529 lines
27 KiB
CSV
529 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184600,894266950,36300,36300,36300,36300,864
|
|
20250102,184500,894266950,36300,36300,36300,36300,0
|
|
20250102,184400,894266950,36300,36300,36300,36300,0
|
|
20250102,184300,894266950,36300,36300,36300,36300,0
|
|
20250102,184200,894266950,36300,36300,36300,36300,0
|
|
20250102,184100,894266950,36300,36300,36300,36300,0
|
|
20250102,184000,894266950,36300,36300,36300,36300,0
|
|
20250102,183900,894266950,36300,36300,36300,36300,0
|
|
20250102,183800,894266950,36300,36300,36300,36300,0
|
|
20250102,183700,894266950,36300,36300,36300,36300,0
|
|
20250102,183600,894266950,36300,36300,36300,36300,0
|
|
20250102,183500,894266950,36300,36300,36300,36300,0
|
|
20250102,183400,894266950,36300,36300,36300,36300,0
|
|
20250102,183300,894266950,36300,36300,36300,36300,0
|
|
20250102,183200,894266950,36300,36300,36300,36300,0
|
|
20250102,183100,894266950,36300,36300,36300,36300,0
|
|
20250102,183000,894266950,36300,36300,36300,36300,0
|
|
20250102,182900,894266950,36300,36300,36300,36300,0
|
|
20250102,182800,894266950,36300,36300,36300,36300,0
|
|
20250102,182700,894266950,36300,36300,36300,36300,0
|
|
20250102,182600,894266950,36300,36300,36300,36300,0
|
|
20250102,182500,894266950,36300,36300,36300,36300,0
|
|
20250102,182400,894266950,36300,36300,36300,36300,0
|
|
20250102,182300,894266950,36300,36300,36300,36300,0
|
|
20250102,182200,894266950,36300,36300,36300,36300,0
|
|
20250102,182100,894266950,36300,36300,36300,36300,0
|
|
20250102,182000,894266950,36300,36300,36300,36300,0
|
|
20250102,181900,894266950,36300,36300,36300,36300,0
|
|
20250102,181800,894266950,36300,36300,36300,36300,0
|
|
20250102,181700,894266950,36300,36300,36300,36300,0
|
|
20250102,181600,894266950,36300,36300,36300,36300,864
|
|
20250102,181500,894266950,36300,36300,36300,36300,0
|
|
20250102,181400,894266950,36300,36300,36300,36300,0
|
|
20250102,181300,894266950,36300,36300,36300,36300,0
|
|
20250102,181200,894266950,36300,36300,36300,36300,0
|
|
20250102,181100,894266950,36300,36300,36300,36300,0
|
|
20250102,181000,894266950,36300,36300,36300,36300,0
|
|
20250102,180900,894266950,36300,36300,36300,36300,0
|
|
20250102,180800,894266950,36300,36300,36300,36300,0
|
|
20250102,180700,894266950,36300,36300,36300,36300,0
|
|
20250102,180600,894266950,36300,36300,36300,36300,0
|
|
20250102,180500,894266950,36300,36300,36300,36300,0
|
|
20250102,180400,894266950,36300,36300,36300,36300,0
|
|
20250102,180300,894266950,36300,36300,36300,36300,0
|
|
20250102,180200,894266950,36300,36300,36300,36300,0
|
|
20250102,180100,894266950,36300,36300,36300,36300,0
|
|
20250102,180000,894266950,36300,36300,36300,36300,0
|
|
20250102,175900,894266950,36300,36300,36300,36300,0
|
|
20250102,175800,894266950,36300,36300,36300,36300,0
|
|
20250102,175700,894266950,36300,36300,36300,36300,0
|
|
20250102,175600,894266950,36300,36300,36300,36300,0
|
|
20250102,175500,894266950,36300,36300,36300,36300,0
|
|
20250102,175400,894266950,36300,36300,36300,36300,0
|
|
20250102,175300,894266950,36300,36300,36300,36300,0
|
|
20250102,175200,894266950,36300,36300,36300,36300,0
|
|
20250102,175100,894266950,36300,36300,36300,36300,0
|
|
20250102,175000,894266950,36300,36300,36300,36300,0
|
|
20250102,174900,894266950,36300,36300,36300,36300,0
|
|
20250102,174800,894266950,36300,36300,36300,36300,0
|
|
20250102,174700,894266950,36300,36300,36300,36300,0
|
|
20250102,174600,894266950,36300,36300,36300,36300,864
|
|
20250102,174500,894266950,36300,36300,36300,36300,0
|
|
20250102,174400,894266950,36300,36300,36300,36300,0
|
|
20250102,174300,894266950,36300,36300,36300,36300,0
|
|
20250102,174200,894266950,36300,36300,36300,36300,0
|
|
20250102,174100,894266950,36300,36300,36300,36300,0
|
|
20250102,174000,894266950,36300,36300,36300,36300,0
|
|
20250102,173900,894266950,36300,36300,36300,36300,0
|
|
20250102,173800,894266950,36300,36300,36300,36300,0
|
|
20250102,173700,894266950,36300,36300,36300,36300,0
|
|
20250102,173600,894266950,36300,36300,36300,36300,0
|
|
20250102,173500,894266950,36300,36300,36300,36300,0
|
|
20250102,173400,894266950,36300,36300,36300,36300,0
|
|
20250102,173300,894266950,36300,36300,36300,36300,0
|
|
20250102,173200,894266950,36300,36300,36300,36300,0
|
|
20250102,173100,894266950,36300,36300,36300,36300,0
|
|
20250102,173000,894266950,36300,36300,36300,36300,0
|
|
20250102,172900,894266950,36300,36300,36300,36300,0
|
|
20250102,172800,894266950,36300,36300,36300,36300,0
|
|
20250102,172700,894266950,36300,36300,36300,36300,0
|
|
20250102,172600,894266950,36300,36300,36300,36300,0
|
|
20250102,172500,894266950,36300,36300,36300,36300,0
|
|
20250102,172400,894266950,36300,36300,36300,36300,0
|
|
20250102,172300,894266950,36300,36300,36300,36300,0
|
|
20250102,172200,894266950,36300,36300,36300,36300,0
|
|
20250102,172100,894266950,36300,36300,36300,36300,0
|
|
20250102,172000,894266950,36300,36300,36300,36300,0
|
|
20250102,171900,894266950,36300,36300,36300,36300,0
|
|
20250102,171800,894266950,36300,36300,36300,36300,0
|
|
20250102,171700,894266950,36300,36300,36300,36300,0
|
|
20250102,171600,894266950,36300,36300,36300,36300,864
|
|
20250102,171500,894266950,36300,36300,36300,36300,0
|
|
20250102,171400,894266950,36300,36300,36300,36300,0
|
|
20250102,171300,894266950,36300,36300,36300,36300,0
|
|
20250102,171200,894266950,36300,36300,36300,36300,0
|
|
20250102,171100,894266950,36300,36300,36300,36300,0
|
|
20250102,171000,894266950,36300,36300,36300,36300,0
|
|
20250102,170900,894266950,36300,36300,36300,36300,0
|
|
20250102,170800,894266950,36300,36300,36300,36300,0
|
|
20250102,170700,894266950,36300,36300,36300,36300,0
|
|
20250102,170600,894266950,36300,36300,36300,36300,0
|
|
20250102,170500,894266950,36300,36300,36300,36300,0
|
|
20250102,170400,894266950,36300,36300,36300,36300,0
|
|
20250102,170300,894266950,36300,36300,36300,36300,0
|
|
20250102,170200,894266950,36300,36300,36300,36300,0
|
|
20250102,170100,894266950,36300,36300,36300,36300,0
|
|
20250102,170000,894266950,36300,36300,36300,36300,0
|
|
20250102,165900,894266950,36300,36300,36300,36300,0
|
|
20250102,165800,894266950,36300,36300,36300,36300,0
|
|
20250102,165700,894266950,36300,36300,36300,36300,0
|
|
20250102,165600,894266950,36300,36300,36300,36300,0
|
|
20250102,165500,894266950,36300,36300,36300,36300,0
|
|
20250102,165400,894266950,36300,36300,36300,36300,0
|
|
20250102,165300,894266950,36300,36300,36300,36300,0
|
|
20250102,165200,894266950,36300,36300,36300,36300,0
|
|
20250102,165100,894266950,36300,36300,36300,36300,0
|
|
20250102,165000,894266950,36300,36300,36300,36300,0
|
|
20250102,164900,894266950,36300,36300,36300,36300,0
|
|
20250102,164800,894266950,36300,36300,36300,36300,0
|
|
20250102,164700,894266950,36300,36300,36300,36300,0
|
|
20250102,164600,894266950,36300,36300,36300,36300,864
|
|
20250102,164500,894266950,36300,36300,36300,36300,0
|
|
20250102,164400,894266950,36300,36300,36300,36300,0
|
|
20250102,164300,894266950,36300,36300,36300,36300,0
|
|
20250102,164200,894266950,36300,36300,36300,36300,0
|
|
20250102,164100,894266950,36300,36300,36300,36300,0
|
|
20250102,164000,894266950,36300,36300,36300,36300,0
|
|
20250102,163900,894266950,36300,36300,36300,36300,0
|
|
20250102,163800,894266950,36300,36300,36300,36300,0
|
|
20250102,163700,894266950,36300,36300,36300,36300,0
|
|
20250102,163600,894266950,36300,36300,36300,36300,0
|
|
20250102,163500,894266950,36300,36300,36300,36300,0
|
|
20250102,163400,894266950,36300,36300,36300,36300,0
|
|
20250102,163300,894266950,36300,36300,36300,36300,0
|
|
20250102,163200,894266950,36300,36300,36300,36300,0
|
|
20250102,163100,894266950,36300,36300,36300,36300,0
|
|
20250102,163000,894266950,36300,36300,36300,36300,0
|
|
20250102,162900,894266950,36300,36300,36300,36300,0
|
|
20250102,162800,894266950,36300,36300,36300,36300,0
|
|
20250102,162700,894266950,36300,36300,36300,36300,0
|
|
20250102,162600,894266950,36300,36300,36300,36300,0
|
|
20250102,162500,894266950,36300,36300,36300,36300,0
|
|
20250102,162400,894266950,36300,36300,36300,36300,0
|
|
20250102,162300,894266950,36300,36300,36300,36300,0
|
|
20250102,162200,894266950,36300,36300,36300,36300,0
|
|
20250102,162100,894266950,36300,36300,36300,36300,0
|
|
20250102,162000,894266950,36300,36300,36300,36300,0
|
|
20250102,161900,894266950,36300,36300,36300,36300,0
|
|
20250102,161800,894266950,36300,36300,36300,36300,0
|
|
20250102,161700,894266950,36300,36300,36300,36300,0
|
|
20250102,161600,894266950,36300,36300,36300,36300,864
|
|
20250102,161500,894266950,36300,36300,36300,36300,0
|
|
20250102,161400,894266950,36300,36300,36300,36300,0
|
|
20250102,161300,894266950,36300,36300,36300,36300,0
|
|
20250102,161200,894266950,36300,36300,36300,36300,0
|
|
20250102,161100,894266950,36300,36300,36300,36300,0
|
|
20250102,161000,894266950,36300,36300,36300,36300,0
|
|
20250102,160900,894266950,36300,36300,36300,36300,0
|
|
20250102,160800,894266950,36300,36300,36300,36300,0
|
|
20250102,160700,894266950,36300,36300,36300,36300,0
|
|
20250102,160600,894266950,36300,36300,36300,36300,0
|
|
20250102,160500,894266950,36300,36300,36300,36300,0
|
|
20250102,160400,894266950,36300,36300,36300,36300,0
|
|
20250102,160300,894266950,36300,36300,36300,36300,0
|
|
20250102,160200,894266950,36300,36300,36300,36300,0
|
|
20250102,160100,894266950,36300,36300,36300,36300,0
|
|
20250102,160000,894266950,36300,36300,36300,36300,0
|
|
20250102,155900,894266950,36300,36300,36300,36300,0
|
|
20250102,155800,894266950,36300,36300,36300,36300,0
|
|
20250102,155700,894266950,36300,36300,36300,36300,0
|
|
20250102,155600,894266950,36300,36300,36300,36300,0
|
|
20250102,155500,894266950,36300,36300,36300,36300,0
|
|
20250102,155400,894266950,36300,36300,36300,36300,0
|
|
20250102,155300,894266950,36300,36300,36300,36300,0
|
|
20250102,155200,894266950,36300,36300,36300,36300,0
|
|
20250102,155100,894266950,36300,36300,36300,36300,0
|
|
20250102,155000,894266950,36300,36300,36300,36300,0
|
|
20250102,154900,894266950,36300,36300,36300,36300,0
|
|
20250102,154800,894266950,36300,36300,36300,36300,0
|
|
20250102,154700,894266950,36300,36300,36300,36300,0
|
|
20250102,154600,894266950,36300,36300,36300,36300,864
|
|
20250102,154500,894266950,36300,36300,36300,36300,0
|
|
20250102,154400,894266950,36300,36300,36300,36300,0
|
|
20250102,154300,894266950,36300,36300,36300,36300,0
|
|
20250102,154200,894266950,36300,36300,36300,36300,0
|
|
20250102,154100,894266950,36300,36300,36300,36300,0
|
|
20250102,154000,894266950,36300,36300,36300,36300,0
|
|
20250102,153900,894266950,36300,36300,36300,36300,0
|
|
20250102,153800,894266950,36300,36300,36300,36300,0
|
|
20250102,153700,894266950,36300,36300,36300,36300,0
|
|
20250102,153600,894266950,36300,36300,36300,36300,0
|
|
20250102,153500,894266950,36300,36300,36300,36300,0
|
|
20250102,153400,894266950,36300,36300,36300,36300,0
|
|
20250102,153300,894266950,36300,36300,36300,36300,0
|
|
20250102,153200,894266950,36300,36300,36300,36300,0
|
|
20250102,153100,894266950,36300,36300,36300,36300,0
|
|
20250102,153000,894266950,36300,36300,36300,36300,864
|
|
20250102,152900,862903750,36350,36350,36350,36350,0
|
|
20250102,152800,862903750,36350,36350,36350,36350,0
|
|
20250102,152700,862903750,36350,36350,36350,36350,0
|
|
20250102,152600,862903750,36350,36350,36350,36350,0
|
|
20250102,152500,862903750,36350,36350,36350,36350,0
|
|
20250102,152400,862903750,36350,36350,36350,36350,0
|
|
20250102,152300,862903750,36350,36350,36350,36350,0
|
|
20250102,152200,862903750,36350,36350,36350,36350,0
|
|
20250102,152100,862903750,36350,36350,36350,36350,0
|
|
20250102,152000,862903750,36350,36350,36350,36350,0
|
|
20250102,151900,862903750,36350,36350,36350,36050,66
|
|
20250102,151800,860510000,36400,36400,36400,36050,287
|
|
20250102,151700,850111050,36400,36400,36400,36350,114
|
|
20250102,151600,845962400,36350,36350,36400,36300,156
|
|
20250102,151500,840293250,36350,36350,36350,36100,174
|
|
20250102,151400,833970200,36300,36300,36300,36250,187
|
|
20250102,151300,827183700,36350,36300,36350,36250,273
|
|
20250102,151200,817268750,36300,36300,36300,36250,192
|
|
20250102,151100,810301650,36300,36300,36350,36250,187
|
|
20250102,151000,803510450,36300,36050,36300,36050,217
|
|
20250102,150900,795636450,36300,36250,36350,36200,196
|
|
20250102,150800,788526400,36200,36200,36250,36150,218
|
|
20250102,150700,780631650,36200,36250,36350,36200,472
|
|
20250102,150600,763520900,36250,36150,36250,36150,179
|
|
20250102,150500,757036500,36250,36250,36250,36100,206
|
|
20250102,150400,749573350,36250,36350,36400,36200,241
|
|
20250102,150300,740822750,36350,36250,36400,36250,443
|
|
20250102,150200,724718300,36250,36300,36350,36250,180
|
|
20250102,150100,718177750,36400,36400,36400,36300,235
|
|
20250102,150000,709632450,36350,36350,36400,36350,175
|
|
20250102,145900,703264700,36350,36300,36400,36300,247
|
|
20250102,145800,694286150,36300,36250,36350,36150,320
|
|
20250102,145700,682671600,36100,36150,36250,36100,436
|
|
20250102,145600,666899050,35950,35950,36100,35850,720
|
|
20250102,145500,640997700,35950,35700,36000,35700,148
|
|
20250102,145400,635676100,35800,36000,36000,35800,182
|
|
20250102,145300,629128000,36050,36050,36050,36050,0
|
|
20250102,145200,629128000,36050,35650,36050,35650,176
|
|
20250102,145100,622795900,35850,35800,35850,35800,75
|
|
20250102,145000,620107400,35650,35750,35900,35650,163
|
|
20250102,144900,614286150,35900,35900,35900,35750,28
|
|
20250102,144800,613281100,35850,35750,35900,35750,81
|
|
20250102,144700,610378200,35900,35900,35900,35900,25
|
|
20250102,144600,609480700,35900,35700,35900,35700,26
|
|
20250102,144500,608547500,35950,35950,35950,35950,0
|
|
20250102,144400,608547500,35950,35750,36050,35750,119
|
|
20250102,144300,604284550,35900,35900,35900,35900,0
|
|
20250102,144200,604284550,35900,35900,35900,35900,50
|
|
20250102,144100,602489550,35900,35750,35900,35700,384
|
|
20250102,144000,588750400,36200,36200,36200,36200,0
|
|
20250102,143900,588750400,36200,36200,36200,36200,2
|
|
20250102,143800,588678000,36150,36100,36200,35750,52
|
|
20250102,143700,586798300,36100,35700,36100,35700,156
|
|
20250102,143600,581178850,36000,35650,36000,35650,52
|
|
20250102,143500,579307250,36000,35650,36000,35650,201
|
|
20250102,143400,572094150,35650,35650,35650,35650,0
|
|
20250102,143300,572094150,35650,35650,35650,35500,3
|
|
20250102,143200,571987350,35450,35450,35450,35450,0
|
|
20250102,143100,571987350,35450,35450,35450,35450,0
|
|
20250102,143000,571987350,35450,35500,35500,35450,21
|
|
20250102,142900,571242850,35450,35450,35450,35450,0
|
|
20250102,142800,571242850,35450,35450,35450,35450,1
|
|
20250102,142700,571207400,35500,35500,35500,35500,1
|
|
20250102,142600,571171900,35500,35600,35600,35500,83
|
|
20250102,142500,568217600,35600,35600,35600,35600,2
|
|
20250102,142400,568146400,35600,35600,35600,35600,0
|
|
20250102,142300,568146400,35600,35600,35600,35600,0
|
|
20250102,142200,568146400,35600,35600,35600,35600,2
|
|
20250102,142100,568075200,36050,35950,36050,35950,146
|
|
20250102,142000,562820200,35950,35400,35950,35400,157
|
|
20250102,141900,557198650,35800,35750,35800,35750,51
|
|
20250102,141800,555375350,35750,35750,35750,35750,0
|
|
20250102,141700,555375350,35750,35200,35750,35200,275
|
|
20250102,141600,545632250,35200,35250,35250,35200,80
|
|
20250102,141500,542816100,35250,35250,35250,35250,0
|
|
20250102,141400,542816100,35250,35300,35300,35250,22
|
|
20250102,141300,542040550,35300,35300,35300,35300,0
|
|
20250102,141200,542040550,35300,35250,35300,35250,3
|
|
20250102,141100,541934750,35250,35250,35250,35250,0
|
|
20250102,141000,541934750,35250,35250,35250,35250,1
|
|
20250102,140900,541899500,35250,35300,35300,35250,2
|
|
20250102,140800,541828950,35300,35300,35300,35300,0
|
|
20250102,140700,541828950,35300,35350,35350,35300,272
|
|
20250102,140600,532226500,35350,35350,35350,35350,2
|
|
20250102,140500,532155800,35400,35400,35400,35400,0
|
|
20250102,140400,532155800,35400,35350,35400,35300,3
|
|
20250102,140300,532049750,35400,35400,35400,35400,0
|
|
20250102,140200,532049750,35400,35400,35400,35400,1
|
|
20250102,140100,532014350,35300,35350,35350,35300,2
|
|
20250102,140000,531943700,35400,35400,35400,35400,1
|
|
20250102,135900,531908300,35300,35300,35300,35300,0
|
|
20250102,135800,531908300,35300,35300,35300,35300,2
|
|
20250102,135700,531837700,35250,35250,35250,35250,0
|
|
20250102,135600,531837700,35250,35250,35250,35250,2
|
|
20250102,135500,531767200,35200,35200,35200,35200,0
|
|
20250102,135400,531767200,35200,35200,35200,35200,0
|
|
20250102,135300,531767200,35200,35250,35250,35200,168
|
|
20250102,135200,525845300,35250,35300,35300,35250,40
|
|
20250102,135100,524434900,35300,35300,35300,35300,0
|
|
20250102,135000,524434900,35300,35450,35450,35300,143
|
|
20250102,134900,519379500,35400,35400,35400,35400,0
|
|
20250102,134800,519379500,35400,35400,35400,35400,2
|
|
20250102,134700,519308700,35450,35450,35450,35450,0
|
|
20250102,134600,519308700,35450,35450,35450,35450,23
|
|
20250102,134500,518493350,35450,35450,35450,35450,3
|
|
20250102,134400,518387000,35450,35450,35450,35450,34
|
|
20250102,134300,517181700,35500,35500,35500,35500,0
|
|
20250102,134200,517181700,35500,35450,35500,35350,11
|
|
20250102,134100,516791850,35450,35450,35450,35450,1
|
|
20250102,134000,516756400,35350,35350,35350,35350,2
|
|
20250102,133900,516685700,35350,35350,35350,35350,0
|
|
20250102,133800,516685700,35350,35350,35350,35350,0
|
|
20250102,133700,516685700,35350,35350,35350,35350,2
|
|
20250102,133600,516615000,35350,35350,35350,35350,0
|
|
20250102,133500,516615000,35350,35350,35350,35350,0
|
|
20250102,133400,516615000,35350,35350,35350,35350,2
|
|
20250102,133300,516544300,35450,35350,35450,35350,8
|
|
20250102,133200,516261000,35350,35350,35350,35350,0
|
|
20250102,133100,516261000,35350,35350,35350,35350,28
|
|
20250102,133000,515271200,35350,35300,35350,35300,5
|
|
20250102,132900,515094500,35200,35200,35200,35200,2
|
|
20250102,132800,515024100,35300,35300,35300,35300,10
|
|
20250102,132700,514671100,35300,35300,35300,35300,1
|
|
20250102,132600,514635800,35150,35300,35300,35150,3
|
|
20250102,132500,514530200,35300,35300,35300,35300,1
|
|
20250102,132400,514494900,35150,35150,35150,35150,2
|
|
20250102,132300,514424600,35300,35300,35300,35300,0
|
|
20250102,132200,514424600,35300,35300,35300,35300,20
|
|
20250102,132100,513718600,35150,35150,35150,35150,6
|
|
20250102,132000,513507700,35150,35150,35150,35150,0
|
|
20250102,131900,513507700,35150,35150,35150,35150,16
|
|
20250102,131800,512945300,35150,35150,35150,35150,2
|
|
20250102,131700,512875000,35150,35150,35150,35150,0
|
|
20250102,131600,512875000,35150,35150,35150,35150,2
|
|
20250102,131500,512804700,35300,35300,35300,35300,0
|
|
20250102,131400,512804700,35300,35300,35300,35300,1
|
|
20250102,131300,512769400,35150,35150,35150,35150,2
|
|
20250102,131200,512699100,35300,35300,35300,35300,1
|
|
20250102,131100,512663800,35150,35150,35150,35150,0
|
|
20250102,131000,512663800,35150,35150,35150,35150,2
|
|
20250102,130900,512593500,35200,35200,35200,35200,0
|
|
20250102,130800,512593500,35200,35150,35200,35150,88
|
|
20250102,130700,509496000,35150,35150,35150,35150,0
|
|
20250102,130600,509496000,35150,35150,35150,35150,0
|
|
20250102,130500,509496000,35150,35150,35150,35150,2
|
|
20250102,130400,509425700,35200,35200,35200,35200,50
|
|
20250102,130300,507665700,35150,35150,35150,35150,0
|
|
20250102,130200,507665700,35150,35150,35150,35150,2
|
|
20250102,130100,507595400,35200,35150,35200,35150,180
|
|
20250102,130000,501268350,35150,35150,35150,35150,96
|
|
20250102,125900,497893950,35200,35150,35200,35150,16
|
|
20250102,125800,497331450,35150,35150,35150,35150,22
|
|
20250102,125700,496558150,35150,35150,35150,35150,15
|
|
20250102,125600,496030900,35150,35150,35150,35150,14
|
|
20250102,125500,495538800,35150,35150,35150,35150,15
|
|
20250102,125400,495011550,35150,35150,35150,35150,17
|
|
20250102,125300,494414000,35150,35150,35150,35150,14
|
|
20250102,125200,493921900,35150,35150,35200,35150,55
|
|
20250102,125100,491986700,35150,35200,35200,35150,15
|
|
20250102,125000,491459400,35200,35200,35200,35200,10
|
|
20250102,124900,491107400,35150,35150,35150,35150,29
|
|
20250102,124800,490088050,35150,35150,35150,35150,14
|
|
20250102,124700,489595950,35150,35150,35150,35150,14
|
|
20250102,124600,489103850,35150,35150,35150,35150,16
|
|
20250102,124500,488541450,35150,35150,35150,35150,15
|
|
20250102,124400,488014200,35150,35150,35150,35150,46
|
|
20250102,124300,486397300,35150,35200,35250,35150,108
|
|
20250102,124200,482593950,35150,35150,35150,35100,30
|
|
20250102,124100,481540150,35150,35150,35150,35150,10
|
|
20250102,124000,481188650,35150,35150,35150,35150,59
|
|
20250102,123900,479114800,35150,35150,35150,35150,14
|
|
20250102,123800,478622700,35200,35200,35200,35200,20
|
|
20250102,123700,477918700,35150,35150,35150,35150,71
|
|
20250102,123600,475423050,35150,35150,35150,35150,15
|
|
20250102,123500,474895800,35150,35150,35150,35150,14
|
|
20250102,123400,474403700,35150,35150,35150,35150,14
|
|
20250102,123300,473911600,35150,35150,35150,35150,16
|
|
20250102,123200,473349200,35150,35200,35200,35150,20
|
|
20250102,123100,472645950,35150,35200,35200,35150,16
|
|
20250102,123000,472083450,35200,35150,35200,35150,18
|
|
20250102,122900,471450650,35200,35200,35200,35200,10
|
|
20250102,122800,471098650,35200,35200,35200,35200,9
|
|
20250102,122700,470781850,35200,35200,35200,35200,28
|
|
20250102,122600,469796250,35200,35200,35200,35200,14
|
|
20250102,122500,469303450,35200,35200,35200,35200,19
|
|
20250102,122400,468634650,35200,35250,35250,35200,38
|
|
20250102,122300,467295800,35200,35200,35200,35200,14
|
|
20250102,122200,466803000,35200,35200,35200,35200,16
|
|
20250102,122100,466239800,35200,35200,35200,35200,13
|
|
20250102,122000,465782200,35200,35200,35200,35200,16
|
|
20250102,121900,465219000,35200,35200,35200,35200,14
|
|
20250102,121800,464726200,35200,35200,35200,35200,14
|
|
20250102,121700,464233400,35200,35200,35200,35200,16
|
|
20250102,121600,463670200,35200,35200,35200,35200,49
|
|
20250102,121500,461945400,35200,35200,35200,35200,14
|
|
20250102,121400,461452600,35200,35200,35250,35200,75
|
|
20250102,121300,458812100,35200,35250,35250,35200,19
|
|
20250102,121200,458143100,35200,35200,35200,35200,16
|
|
20250102,121100,457579900,35200,35200,35200,35200,14
|
|
20250102,121000,457087100,35200,35200,35200,35200,14
|
|
20250102,120900,456594300,35200,35200,35200,35200,26
|
|
20250102,120800,455679100,35200,35200,35200,35200,172
|
|
20250102,120700,449624700,35200,35200,35200,35200,23
|
|
20250102,120600,448815100,35250,35300,35300,35250,7
|
|
20250102,120500,448568250,35300,35350,35350,35300,10
|
|
20250102,120400,448215000,35300,35250,35300,35250,16
|
|
20250102,120300,447650300,35250,35250,35250,35250,14
|
|
20250102,120200,447156800,35250,35250,35250,35250,14
|
|
20250102,120100,446663300,35250,35350,35350,35200,16
|
|
20250102,120000,446099250,35250,35300,35300,35250,162
|
|
20250102,115900,440387000,35300,35300,35300,35300,14
|
|
20250102,115800,439892800,35300,35300,35300,35300,15
|
|
20250102,115700,439363300,35300,35300,35300,35300,28
|
|
20250102,115600,438374900,35300,35300,35300,35300,74
|
|
20250102,115500,435762700,35250,35250,35250,35250,15
|
|
20250102,115400,435233950,35250,35250,35250,35250,14
|
|
20250102,115300,434740450,35250,35250,35250,35250,16
|
|
20250102,115200,434176450,35250,35250,35350,35200,338
|
|
20250102,115100,422261550,35250,35300,35300,35250,45
|
|
20250102,115000,420673700,35250,35250,35250,35250,27
|
|
20250102,114900,419721950,35250,35300,35300,35250,111
|
|
20250102,114800,415807700,35300,35350,35350,35300,15
|
|
20250102,114700,415278150,35300,35300,35300,35300,104
|
|
20250102,114600,411606950,35300,35350,35350,35300,514
|
|
20250102,114500,393462550,35350,35400,35400,35350,597
|
|
20250102,114400,372339200,35400,35400,35400,35400,13
|
|
20250102,114300,371879000,35400,35400,35400,35400,27
|
|
20250102,114200,370923200,35400,35400,35400,35400,14
|
|
20250102,114100,370427600,35400,35400,35400,35400,14
|
|
20250102,114000,369932000,35400,35450,35450,35400,24
|
|
20250102,113900,369081900,35400,35400,35450,35400,30
|
|
20250102,113800,368019800,35450,35450,35450,35450,3
|
|
20250102,113700,367913450,35450,35450,35450,35450,13
|
|
20250102,113600,367452600,35450,35450,35450,35450,14
|
|
20250102,113500,366956300,35450,35450,35450,35450,14
|
|
20250102,113400,366460000,35450,35500,35500,35450,15
|
|
20250102,113300,365928200,35400,35400,35400,35400,18
|
|
20250102,113200,365291000,35400,35400,35400,35400,14
|
|
20250102,113100,364795400,35400,35400,35400,35400,14
|
|
20250102,113000,364299800,35450,35450,35450,35450,27
|
|
20250102,112900,363342650,35450,35450,35450,35450,13
|
|
20250102,112800,362881800,35500,35500,35500,35500,11
|
|
20250102,112700,362491300,35500,35450,35500,35450,103
|
|
20250102,112600,358835500,35450,35450,35450,35450,15
|
|
20250102,112500,358303750,35500,35500,35500,35500,1
|
|
20250102,112400,358268250,35450,35450,35450,35450,14
|
|
20250102,112300,357771950,35450,35450,35450,35450,17
|
|
20250102,112200,357169300,35450,35450,35550,35450,51
|
|
20250102,112100,355359400,35450,35450,35500,35450,153
|
|
20250102,112000,349935050,35500,35450,35500,35450,15
|
|
20250102,111900,349403250,35450,35450,35450,35450,88
|
|
20250102,111800,346283650,35450,35450,35450,35450,31
|
|
20250102,111700,345184700,35450,35400,35500,35400,45
|
|
20250102,111600,343589900,35450,35450,35450,35450,16
|
|
20250102,111500,343022700,35450,35500,35500,35450,196
|
|
20250102,111400,336073850,35500,35500,35500,35500,178
|
|
20250102,111300,329754850,35500,35600,35600,35500,134
|
|
20250102,111200,324991350,35600,35600,35600,35600,45
|
|
20250102,111100,323389350,35600,35650,35650,35600,129
|
|
20250102,111000,318794900,35650,35650,35700,35650,48
|
|
20250102,110900,317083350,35650,35650,35650,35650,17
|
|
20250102,110800,316477300,35650,35700,35700,35650,197
|
|
20250102,110700,309445850,35750,35750,35750,35750,102
|
|
20250102,110600,305799350,35700,35700,35700,35700,13
|
|
20250102,110500,305335250,35700,35750,35750,35700,100
|
|
20250102,110400,301762750,35750,35750,35750,35750,49
|
|
20250102,110300,300011000,35750,35900,35900,35750,1169
|
|
20250102,110200,258132550,35900,35950,35950,35900,270
|
|
20250102,110100,248439050,35950,35950,35950,35950,14
|
|
20250102,110000,247935750,35950,36100,36100,35950,134
|
|
20250102,105900,243118050,36000,36100,36100,36000,23
|
|
20250102,105800,242289050,36100,35950,36100,35950,16
|
|
20250102,105700,241713550,35950,35950,35950,35950,14
|
|
20250102,105600,241210250,35950,35950,35950,35950,14
|
|
20250102,105500,240706950,35950,35950,35950,35950,14
|
|
20250102,105400,240203650,35950,35950,36050,35950,30
|
|
20250102,105300,239125050,35950,35950,35950,35950,14
|
|
20250102,105200,238621750,35950,35950,35950,35950,14
|
|
20250102,105100,238118450,36000,36000,36000,36000,12
|
|
20250102,105000,237686450,36100,36000,36100,36000,66
|
|
20250102,104900,235310350,36000,36000,36200,36000,30
|
|
20250102,104800,234228950,36050,36000,36050,36000,16
|
|
20250102,104700,233652850,36000,36000,36000,36000,14
|
|
20250102,104600,233148850,36050,36050,36050,36050,5
|
|
20250102,104500,232968600,36000,36050,36050,36000,28
|
|
20250102,104400,231959900,36000,36000,36000,36000,13
|
|
20250102,104300,231491900,35950,36250,36250,35950,25
|
|
20250102,104200,230589850,36250,35850,36250,35850,517
|
|
20250102,104100,211924650,35850,36050,36050,35850,17
|
|
20250102,104000,211314600,35850,35850,35850,35850,14
|
|
20250102,103900,210812700,35850,35900,35950,35850,69
|
|
20250102,103800,208337050,35900,35950,36150,35900,215
|
|
20250102,103700,200608100,35950,36000,36150,35950,38
|
|
20250102,103600,199239500,36000,35950,36000,35950,214
|
|
20250102,103500,191545700,36000,36050,36050,36000,334
|
|
20250102,103400,179519900,36050,36050,36050,36050,7
|
|
20250102,103300,179267550,36000,36000,36000,36000,14
|
|
20250102,103200,178763550,36000,36100,36100,36000,712
|
|
20250102,103100,153130450,36050,36100,36100,36050,739
|
|
20250102,103000,126465000,36100,36200,36200,36100,278
|
|
20250102,102900,116416750,36200,36450,36450,36200,240
|
|
20250102,102800,107728000,36200,36250,36250,36200,288
|
|
20250102,102700,97302250,36250,36300,36300,36250,113
|
|
20250102,102600,93201050,36300,36350,36350,36300,23
|
|
20250102,102500,92365700,36350,36350,36350,36350,74
|
|
20250102,102400,89675800,36400,36400,36400,36400,104
|
|
20250102,102300,85890200,36350,36350,36350,36350,14
|
|
20250102,102200,85381300,36650,36650,36650,36400,327
|
|
20250102,102100,73403500,36450,36500,36650,36450,213
|
|
20250102,102000,65616800,36500,36600,36600,36500,132
|
|
20250102,101900,60798650,36650,36550,36750,36550,8
|
|
20250102,101800,60505100,36500,36500,36600,36500,144
|
|
20250102,101700,55248300,36550,36550,36600,36500,62
|
|
20250102,101600,52981800,36550,36350,36550,36350,37
|
|
20250102,101500,51632250,36350,36350,36350,36350,14
|
|
20250102,101400,51123350,36350,36350,36350,36350,13
|
|
20250102,101300,50650800,36350,36350,36350,36350,14
|
|
20250102,101200,50141900,36300,36300,36300,36300,23
|
|
20250102,101100,49307000,36300,36300,36300,36300,14
|
|
20250102,101000,48798800,36300,36350,36350,36300,214
|
|
20250102,100900,41029750,36300,36400,36400,36300,141
|
|
20250102,100800,35909050,36450,36500,36500,36450,78
|
|
20250102,100700,33062250,36500,36600,36600,36500,9
|
|
20250102,100600,32733450,36650,36650,36650,36600,10
|
|
20250102,100500,32367100,36700,36700,36750,36650,44
|
|
20250102,100400,30754150,36700,36700,36750,36700,11
|
|
20250102,100300,30350250,36500,36700,36950,36300,516
|
|
20250102,100200,11536750,36700,36750,36750,36700,106
|
|
20250102,100100,7642850,36750,36750,36750,36750,8
|
|
20250102,100000,7348850,36650,36950,36950,36650,199
|