,182100,14517635150,49000,49000,49000,49000,0
|
|
20250109,182000,14517635150,49000,49000,49000,49000,0
|
|
20250109,181900,14517635150,49000,49000,49000,49000,0
|
|
20250109,181800,14517635150,49000,49000,49000,49000,0
|
|
20250109,181700,14517635150,49000,49000,49000,49000,0
|
|
20250109,181600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,181500,14517635150,49000,49000,49000,49000,0
|
|
20250109,181400,14517635150,49000,49000,49000,49000,0
|
|
20250109,181300,14517635150,49000,49000,49000,49000,0
|
|
20250109,181200,14517635150,49000,49000,49000,49000,0
|
|
20250109,181100,14517635150,49000,49000,49000,49000,0
|
|
20250109,181000,14517635150,49000,49000,49000,49000,0
|
|
20250109,180900,14517635150,49000,49000,49000,49000,0
|
|
20250109,180800,14517635150,49000,49000,49000,49000,0
|
|
20250109,180700,14517635150,49000,49000,49000,49000,0
|
|
20250109,180600,14517635150,49000,49000,49000,49000,0
|
|
20250109,180500,14517635150,49000,49000,49000,49000,0
|
|
20250109,180400,14517635150,49000,49000,49000,49000,0
|
|
20250109,180300,14517635150,49000,49000,49000,49000,0
|
|
20250109,180200,14517635150,49000,49000,49000,49000,0
|
|
20250109,180100,14517635150,49000,49000,49000,49000,0
|
|
20250109,180000,14517635150,49000,49000,49000,49000,0
|
|
20250109,175900,14517635150,49000,49000,49000,49000,0
|
|
20250109,175800,14517635150,49000,49000,49000,49000,0
|
|
20250109,175700,14517635150,49000,49000,49000,49000,0
|
|
20250109,175600,14517635150,49000,49000,49000,49000,0
|
|
20250109,175500,14517635150,49000,49000,49000,49000,0
|
|
20250109,175400,14517635150,49000,49000,49000,49000,0
|
|
20250109,175300,14517635150,49000,49000,49000,49000,0
|
|
20250109,175200,14517635150,49000,49000,49000,49000,0
|
|
20250109,175100,14517635150,49000,49000,49000,49000,0
|
|
20250109,175000,14517635150,49000,49000,49000,49000,0
|
|
20250109,174900,14517635150,49000,49000,49000,49000,0
|
|
20250109,174800,14517635150,49000,49000,49000,49000,0
|
|
20250109,174700,14517635150,49000,49000,49000,49000,0
|
|
20250109,174600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,174500,14517635150,49000,49000,49000,49000,0
|
|
20250109,174400,14517635150,49000,49000,49000,49000,0
|
|
20250109,174300,14517635150,49000,49000,49000,49000,0
|
|
20250109,174200,14517635150,49000,49000,49000,49000,0
|
|
20250109,174100,14517635150,49000,49000,49000,49000,0
|
|
20250109,174000,14517635150,49000,49000,49000,49000,0
|
|
20250109,173900,14517635150,49000,49000,49000,49000,0
|
|
20250109,173800,14517635150,49000,49000,49000,49000,0
|
|
20250109,173700,14517635150,49000,49000,49000,49000,0
|
|
20250109,173600,14517635150,49000,49000,49000,49000,0
|
|
20250109,173500,14517635150,49000,49000,49000,49000,0
|
|
20250109,173400,14517635150,49000,49000,49000,49000,0
|
|
20250109,173300,14517635150,49000,49000,49000,49000,0
|
|
20250109,173200,14517635150,49000,49000,49000,49000,0
|
|
20250109,173100,14517635150,49000,49000,49000,49000,0
|
|
20250109,173000,14517635150,49000,49000,49000,49000,0
|
|
20250109,172900,14517635150,49000,49000,49000,49000,0
|
|
20250109,172800,14517635150,49000,49000,49000,49000,0
|
|
20250109,172700,14517635150,49000,49000,49000,49000,0
|
|
20250109,172600,14517635150,49000,49000,49000,49000,0
|
|
20250109,172500,14517635150,49000,49000,49000,49000,0
|
|
20250109,172400,14517635150,49000,49000,49000,49000,0
|
|
20250109,172300,14517635150,49000,49000,49000,49000,0
|
|
20250109,172200,14517635150,49000,49000,49000,49000,0
|
|
20250109,172100,14517635150,49000,49000,49000,49000,0
|
|
20250109,172000,14517635150,49000,49000,49000,49000,0
|
|
20250109,171900,14517635150,49000,49000,49000,49000,0
|
|
20250109,171800,14517635150,49000,49000,49000,49000,0
|
|
20250109,171700,14517635150,49000,49000,49000,49000,0
|
|
20250109,171600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,171500,14517635150,49000,49000,49000,49000,0
|
|
20250109,171400,14517635150,49000,49000,49000,49000,0
|
|
20250109,171300,14517635150,49000,49000,49000,49000,0
|
|
20250109,171200,14517635150,49000,49000,49000,49000,0
|
|
20250109,171100,14517635150,49000,49000,49000,49000,0
|
|
20250109,171000,14517635150,49000,49000,49000,49000,0
|
|
20250109,170900,14517635150,49000,49000,49000,49000,0
|
|
20250109,170800,14517635150,49000,49000,49000,49000,0
|
|
20250109,170700,14517635150,49000,49000,49000,49000,0
|
|
20250109,170600,14517635150,49000,49000,49000,49000,0
|
|
20250109,170500,14517635150,49000,49000,49000,49000,0
|
|
20250109,170400,14517635150,49000,49000,49000,49000,0
|
|
20250109,170300,14517635150,49000,49000,49000,49000,0
|
|
20250109,170200,14517635150,49000,49000,49000,49000,0
|
|
20250109,170100,14517635150,49000,49000,49000,49000,0
|
|
20250109,170000,14517635150,49000,49000,49000,49000,0
|
|
20250109,165900,14517635150,49000,49000,49000,49000,0
|
|
20250109,165800,14517635150,49000,49000,49000,49000,0
|
|
20250109,165700,14517635150,49000,49000,49000,49000,0
|
|
20250109,165600,14517635150,49000,49000,49000,49000,0
|
|
20250109,165500,14517635150,49000,49000,49000,49000,0
|
|
20250109,165400,14517635150,49000,49000,49000,49000,0
|
|
20250109,165300,14517635150,49000,49000,49000,49000,0
|
|
20250109,165200,14517635150,49000,49000,49000,49000,0
|
|
20250109,165100,14517635150,49000,49000,49000,49000,0
|
|
20250109,165000,14517635150,49000,49000,49000,49000,0
|
|
20250109,164900,14517635150,49000,49000,49000,49000,0
|
|
20250109,164800,14517635150,49000,49000,49000,49000,0
|
|
20250109,164700,14517635150,49000,49000,49000,49000,0
|
|
20250109,164600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,164500,14517635150,49000,49000,49000,49000,0
|
|
20250109,164400,14517635150,49000,49000,49000,49000,0
|
|
20250109,164300,14517635150,49000,49000,49000,49000,0
|
|
20250109,164200,14517635150,49000,49000,49000,49000,0
|
|
20250109,164100,14517635150,49000,49000,49000,49000,0
|
|
20250109,164000,14517635150,49000,49000,49000,49000,0
|
|
20250109,163900,14517635150,49000,49000,49000,49000,0
|
|
20250109,163800,14517635150,49000,49000,49000,49000,0
|
|
20250109,163700,14517635150,49000,49000,49000,49000,0
|
|
20250109,163600,14517635150,49000,49000,49000,49000,0
|
|
20250109,163500,14517635150,49000,49000,49000,49000,0
|
|
20250109,163400,14517635150,49000,49000,49000,49000,0
|
|
20250109,163300,14517635150,49000,49000,49000,49000,0
|
|
20250109,163200,14517635150,49000,49000,49000,49000,0
|
|
20250109,163100,14517635150,49000,49000,49000,49000,0
|
|
20250109,163000,14517635150,49000,49000,49000,49000,0
|
|
20250109,162900,14517635150,49000,49000,49000,49000,0
|
|
20250109,162800,14517635150,49000,49000,49000,49000,0
|
|
20250109,162700,14517635150,49000,49000,49000,49000,0
|
|
20250109,162600,14517635150,49000,49000,49000,49000,0
|
|
20250109,162500,14517635150,49000,49000,49000,49000,0
|
|
20250109,162400,14517635150,49000,49000,49000,49000,0
|
|
20250109,162300,14517635150,49000,49000,49000,49000,0
|
|
20250109,162200,14517635150,49000,49000,49000,49000,0
|
|
20250109,162100,14517635150,49000,49000,49000,49000,0
|
|
20250109,162000,14517635150,49000,49000,49000,49000,0
|
|
20250109,161900,14517635150,49000,49000,49000,49000,0
|
|
20250109,161800,14517635150,49000,49000,49000,49000,0
|
|
20250109,161700,14517635150,49000,49000,49000,49000,0
|
|
20250109,161600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,161500,14517635150,49000,49000,49000,49000,0
|
|
20250109,161400,14517635150,49000,49000,49000,49000,0
|
|
20250109,161300,14517635150,49000,49000,49000,49000,0
|
|
20250109,161200,14517635150,49000,49000,49000,49000,0
|
|
20250109,161100,14517635150,49000,49000,49000,49000,0
|
|
20250109,161000,14517635150,49000,49000,49000,49000,0
|
|
20250109,160900,14517635150,49000,49000,49000,49000,0
|
|
20250109,160800,14517635150,49000,49000,49000,49000,0
|
|
20250109,160700,14517635150,49000,49000,49000,49000,0
|
|
20250109,160600,14517635150,49000,49000,49000,49000,0
|
|
20250109,160500,14517635150,49000,49000,49000,49000,0
|
|
20250109,160400,14517635150,49000,49000,49000,49000,0
|
|
20250109,160300,14517635150,49000,49000,49000,49000,0
|
|
20250109,160200,14517635150,49000,49000,49000,49000,0
|
|
20250109,160100,14517635150,49000,49000,49000,49000,0
|
|
20250109,160000,14517635150,49000,49000,49000,49000,0
|
|
20250109,155900,14517635150,49000,49000,49000,49000,0
|
|
20250109,155800,14517635150,49000,49000,49000,49000,0
|
|
20250109,155700,14517635150,49000,49000,49000,49000,0
|
|
20250109,155600,14517635150,49000,49000,49000,49000,0
|
|
20250109,155500,14517635150,49000,49000,49000,49000,0
|
|
20250109,155400,14517635150,49000,49000,49000,49000,0
|
|
20250109,155300,14517635150,49000,49000,49000,49000,0
|
|
20250109,155200,14517635150,49000,49000,49000,49000,0
|
|
20250109,155100,14517635150,49000,49000,49000,49000,0
|
|
20250109,155000,14517635150,49000,49000,49000,49000,0
|
|
20250109,154900,14517635150,49000,49000,49000,49000,0
|
|
20250109,154800,14517635150,49000,49000,49000,49000,0
|
|
20250109,154700,14517635150,49000,49000,49000,49000,0
|
|
20250109,154600,14517635150,49000,49000,49000,49000,4884
|
|
20250109,154500,14517635150,49000,49000,49000,49000,0
|
|
20250109,154400,14517635150,49000,49000,49000,49000,0
|
|
20250109,154300,14517635150,49000,49000,49000,49000,0
|
|
20250109,154200,14517635150,49000,49000,49000,49000,0
|
|
20250109,154100,14517635150,49000,49000,49000,49000,0
|
|
20250109,154000,14517635150,49000,49000,49000,49000,0
|
|
20250109,153900,14517635150,49000,49000,49000,49000,0
|
|
20250109,153800,14517635150,49000,49000,49000,49000,0
|
|
20250109,153700,14517635150,49000,49000,49000,49000,0
|
|
20250109,153600,14517635150,49000,49000,49000,49000,0
|
|
20250109,153500,14517635150,49000,49000,49000,49000,0
|
|
20250109,153400,14517635150,49000,49000,49000,49000,0
|
|
20250109,153300,14517635150,49000,49000,49000,49000,0
|
|
20250109,153200,14517635150,49000,49000,49000,49000,0
|
|
20250109,153100,14517635150,49000,49000,49000,49000,0
|
|
20250109,153000,14517635150,49000,49000,49000,49000,4884
|
|
20250109,152900,14278319150,49000,49000,49000,49000,0
|
|
20250109,152800,14278319150,49000,49000,49000,49000,0
|
|
20250109,152700,14278319150,49000,49000,49000,49000,0
|
|
20250109,152600,14278319150,49000,49000,49000,49000,0
|
|
20250109,152500,14278319150,49000,49000,49000,49000,0
|
|
20250109,152400,14278319150,49000,49000,49000,49000,0
|
|
20250109,152300,14278319150,49000,49000,49000,49000,0
|
|
20250109,152200,14278319150,49000,49000,49000,49000,0
|
|
20250109,152100,14278319150,49000,49000,49000,49000,0
|
|
20250109,152000,14278319150,49000,49000,49000,49000,0
|
|
20250109,151900,14278319150,49000,49000,49000,48900,612
|
|
20250109,151800,14248362300,49000,48950,49000,48950,304
|
|
20250109,151700,14233469350,48950,48900,48950,48900,1334
|
|
20250109,151600,14168171500,48900,48900,48950,48900,236
|
|
20250109,151500,14156622550,48900,48950,48950,48900,488
|
|
20250109,151400,14132756300,48900,48900,48950,48900,192
|
|
20250109,151300,14123367450,48900,48900,48950,48900,162
|
|
20250109,151200,14115444600,48900,48900,48950,48900,234
|
|
20250109,151100,14104000950,48900,48950,48950,48900,411
|
|
20250109,151000,14083883150,48950,49000,49050,48950,370
|
|
20250109,150900,14065754150,49000,49000,49050,49000,537
|
|
20250109,150800,14039430000,49000,49000,49000,49000,540
|
|
20250109,150700,14012970000,49000,49050,49050,49000,454
|
|
20250109,150600,13990705100,49050,49050,49100,49050,108
|
|
20250109,150500,13985405100,49050,49000,49100,49000,123
|
|
20250109,150400,13979370300,49000,49050,49100,49000,180
|
|
20250109,150300,13970543750,49050,49050,49100,49050,139
|
|
20250109,150200,13963719650,49050,49100,49100,49050,861
|
|
20250109,150100,13921448600,49100,49150,49150,49100,620
|
|
20250109,150000,13891001850,49100,49100,49150,49100,1308
|
|
20250109,145900,13826751600,49100,49150,49150,49100,273
|
|
20250109,145800,13813339850,49100,49100,49150,49100,59
|
|
20250109,145700,13810442700,49150,49050,49150,49050,345
|
|
20250109,145600,13793489450,49050,49000,49100,49000,1436
|
|
20250109,145500,13723060400,48950,49000,49000,48950,393
|
|
20250109,145400,13703803800,49000,49050,49050,49000,136
|
|
20250109,145300,13697138300,49000,49000,49050,49000,33
|
|
20250109,145200,13695521200,49000,49050,49100,49000,1024
|
|
20250109,145100,13645330250,49100,49100,49100,49000,159
|
|
20250109,145000,13637526150,49150,49050,49150,49000,1155
|
|
20250109,144900,13580836800,49050,49050,49050,49050,117
|
|
20250109,144800,13575097950,49050,49000,49050,49000,805
|
|
20250109,144700,13535617150,49000,49000,49050,49000,94
|
|
20250109,144600,13531008150,49000,49000,49050,49000,148
|
|
20250109,144500,13523754700,49000,48950,49000,48950,342
|
|
20250109,144400,13507000200,48950,48950,49000,48950,331
|
|
20250109,144300,13490790300,48950,48950,49000,48950,121
|
|
20250109,144200,13484866250,48950,48900,49000,48900,125
|
|
20250109,144100,13478748750,48900,48950,48950,48900,730
|
|
20250109,144000,13443048750,48950,49050,49100,48950,755
|
|
20250109,143900,13406070550,49050,49050,49050,49000,191
|
|
20250109,143800,13396705650,49100,49050,49100,48950,1896
|
|
20250109,143700,13303765650,49050,49100,49100,49000,169
|
|
20250109,143600,13295474100,49050,49050,49050,49000,729
|
|
20250109,143500,13259729550,49050,49100,49100,49050,681
|
|
20250109,143400,13226315350,49050,49050,49050,49050,45
|
|
20250109,143300,13224108100,49000,49000,49100,49000,525
|
|
20250109,143200,13198355650,49000,49000,49050,49000,86
|
|
20250109,143100,13194140350,49000,48950,49000,48950,186
|
|
20250109,143000,13185026750,48950,49100,49100,48950,3315
|
|
20250109,142900,13022488600,49050,49150,49150,49050,1111
|
|
20250109,142800,12967937550,49100,49150,49150,49100,216
|
|
20250109,142700,12957322200,49150,49100,49150,49100,68
|
|
20250109,142600,12953980650,49100,49150,49150,49100,235
|
|
20250109,142500,12942436450,49150,49100,49150,49100,563
|
|
20250109,142400,12914772100,49100,49100,49150,49100,366
|
|
20250109,142300,12896800500,49100,49100,49150,49100,32
|
|
20250109,142200,12895228200,49150,49100,49150,49100,153
|
|
20250109,142100,12887709900,49100,49050,49150,49050,329
|
|
20250109,142000,12871560300,49050,49000,49050,49000,437
|
|
20250109,141900,12850126850,49000,49100,49150,49000,3212
|
|
20250109,141800,12692434200,49100,49150,49150,49100,231
|
|
20250109,141700,12681081200,49150,49100,49150,49100,239
|
|
20250109,141600,12669335900,49100,49150,49150,49100,545
|
|
20250109,141500,12642549200,49200,49150,49200,49150,105
|
|
20250109,141400,12637387500,49150,49150,49200,49150,143
|
|
20250109,141300,12630358000,49150,49150,49200,49150,128
|
|
20250109,141200,12624066750,49150,49150,49150,49100,392
|
|
20250109,141100,12604800900,49150,49150,49150,49150,363
|
|
20250109,141000,12586959450,49150,49250,49250,49150,716
|
|
20250109,140900,12551746300,49250,49200,49250,49200,104
|
|
20250109,140800,12546625000,49250,49250,49300,49200,269
|
|
20250109,140700,12533376650,49300,49250,49300,49250,528
|
|
20250109,140600,12507372150,49250,49250,49300,49250,123
|
|
20250109,140500,12501312450,49250,49250,49300,49250,51
|
|
20250109,140400,12498800200,49250,49250,49300,49250,131
|
|
20250109,140300,12492343750,49250,49250,49300,49250,394
|
|
20250109,140200,12472938700,49250,49250,49300,49250,1134
|
|
20250109,140100,12417072750,49200,49200,49250,49200,154
|
|
20250109,140000,12409495450,49200,49200,49250,49200,81
|
|
20250109,135900,12405508300,49200,49200,49200,49200,401
|
|
20250109,135800,12385779100,49250,49200,49250,49200,131
|
|
20250109,135700,12379328900,49200,49200,49250,49200,528
|
|
20250109,135600,12353325800,49250,49200,49250,49200,296
|
|
20250109,135500,12338747900,49200,49150,49200,49150,636
|
|
20250109,135400,12307457250,49150,49150,49150,49150,65
|
|
20250109,135300,12304262500,49100,49200,49200,49100,521
|
|
20250109,135200,12278652750,49150,49150,49150,49100,156
|
|
20250109,135100,12270985450,49150,49100,49150,49100,93
|
|
20250109,135000,12266415300,49100,49100,49150,49100,149
|
|
20250109,134900,12259094350,49150,49150,49150,49100,105
|
|
20250109,134800,12253936450,49150,49150,49200,49150,618
|
|
20250109,134700,12223550850,49200,49300,49300,49200,1046
|
|
20250109,134600,12172029050,49300,49300,49300,49250,403
|
|
20250109,134500,12152161400,49350,49250,49350,49250,169
|
|
20250109,134400,12143828250,49300,49250,49300,49250,275
|
|
20250109,134300,12130271900,49250,49250,49300,49250,276
|
|
20250109,134200,12116677050,49250,49250,49300,49200,226
|
|
20250109,134100,12105538400,49250,49200,49250,49150,1087
|
|
20250109,134000,12052044050,49150,49150,49200,49100,175
|
|
20250109,133900,12043442800,49100,49150,49150,49100,451
|
|
20250109,133800,12021282250,49100,49050,49100,49050,499
|
|
20250109,133700,11996790550,49000,49000,49050,49000,398
|
|
20250109,133600,11977283650,49000,48950,49000,48950,629
|
|
20250109,133500,11946491600,48950,48900,48950,48900,92
|
|
20250109,133400,11941990300,48950,48950,48950,48900,205
|
|
20250109,133300,11931965650,48950,48850,48950,48850,559
|
|
20250109,133200,11904650450,48900,49050,49050,48850,3682
|
|
20250109,133100,11724371500,49050,49050,49100,49000,528
|
|
20250109,133000,11698475150,49050,49050,49050,49050,347
|
|
20250109,132900,11681454800,49050,49050,49150,49050,1437
|
|
20250109,132800,11610934250,49050,49050,49100,49050,359
|
|
20250109,132700,11593324300,49050,49100,49100,49050,1398
|
|
20250109,132600,11524712900,49150,49150,49200,49150,512
|
|
20250109,132500,11499547100,49150,49150,49200,49150,137
|
|
20250109,132400,11492812550,49150,49250,49250,49150,409
|
|
20250109,132300,11472692100,49200,49250,49300,49200,896
|
|
20250109,132200,11428583150,49250,49300,49300,49250,250
|
|
20250109,132100,11416264600,49250,49300,49300,49250,741
|
|
20250109,132000,11379734600,49350,49400,49400,49350,333
|
|
20250109,131900,11363297600,49400,49350,49400,49350,283
|
|
20250109,131800,11349318700,49400,49300,49400,49300,91
|
|
20250109,131700,11344825050,49350,49350,49350,49300,205
|
|
20250109,131600,11334710900,49300,49350,49400,49300,372
|
|
20250109,131500,11316360800,49350,49350,49350,49350,61
|
|
20250109,131400,11313350450,49350,49400,49400,49350,228
|
|
20250109,131300,11302097150,49400,49450,49450,49350,157
|
|
20250109,131200,11294341500,49450,49450,49450,49400,395
|
|
20250109,131100,11274820050,49400,49450,49450,49400,81
|
|
20250109,131000,11270817700,49450,49400,49450,49400,319
|
|
20250109,130900,11255053650,49400,49450,49450,49400,649
|
|
20250109,130800,11222964400,49450,49350,49450,49350,1521
|
|
20250109,130700,11147883600,49300,49350,49350,49300,68
|
|
20250109,130600,11144529750,49300,49350,49350,49300,195
|
|
20250109,130500,11134916200,49300,49300,49350,49300,132
|
|
20250109,130400,11128402350,49300,49300,49350,49300,18
|
|
20250109,130300,11127514200,49350,49350,49350,49300,155
|
|
20250109,130200,11119869250,49300,49350,49350,49300,142
|
|
20250109,130100,11112868600,49350,49350,49350,49250,116
|
|
20250109,130000,11107145700,49300,49250,49300,49250,413
|
|
20250109,125900,11086792250,49250,49300,49300,49250,139
|
|
20250109,125800,11079945200,49300,49250,49300,49250,60
|
|
20250109,125700,11076987400,49300,49250,49300,49250,145
|
|
20250109,125600,11069841950,49250,49250,49300,49250,465
|
|
20250109,125500,11046925850,49200,49350,49350,49200,651
|
|
20250109,125400,11014845750,49350,49350,49350,49300,491
|
|
20250109,125300,10990628500,49350,49350,49350,49300,380
|
|
20250109,125200,10971877750,49350,49400,49400,49350,794
|
|
20250109,125100,10932682250,49400,49350,49400,49350,116
|
|
20250109,125000,10926954150,49350,49400,49400,49350,128
|
|
20250109,124900,10920635550,49400,49400,49450,49400,182
|
|
20250109,124800,10911644700,49450,49400,49450,49400,114
|
|
20250109,124700,10906009150,49400,49400,49400,49400,39
|
|
20250109,124600,10904082550,49400,49350,49450,49350,89
|
|
20250109,124500,10899684250,49400,49400,49400,49400,127
|
|
20250109,124400,10893410450,49350,49400,49450,49350,329
|
|
20250109,124300,10877166250,49400,49400,49400,49400,42
|
|
20250109,124200,10875091450,49400,49400,49450,49400,138
|
|
20250109,124100,10868270750,49450,49450,49450,49450,919
|
|
20250109,124000,10822826200,49450,49450,49500,49450,81
|
|
20250109,123900,10818816850,49500,49500,49500,49450,130
|
|
20250109,123800,10812385650,49450,49450,49500,49450,140
|
|
20250109,123700,10805456500,49450,49400,49450,49350,359
|
|
20250109,123600,10787705250,49450,49450,49450,49350,90
|
|
20250109,123500,10783255350,49450,49350,49450,49350,257
|
|
20250109,123400,10770554850,49400,49300,49400,49300,156
|
|
20250109,123300,10762856800,49350,49350,49400,49350,1091
|
|
20250109,123200,10708962450,49400,49350,49400,49350,190
|
|
20250109,123100,10699584950,49400,49400,49450,49400,265
|
|
20250109,123000,10686493250,49400,49350,49400,49350,64
|
|
20250109,122900,10683332700,49350,49350,49400,49350,251
|
|
20250109,122800,10670944850,49400,49500,49500,49400,803
|
|
20250109,122700,10631261600,49500,49500,49550,49500,516
|
|
20250109,122600,10605718650,49500,49500,49550,49500,103
|
|
20250109,122500,10600619650,49500,49500,49500,49500,512
|
|
20250109,122400,10575275650,49500,49500,49500,49450,462
|
|
20250109,122300,10552406750,49550,49500,49550,49500,1218
|
|
20250109,122200,10492055950,49500,49550,49550,49500,400
|
|
20250109,122100,10472237100,49500,49550,49600,49500,158
|
|
20250109,122000,10464407250,49600,49550,49600,49500,480
|
|
20250109,121900,10440614450,49450,49400,49600,49400,4052
|
|
20250109,121800,10240036850,49400,49450,49450,49400,378
|
|
20250109,121700,10221346100,49450,49450,49500,49450,480
|
|
20250109,121600,10197593950,49450,49450,49500,49450,251
|
|
20250109,121500,10185180400,49450,49500,49500,49450,481
|
|
20250109,121400,10161390750,49500,49450,49500,49450,702
|
|
20250109,121300,10126670600,49450,49500,49500,49450,199
|
|
20250109,121200,10116829050,49450,49450,49450,49400,1401
|
|
20250109,121100,10047557200,49450,49400,49450,49400,138
|
|
20250109,121000,10040737850,49400,49400,49400,49350,986
|
|
20250109,120900,9992032150,49400,49350,49400,49350,231
|
|
20250109,120800,9980621750,49400,49400,49400,49300,168
|
|
20250109,120700,9972327100,49350,49300,49400,49300,1124
|
|
20250109,120600,9916855650,49350,49250,49350,49250,737
|
|
20250109,120500,9880522400,49250,49300,49300,49250,44
|
|
20250109,120400,9878353450,49300,49200,49300,49200,912
|
|
20250109,120300,9833444200,49200,49200,49200,49200,371
|
|
20250109,120200,9815191000,49200,49250,49250,49200,68
|
|
20250109,120100,9811842900,49200,49200,49200,49200,75
|
|
20250109,120000,9808152900,49250,49250,49250,49200,180
|
|
20250109,115900,9799295550,49200,49250,49250,49200,93
|
|
20250109,115800,9794719600,49200,49200,49250,49200,58
|
|
20250109,115700,9791864550,49200,49250,49250,49200,129
|
|
20250109,115600,9785516750,49200,49200,49250,49200,375
|
|
20250109,115500,9767053750,49250,49200,49250,49200,71
|
|
20250109,115400,9763557050,49250,49250,49250,49200,34
|
|
20250109,115300,9761882700,49200,49200,49250,49150,792
|
|
20250109,115200,9722905400,49200,49200,49200,49150,153
|
|
20250109,115100,9715383950,49200,49150,49200,49150,41
|
|
20250109,115000,9713367200,49200,49200,49200,49150,263
|
|
20250109,114900,9700437650,49150,49150,49200,49150,64
|
|
20250109,114800,9697289000,49200,49150,49200,49150,150
|
|
20250109,114700,9689915050,49100,49200,49200,49100,249
|
|
20250109,114600,9677677350,49200,49150,49200,49150,100
|
|
20250109,114500,9672761700,49200,49200,49250,49150,370
|
|
20250109,114400,9654569300,49200,49250,49250,49200,57
|
|
20250109,114300,9651763050,49200,49150,49250,49150,83
|
|
20250109,114200,9647680100,49200,49200,49250,49200,60
|
|
20250109,114100,9644727350,49200,49200,49250,49200,113
|
|
20250109,114000,9639165150,49200,49200,49250,49150,316
|
|
20250109,113900,9623618000,49200,49150,49200,49150,173
|
|
20250109,113800,9615106500,49150,49200,49200,49150,79
|
|
20250109,113700,9611222950,49200,49200,49200,49150,335
|
|
20250109,113600,9594743600,49200,49150,49200,49150,287
|
|
20250109,113500,9580627200,49150,49150,49200,49150,98
|
|
20250109,113400,9575810100,49100,49150,49150,49100,88
|
|
20250109,113300,9571486000,49150,49150,49150,49100,106
|
|
20250109,113200,9566276300,49200,49150,49200,49150,64
|
|
20250109,113100,9563127600,49150,49100,49200,49100,279
|
|
20250109,113000,9549417050,49100,49100,49100,49050,169
|
|
20250109,112900,9541121500,49100,49100,49100,49050,51
|
|
20250109,112800,9538617700,49050,49050,49050,49000,225
|
|
20250109,112700,9527581750,49050,49150,49150,49050,217
|
|
20250109,112600,9516920050,49150,49100,49150,49050,163
|
|
20250109,112500,9508917200,49100,49100,49150,49050,145
|
|
20250109,112400,9501800000,49100,49100,49100,49050,35
|
|
20250109,112300,9500081600,49050,49100,49100,49050,49
|
|
20250109,112200,9497677200,49100,49050,49100,49050,212
|
|
20250109,112100,9487273250,49050,49050,49050,49050,32
|
|
20250109,112000,9485703650,49050,49100,49100,48950,228
|
|
20250109,111900,9474514500,49050,49050,49050,49000,185
|
|
20250109,111800,9465443950,49050,48950,49100,48950,226
|
|
20250109,111700,9454377400,48950,49100,49100,48950,454
|
|
20250109,111600,9432134550,49100,49100,49100,49100,63
|
|
20250109,111500,9429041250,49100,49000,49150,49000,3427
|
|
20250109,111400,9260929400,49000,49000,49000,48950,223
|
|
20250109,111300,9250002900,49000,48950,49000,48950,150
|
|
20250109,111200,9242653950,48950,48900,48950,48900,609
|
|
20250109,111100,9212850150,48900,48900,49000,48900,314
|
|
20250109,111000,9197489550,48850,48950,48950,48850,281
|
|
20250109,110900,9183750800,48900,48850,48900,48850,191
|
|
20250109,110800,9174411700,48850,48850,48900,48800,1034
|
|
20250109,110700,9123918450,48900,48900,48950,48850,560
|
|
20250109,110600,9096535050,48950,48950,49000,48900,1408
|
|
20250109,110500,9027651600,49050,49000,49100,48900,433
|
|
20250109,110400,9006451850,48950,49000,49000,48900,676
|
|
20250109,110300,8973353100,49000,49000,49100,48950,608
|
|
20250109,110200,8943569300,49050,49100,49100,49050,336
|
|
20250109,110100,8927076100,49100,49050,49100,49050,75
|
|
20250109,110000,8923397000,49050,49050,49100,48950,368
|
|
20250109,105900,8905354800,49050,48950,49100,48950,187
|
|
20250109,105800,8896193150,48950,49100,49100,48900,3199
|
|
20250109,105700,8739488600,49100,49100,49150,49050,108
|
|
20250109,105600,8734186350,49100,49100,49100,49050,205
|
|
20250109,105500,8724120950,49100,49100,49150,49050,270
|
|
20250109,105400,8710870300,49050,49050,49200,49050,342
|
|
20250109,105300,8694083950,49050,49150,49150,49050,626
|
|
20250109,105200,8663347200,49150,49200,49200,49150,718
|
|
20250109,105100,8628045750,49200,49200,49250,49200,601
|
|
20250109,105000,8598472200,49250,49200,49250,49100,577
|
|
20250109,104900,8570108650,49200,49200,49250,49150,144
|
|
20250109,104800,8563024500,49200,49050,49200,49050,387
|
|
20250109,104700,8544007200,49150,49050,49150,49050,1013
|
|
20250109,104600,8494279700,49100,49300,49300,49050,2786
|
|
20250109,104500,8357279900,49300,49150,49300,49150,448
|
|
20250109,104400,8335204950,49150,49500,49500,49150,6236
|
|
20250109,104300,8027453050,49550,49550,49550,49500,610
|
|
20250109,104200,7997245500,49550,49550,49600,49500,1276
|
|
20250109,104100,7934018600,49600,49550,49600,49550,1381
|
|
20250109,104000,7865578000,49550,49550,49550,49500,1083
|
|
20250109,103900,7811919700,49550,49450,49550,49450,1577
|
|
20250109,103800,7733857650,49450,49350,49450,49350,1131
|
|
20250109,103700,7677963400,49400,49400,49400,49350,341
|
|
20250109,103600,7661120800,49400,49200,49400,49150,7777
|
|
20250109,103500,7277810550,49200,49200,49200,49100,522
|
|
20250109,103400,7252145500,49250,49200,49250,49100,612
|
|
20250109,103300,7222055550,49200,49200,49250,49200,409
|
|
20250109,103200,7201932100,49250,49250,49250,49200,786
|
|
20250109,103100,7163251850,49200,49250,49250,49150,385
|
|
20250109,103000,7144304150,49200,49200,49200,49150,97
|
|
20250109,102900,7139531850,49200,49100,49250,49050,889
|
|
20250109,102800,7095831200,49100,49000,49150,49000,585
|
|
20250109,102700,7067126600,49000,49000,49100,49000,204
|
|
20250109,102600,7057129450,49000,49050,49100,49000,623
|
|
20250109,102500,7026592750,49050,49100,49150,49050,610
|
|
20250109,102400,6996650900,49150,49200,49250,49150,385
|
|
20250109,102300,6977718650,49200,49100,49200,49100,417
|
|
20250109,102200,6957215950,49100,49150,49150,49100,159
|
|
20250109,102100,6949408450,49150,49150,49150,49100,438
|
|
20250109,102000,6927898950,49050,49000,49250,48950,2324
|
|
20250109,101900,6813881700,49000,49050,49050,48950,696
|
|
20250109,101800,6779767100,49050,49050,49300,49050,1226
|
|
20250109,101700,6719562050,49050,49300,49350,49000,3902
|
|
20250109,101600,6528063400,49300,49400,49450,49300,1505
|
|
20250109,101500,6453713750,49400,49350,49400,49250,1390
|
|
20250109,101400,6385167300,49300,49250,49350,49200,600
|
|
20250109,101300,6355606750,49200,49150,49200,49150,869
|
|
20250109,101200,6312859600,49150,49250,49250,49150,927
|
|
20250109,101100,6267273000,49250,49200,49250,49150,886
|
|
20250109,101000,6223705650,49200,49250,49300,49150,1519
|
|
20250109,100900,6148986400,49250,49400,49400,49250,3020
|
|
20250109,100800,6000008500,49450,49450,49500,49400,414
|
|
20250109,100700,5979530300,49450,49500,49500,49300,2992
|
|
20250109,100600,5831772450,49550,49600,49750,49500,3904
|
|
20250109,100500,5638032400,49550,49650,49650,49500,1546
|
|
20250109,100400,5561436950,49650,49650,49700,49500,3278
|
|
20250109,100300,5398893800,49700,49750,49900,49600,4550
|
|
20250109,100200,5172321750,49700,49650,49900,49550,8677
|
|
20250109,100100,4740415150,49650,49550,49650,49400,7847
|
|
20250109,100000,4351904400,49550,49300,49550,49300,7591
|
|
20250109,095900,3976551700,49300,49250,49350,49250,2146
|
|
20250109,095800,3870781200,49250,49200,49250,49100,2072
|
|
20250109,095700,3768846300,49250,49200,49250,49150,2506
|
|
20250109,095600,3645597600,49200,49050,49200,49050,1937
|
|
20250109,095500,3550443000,49050,49150,49200,49000,1534
|
|
20250109,095400,3475119900,49150,49250,49300,49150,2817
|
|
20250109,095300,3336445900,49250,49050,49250,49000,4358
|
|
20250109,095200,3122324700,49000,48950,49050,48850,6265
|
|
20250109,095100,2815515250,48950,48700,48950,48650,7294
|
|
20250109,095000,2459468300,48700,48400,48700,48400,2801
|
|
20250109,094900,2323467800,48400,48200,48400,48200,1335
|
|
20250109,094800,2258952350,48200,48150,48200,48100,872
|
|
20250109,094700,2216971850,48150,48200,48200,48100,1608
|
|
20250109,094600,2139502000,48200,48350,48350,48150,1473
|
|
20250109,094500,2068440300,48350,48350,48350,48300,311
|
|
20250109,094400,2053411000,48300,48300,48300,48300,46
|
|
20250109,094300,2051189200,48350,48300,48350,48300,21
|
|
20250109,094200,2050173900,48300,48350,48350,48300,253
|
|
20250109,094100,2037952950,48350,48350,48400,48300,445
|
|
20250109,094000,2016436750,48300,48300,48350,48150,976
|
|
20250109,093900,1969269700,48300,48150,48300,48100,1843
|
|
20250109,093800,1880463200,48150,48200,48200,48150,167
|
|
20250109,093700,1872421050,48200,48200,48200,48150,384
|
|
20250109,093600,1853918350,48250,48200,48250,48200,122
|
|
20250109,093500,1848037450,48200,48150,48200,48150,18
|
|
20250109,093400,1847170400,48150,48100,48150,48050,560
|
|
20250109,093300,1820231950,48100,48000,48100,47950,1535
|
|
20250109,093200,1746521700,48050,48050,48050,48000,418
|
|
20250109,093100,1726450750,48050,47950,48050,47950,746
|
|
20250109,093000,1690644100,47900,47900,48000,47900,828
|
|
20250109,092900,1650936200,47900,47900,47900,47900,538
|
|
20250109,092800,1625166000,47950,48000,48000,47950,468
|
|
20250109,092700,1602720350,48000,48000,48000,47950,393
|
|
20250109,092600,1583873000,48000,48000,48000,48000,593
|
|
20250109,092500,1555409000,48050,48100,48100,48000,120
|
|
20250109,092400,1549647950,48000,48050,48100,48000,405
|
|
20250109,092300,1530204350,48000,48150,48150,48000,284
|
|
20250109,092200,1516556150,48000,48000,48000,47900,425
|
|
20250109,092100,1496185650,48000,48300,48300,47900,3632
|
|
20250109,092000,1321502800,48250,48300,48300,48250,116
|
|
20250109,091900,1315905650,48250,48250,48300,48250,344
|
|
20250109,091800,1299305800,48250,48200,48250,48150,503
|
|
20250109,091700,1275059250,48200,48200,48200,48150,292
|
|
20250109,091600,1260987950,48200,48150,48200,48150,291
|
|
20250109,091500,1246964650,48150,48250,48300,48150,2592
|
|
20250109,091400,1121939400,48250,48350,48350,48250,386
|
|
20250109,091300,1103292150,48350,48450,48450,48300,615
|
|
20250109,091200,1073578900,48450,48450,48500,48250,688
|
|
20250109,091100,1040247400,48250,48650,48750,48200,2494
|
|
20250109,091000,919427600,48600,48650,48750,48600,1200
|
|
20250109,090900,860995500,48650,48750,48850,48650,1429
|
|
20250109,090800,791361400,48850,48700,48900,48700,2749
|
|
20250109,090700,657146350,48700,48700,48750,48600,2231
|
|
20250109,090600,548531900,48700,48600,48700,48500,1731
|
|
20250109,090500,464411100,48600,48300,48600,48300,741
|
|
20250109,090400,428486650,48350,48300,48350,48250,804
|
|
20250109,090300,389650050,48300,47950,48350,47950,1745
|
|
20250109,090200,305566650,48000,47750,48000,47750,1428
|
|
20250109,090100,237210300,47800,47900,48000,47650,2356
|
|
20250109,090000,124724150,48000,48150,48150,47950,2556
|