605 lines
30 KiB
CSV
605 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190200,59099200,42400,42400,42400,42400,38
|
|
20250107,190100,59099200,42400,42400,42400,42400,0
|
|
20250107,190000,59099200,42400,42400,42400,42400,0
|
|
20250107,185900,59099200,42400,42400,42400,42400,0
|
|
20250107,185800,59099200,42400,42400,42400,42400,0
|
|
20250107,185700,59099200,42400,42400,42400,42400,0
|
|
20250107,185600,59099200,42400,42400,42400,42400,0
|
|
20250107,185500,59099200,42400,42400,42400,42400,0
|
|
20250107,185400,59099200,42400,42400,42400,42400,0
|
|
20250107,185300,59099200,42400,42400,42400,42400,0
|
|
20250107,185200,59099200,42400,42400,42400,42400,0
|
|
20250107,185100,59099200,42400,42400,42400,42400,0
|
|
20250107,185000,59099200,42400,42400,42400,42400,0
|
|
20250107,184900,59099200,42400,42400,42400,42400,0
|
|
20250107,184800,59099200,42400,42400,42400,42400,0
|
|
20250107,184700,59099200,42400,42400,42400,42400,0
|
|
20250107,184600,59099200,42400,42400,42400,42400,0
|
|
20250107,184500,59099200,42400,42400,42400,42400,0
|
|
20250107,184400,59099200,42400,42400,42400,42400,0
|
|
20250107,184300,59099200,42400,42400,42400,42400,0
|
|
20250107,184200,59099200,42400,42400,42400,42400,0
|
|
20250107,184100,59099200,42400,42400,42400,42400,0
|
|
20250107,184000,59099200,42400,42400,42400,42400,0
|
|
20250107,183900,59099200,42400,42400,42400,42400,0
|
|
20250107,183800,59099200,42400,42400,42400,42400,0
|
|
20250107,183700,59099200,42400,42400,42400,42400,0
|
|
20250107,183600,59099200,42400,42400,42400,42400,0
|
|
20250107,183500,59099200,42400,42400,42400,42400,0
|
|
20250107,183400,59099200,42400,42400,42400,42400,0
|
|
20250107,183300,59099200,42400,42400,42400,42400,0
|
|
20250107,183200,59099200,42400,42400,42400,42400,38
|
|
20250107,183100,59099200,42400,42400,42400,42400,0
|
|
20250107,183000,59099200,42400,42400,42400,42400,0
|
|
20250107,182900,59099200,42400,42400,42400,42400,0
|
|
20250107,182800,59099200,42400,42400,42400,42400,0
|
|
20250107,182700,59099200,42400,42400,42400,42400,0
|
|
20250107,182600,59099200,42400,42400,42400,42400,0
|
|
20250107,182500,59099200,42400,42400,42400,42400,0
|
|
20250107,182400,59099200,42400,42400,42400,42400,0
|
|
20250107,182300,59099200,42400,42400,42400,42400,0
|
|
20250107,182200,59099200,42400,42400,42400,42400,0
|
|
20250107,182100,59099200,42400,42400,42400,42400,0
|
|
20250107,182000,59099200,42400,42400,42400,42400,0
|
|
20250107,181900,59099200,42400,42400,42400,42400,0
|
|
20250107,181800,59099200,42400,42400,42400,42400,0
|
|
20250107,181700,59099200,42400,42400,42400,42400,0
|
|
20250107,181600,59099200,42400,42400,42400,42400,0
|
|
20250107,181500,59099200,42400,42400,42400,42400,0
|
|
20250107,181400,59099200,42400,42400,42400,42400,0
|
|
20250107,181300,59099200,42400,42400,42400,42400,0
|
|
20250107,181200,59099200,42400,42400,42400,42400,0
|
|
20250107,181100,59099200,42400,42400,42400,42400,0
|
|
20250107,181000,59099200,42400,42400,42400,42400,0
|
|
20250107,180900,59099200,42400,42400,42400,42400,0
|
|
20250107,180800,59099200,42400,42400,42400,42400,0
|
|
20250107,180700,59099200,42400,42400,42400,42400,0
|
|
20250107,180600,59099200,42400,42400,42400,42400,0
|
|
20250107,180500,59099200,42400,42400,42400,42400,0
|
|
20250107,180400,59099200,42400,42400,42400,42400,0
|
|
20250107,180300,59099200,42400,42400,42400,42400,0
|
|
20250107,180200,59099200,42400,42400,42400,42400,38
|
|
20250107,180100,59099200,42400,42400,42400,42400,0
|
|
20250107,180000,59099200,42400,42400,42400,42400,0
|
|
20250107,175900,59099200,42400,42400,42400,42400,0
|
|
20250107,175800,59099200,42400,42400,42400,42400,0
|
|
20250107,175700,59099200,42400,42400,42400,42400,0
|
|
20250107,175600,59099200,42400,42400,42400,42400,0
|
|
20250107,175500,59099200,42400,42400,42400,42400,0
|
|
20250107,175400,59099200,42400,42400,42400,42400,0
|
|
20250107,175300,59099200,42400,42400,42400,42400,0
|
|
20250107,175200,59099200,42400,42400,42400,42400,0
|
|
20250107,175100,59099200,42400,42400,42400,42400,0
|
|
20250107,175000,59099200,42400,42400,42400,42400,0
|
|
20250107,174900,59099200,42400,42400,42400,42400,0
|
|
20250107,174800,59099200,42400,42400,42400,42400,0
|
|
20250107,174700,59099200,42400,42400,42400,42400,0
|
|
20250107,174600,59099200,42400,42400,42400,42400,0
|
|
20250107,174500,59099200,42400,42400,42400,42400,0
|
|
20250107,174400,59099200,42400,42400,42400,42400,0
|
|
20250107,174300,59099200,42400,42400,42400,42400,0
|
|
20250107,174200,59099200,42400,42400,42400,42400,0
|
|
20250107,174100,59099200,42400,42400,42400,42400,0
|
|
20250107,174000,59099200,42400,42400,42400,42400,0
|
|
20250107,173900,59099200,42400,42400,42400,42400,0
|
|
20250107,173800,59099200,42400,42400,42400,42400,0
|
|
20250107,173700,59099200,42400,42400,42400,42400,0
|
|
20250107,173600,59099200,42400,42400,42400,42400,0
|
|
20250107,173500,59099200,42400,42400,42400,42400,0
|
|
20250107,173400,59099200,42400,42400,42400,42400,0
|
|
20250107,173300,59099200,42400,42400,42400,42400,0
|
|
20250107,173200,59099200,42400,42400,42400,42400,38
|
|
20250107,173100,59099200,42400,42400,42400,42400,0
|
|
20250107,173000,59099200,42400,42400,42400,42400,0
|
|
20250107,172900,59099200,42400,42400,42400,42400,0
|
|
20250107,172800,59099200,42400,42400,42400,42400,0
|
|
20250107,172700,59099200,42400,42400,42400,42400,0
|
|
20250107,172600,59099200,42400,42400,42400,42400,0
|
|
20250107,172500,59099200,42400,42400,42400,42400,0
|
|
20250107,172400,59099200,42400,42400,42400,42400,0
|
|
20250107,172300,59099200,42400,42400,42400,42400,0
|
|
20250107,172200,59099200,42400,42400,42400,42400,0
|
|
20250107,172100,59099200,42400,42400,42400,42400,0
|
|
20250107,172000,59099200,42400,42400,42400,42400,0
|
|
20250107,171900,59099200,42400,42400,42400,42400,0
|
|
20250107,171800,59099200,42400,42400,42400,42400,0
|
|
20250107,171700,59099200,42400,42400,42400,42400,0
|
|
20250107,171600,59099200,42400,42400,42400,42400,0
|
|
20250107,171500,59099200,42400,42400,42400,42400,0
|
|
20250107,171400,59099200,42400,42400,42400,42400,0
|
|
20250107,171300,59099200,42400,42400,42400,42400,0
|
|
20250107,171200,59099200,42400,42400,42400,42400,0
|
|
20250107,171100,59099200,42400,42400,42400,42400,0
|
|
20250107,171000,59099200,42400,42400,42400,42400,0
|
|
20250107,170900,59099200,42400,42400,42400,42400,0
|
|
20250107,170800,59099200,42400,42400,42400,42400,0
|
|
20250107,170700,59099200,42400,42400,42400,42400,0
|
|
20250107,170600,59099200,42400,42400,42400,42400,0
|
|
20250107,170500,59099200,42400,42400,42400,42400,0
|
|
20250107,170400,59099200,42400,42400,42400,42400,0
|
|
20250107,170300,59099200,42400,42400,42400,42400,0
|
|
20250107,170200,59099200,42400,42400,42400,42400,38
|
|
20250107,170100,59099200,42400,42400,42400,42400,0
|
|
20250107,170000,59099200,42400,42400,42400,42400,0
|
|
20250107,165900,59099200,42400,42400,42400,42400,0
|
|
20250107,165800,59099200,42400,42400,42400,42400,0
|
|
20250107,165700,59099200,42400,42400,42400,42400,0
|
|
20250107,165600,59099200,42400,42400,42400,42400,0
|
|
20250107,165500,59099200,42400,42400,42400,42400,0
|
|
20250107,165400,59099200,42400,42400,42400,42400,0
|
|
20250107,165300,59099200,42400,42400,42400,42400,0
|
|
20250107,165200,59099200,42400,42400,42400,42400,0
|
|
20250107,165100,59099200,42400,42400,42400,42400,0
|
|
20250107,165000,59099200,42400,42400,42400,42400,0
|
|
20250107,164900,59099200,42400,42400,42400,42400,0
|
|
20250107,164800,59099200,42400,42400,42400,42400,0
|
|
20250107,164700,59099200,42400,42400,42400,42400,0
|
|
20250107,164600,59099200,42400,42400,42400,42400,0
|
|
20250107,164500,59099200,42400,42400,42400,42400,0
|
|
20250107,164400,59099200,42400,42400,42400,42400,0
|
|
20250107,164300,59099200,42400,42400,42400,42400,0
|
|
20250107,164200,59099200,42400,42400,42400,42400,0
|
|
20250107,164100,59099200,42400,42400,42400,42400,0
|
|
20250107,164000,59099200,42400,42400,42400,42400,0
|
|
20250107,163900,59099200,42400,42400,42400,42400,0
|
|
20250107,163800,59099200,42400,42400,42400,42400,0
|
|
20250107,163700,59099200,42400,42400,42400,42400,0
|
|
20250107,163600,59099200,42400,42400,42400,42400,0
|
|
20250107,163500,59099200,42400,42400,42400,42400,0
|
|
20250107,163400,59099200,42400,42400,42400,42400,0
|
|
20250107,163300,59099200,42400,42400,42400,42400,0
|
|
20250107,163200,59099200,42400,42400,42400,42400,38
|
|
20250107,163100,59099200,42400,42400,42400,42400,0
|
|
20250107,163000,59099200,42400,42400,42400,42400,0
|
|
20250107,162900,59099200,42400,42400,42400,42400,0
|
|
20250107,162800,59099200,42400,42400,42400,42400,0
|
|
20250107,162700,59099200,42400,42400,42400,42400,0
|
|
20250107,162600,59099200,42400,42400,42400,42400,0
|
|
20250107,162500,59099200,42400,42400,42400,42400,0
|
|
20250107,162400,59099200,42400,42400,42400,42400,0
|
|
20250107,162300,59099200,42400,42400,42400,42400,0
|
|
20250107,162200,59099200,42400,42400,42400,42400,0
|
|
20250107,162100,59099200,42400,42400,42400,42400,0
|
|
20250107,162000,59099200,42400,42400,42400,42400,0
|
|
20250107,161900,59099200,42400,42400,42400,42400,0
|
|
20250107,161800,59099200,42400,42400,42400,42400,0
|
|
20250107,161700,59099200,42400,42400,42400,42400,0
|
|
20250107,161600,59099200,42400,42400,42400,42400,0
|
|
20250107,161500,59099200,42400,42400,42400,42400,0
|
|
20250107,161400,59099200,42400,42400,42400,42400,0
|
|
20250107,161300,59099200,42400,42400,42400,42400,0
|
|
20250107,161200,59099200,42400,42400,42400,42400,0
|
|
20250107,161100,59099200,42400,42400,42400,42400,0
|
|
20250107,161000,59099200,42400,42400,42400,42400,0
|
|
20250107,160900,59099200,42400,42400,42400,42400,0
|
|
20250107,160800,59099200,42400,42400,42400,42400,0
|
|
20250107,160700,59099200,42400,42400,42400,42400,0
|
|
20250107,160600,59099200,42400,42400,42400,42400,0
|
|
20250107,160500,59099200,42400,42400,42400,42400,0
|
|
20250107,160400,59099200,42400,42400,42400,42400,0
|
|
20250107,160300,59099200,42400,42400,42400,42400,0
|
|
20250107,160200,59099200,42400,42400,42400,42400,38
|
|
20250107,160100,59099200,42400,42400,42400,42400,0
|
|
20250107,160000,59099200,42400,42400,42400,42400,0
|
|
20250107,155900,59099200,42400,42400,42400,42400,0
|
|
20250107,155800,59099200,42400,42400,42400,42400,0
|
|
20250107,155700,59099200,42400,42400,42400,42400,0
|
|
20250107,155600,59099200,42400,42400,42400,42400,0
|
|
20250107,155500,59099200,42400,42400,42400,42400,0
|
|
20250107,155400,59099200,42400,42400,42400,42400,0
|
|
20250107,155300,59099200,42400,42400,42400,42400,0
|
|
20250107,155200,59099200,42400,42400,42400,42400,0
|
|
20250107,155100,59099200,42400,42400,42400,42400,0
|
|
20250107,155000,59099200,42400,42400,42400,42400,0
|
|
20250107,154900,59099200,42400,42400,42400,42400,0
|
|
20250107,154800,59099200,42400,42400,42400,42400,0
|
|
20250107,154700,59099200,42400,42400,42400,42400,0
|
|
20250107,154600,59099200,42400,42400,42400,42400,0
|
|
20250107,154500,59099200,42400,42400,42400,42400,0
|
|
20250107,154400,59099200,42400,42400,42400,42400,0
|
|
20250107,154300,59099200,42400,42400,42400,42400,0
|
|
20250107,154200,59099200,42400,42400,42400,42400,0
|
|
20250107,154100,59099200,42400,42400,42400,42400,0
|
|
20250107,154000,59099200,42400,42400,42400,42400,0
|
|
20250107,153900,59099200,42400,42400,42400,42400,0
|
|
20250107,153800,59099200,42400,42400,42400,42400,0
|
|
20250107,153700,59099200,42400,42400,42400,42400,0
|
|
20250107,153600,59099200,42400,42400,42400,42400,0
|
|
20250107,153500,59099200,42400,42400,42400,42400,0
|
|
20250107,153400,59099200,42400,42400,42400,42400,0
|
|
20250107,153300,59099200,42400,42400,42400,42400,0
|
|
20250107,153200,59099200,42400,42400,42400,42400,38
|
|
20250107,153100,59099200,42400,42400,42400,42400,0
|
|
20250107,153000,59099200,42400,42400,42400,42400,38
|
|
20250107,152900,57488000,41950,41950,41950,41950,0
|
|
20250107,152800,57488000,41950,41950,41950,41950,0
|
|
20250107,152700,57488000,41950,41950,41950,41950,0
|
|
20250107,152600,57488000,41950,41950,41950,41950,0
|
|
20250107,152500,57488000,41950,41950,41950,41950,0
|
|
20250107,152400,57488000,41950,41950,41950,41950,0
|
|
20250107,152300,57488000,41950,41950,41950,41950,0
|
|
20250107,152200,57488000,41950,41950,41950,41950,0
|
|
20250107,152100,57488000,41950,41950,41950,41950,0
|
|
20250107,152000,57488000,41950,41950,41950,41950,0
|
|
20250107,151900,57488000,41950,41950,41950,41950,0
|
|
20250107,151800,57488000,41950,41950,41950,41950,1
|
|
20250107,151700,57446050,41850,41850,41850,41850,0
|
|
20250107,151600,57446050,41850,41850,41850,41850,0
|
|
20250107,151500,57446050,41850,41850,41850,41850,0
|
|
20250107,151400,57446050,41850,41850,41850,41850,0
|
|
20250107,151300,57446050,41850,41750,42300,41750,17
|
|
20250107,151200,56733700,41700,41700,41700,41700,0
|
|
20250107,151100,56733700,41700,41700,41700,41700,0
|
|
20250107,151000,56733700,41700,41700,41700,41700,2
|
|
20250107,150900,56650300,41550,41550,41550,41550,0
|
|
20250107,150800,56650300,41550,41550,41550,41550,0
|
|
20250107,150700,56650300,41550,41550,41550,41550,0
|
|
20250107,150600,56650300,41550,41550,41550,41550,0
|
|
20250107,150500,56650300,41550,41550,41550,41550,0
|
|
20250107,150400,56650300,41550,41550,41550,41550,0
|
|
20250107,150300,56650300,41550,41550,41550,41550,0
|
|
20250107,150200,56650300,41550,41550,41550,41550,0
|
|
20250107,150100,56650300,41550,41550,41550,41550,0
|
|
20250107,150000,56650300,41550,41550,41550,41550,5
|
|
20250107,145900,56442550,41550,41550,41550,41550,0
|
|
20250107,145800,56442550,41550,41550,41550,41550,1
|
|
20250107,145700,56401000,41650,41650,41650,41650,0
|
|
20250107,145600,56401000,41650,41600,41650,41600,4
|
|
20250107,145500,56234500,41550,41550,41550,41550,0
|
|
20250107,145400,56234500,41550,41550,41550,41550,1
|
|
20250107,145300,56192950,41550,41550,41550,41550,1
|
|
20250107,145200,56151400,41550,41550,41550,41550,0
|
|
20250107,145100,56151400,41550,41600,41600,41550,2
|
|
20250107,145000,56068250,41600,41600,41600,41600,0
|
|
20250107,144900,56068250,41600,41600,41600,41600,2
|
|
20250107,144800,55985050,41600,41600,41600,41600,0
|
|
20250107,144700,55985050,41600,41600,41600,41600,0
|
|
20250107,144600,55985050,41600,41600,41600,41600,1
|
|
20250107,144500,55943450,41600,41600,41600,41600,0
|
|
20250107,144400,55943450,41600,41600,41600,41600,3
|
|
20250107,144300,55818650,41600,41600,41600,41600,0
|
|
20250107,144200,55818650,41600,41600,41600,41600,0
|
|
20250107,144100,55818650,41600,41600,41600,41600,0
|
|
20250107,144000,55818650,41600,41600,41600,41600,1
|
|
20250107,143900,55777050,41600,41600,41600,41600,1
|
|
20250107,143800,55735450,41600,41600,41600,41600,1
|
|
20250107,143700,55693850,41650,41650,41650,41650,0
|
|
20250107,143600,55693850,41650,41650,41650,41650,0
|
|
20250107,143500,55693850,41650,41650,41650,41650,0
|
|
20250107,143400,55693850,41650,41650,41650,41650,1
|
|
20250107,143300,55652200,41650,41650,41650,41650,1
|
|
20250107,143200,55610550,41650,41650,41650,41650,0
|
|
20250107,143100,55610550,41650,41650,41650,41650,1
|
|
20250107,143000,55568900,41650,41650,41650,41650,0
|
|
20250107,142900,55568900,41650,41650,41650,41650,2
|
|
20250107,142800,55485600,41650,41650,41650,41650,0
|
|
20250107,142700,55485600,41650,41650,41650,41650,1
|
|
20250107,142600,55443950,41650,41650,41650,41650,0
|
|
20250107,142500,55443950,41650,41650,41650,41650,0
|
|
20250107,142400,55443950,41650,41750,41750,41650,2
|
|
20250107,142300,55360550,41700,41700,41700,41700,0
|
|
20250107,142200,55360550,41700,41700,41700,41700,0
|
|
20250107,142100,55360550,41700,41700,41700,41700,1
|
|
20250107,142000,55318850,41700,41700,41700,41700,0
|
|
20250107,141900,55318850,41700,41700,41700,41700,3
|
|
20250107,141800,55193750,41700,41700,41700,41700,1
|
|
20250107,141700,55152050,41700,41700,41700,41700,0
|
|
20250107,141600,55152050,41700,41700,41700,41700,1
|
|
20250107,141500,55110350,41700,41700,41700,41700,0
|
|
20250107,141400,55110350,41700,41700,41700,41700,4
|
|
20250107,141300,54943550,41700,41700,41700,41700,0
|
|
20250107,141200,54943550,41700,41700,41700,41700,0
|
|
20250107,141100,54943550,41700,41700,41700,41700,1
|
|
20250107,141000,54901850,41700,41700,41700,41700,0
|
|
20250107,140900,54901850,41700,41700,41700,41700,1
|
|
20250107,140800,54860150,41700,41700,41700,41700,0
|
|
20250107,140700,54860150,41700,41700,41700,41700,2
|
|
20250107,140600,54776750,41650,41600,41650,41600,4
|
|
20250107,140500,54610300,41650,41650,41650,41650,0
|
|
20250107,140400,54610300,41650,41650,41650,41650,0
|
|
20250107,140300,54610300,41650,41650,41650,41650,0
|
|
20250107,140200,54610300,41650,41650,41650,41650,3
|
|
20250107,140100,54485350,41550,41550,41550,41550,1
|
|
20250107,140000,54443800,41750,41750,41750,41750,0
|
|
20250107,135900,54443800,41750,41750,41750,41750,0
|
|
20250107,135800,54443800,41750,41750,41750,41750,0
|
|
20250107,135700,54443800,41750,41750,41750,41750,1
|
|
20250107,135600,54402050,41550,41550,41550,41550,0
|
|
20250107,135500,54402050,41550,41550,41550,41550,0
|
|
20250107,135400,54402050,41550,41550,41550,41550,1
|
|
20250107,135300,54360500,41500,41500,41500,41500,6
|
|
20250107,135200,54111500,41600,41600,41600,41600,1
|
|
20250107,135100,54069900,41700,41700,41700,41700,1
|
|
20250107,135000,54028200,41700,41700,41700,41700,3
|
|
20250107,134900,53903100,41700,41700,41700,41700,0
|
|
20250107,134800,53903100,41700,41700,41700,41700,1
|
|
20250107,134700,53861400,41850,41850,41850,41850,0
|
|
20250107,134600,53861400,41850,41850,41850,41850,0
|
|
20250107,134500,53861400,41850,41850,41850,41850,0
|
|
20250107,134400,53861400,41850,41850,41850,41850,0
|
|
20250107,134300,53861400,41850,41850,41850,41850,0
|
|
20250107,134200,53861400,41850,41850,41850,41850,1
|
|
20250107,134100,53819550,41950,41950,41950,41950,0
|
|
20250107,134000,53819550,41950,42100,42100,41950,2
|
|
20250107,133900,53735500,41900,41850,41900,41850,52
|
|
20250107,133800,51559150,41700,41750,41750,41700,6
|
|
20250107,133700,51308800,41750,41750,41750,41750,0
|
|
20250107,133600,51308800,41750,41750,41750,41750,0
|
|
20250107,133500,51308800,41750,41750,41750,41750,2
|
|
20250107,133400,51225300,41850,41850,41850,41850,0
|
|
20250107,133300,51225300,41850,41850,41850,41850,1
|
|
20250107,133200,51183450,41900,41900,41900,41900,0
|
|
20250107,133100,51183450,41900,42300,42350,41850,92
|
|
20250107,133000,47306200,41850,41600,41850,41600,70
|
|
20250107,132900,44382300,41550,41550,41550,41550,0
|
|
20250107,132800,44382300,41550,41550,41550,41550,2
|
|
20250107,132700,44299200,41550,41550,41550,41550,3
|
|
20250107,132600,44174550,41500,41500,41500,41500,0
|
|
20250107,132500,44174550,41500,41700,41700,41500,2
|
|
20250107,132400,44091350,41700,41700,41700,41700,0
|
|
20250107,132300,44091350,41700,41700,41700,41700,2
|
|
20250107,132200,44007950,41700,41700,41700,41700,2
|
|
20250107,132100,43924550,41750,41750,41750,41750,5
|
|
20250107,132000,43715800,41850,41850,41850,41850,0
|
|
20250107,131900,43715800,41850,41850,41850,41850,0
|
|
20250107,131800,43715800,41850,41850,41850,41850,1
|
|
20250107,131700,43673950,41950,41950,41950,41950,0
|
|
20250107,131600,43673950,41950,41950,41950,41950,0
|
|
20250107,131500,43673950,41950,41950,41950,41950,1
|
|
20250107,131400,43632000,42150,42150,42150,42150,0
|
|
20250107,131300,43632000,42150,42150,42150,42150,0
|
|
20250107,131200,43632000,42150,42350,42350,42150,46
|
|
20250107,131100,41692550,42350,41700,42350,41700,56
|
|
20250107,131000,39353100,41750,41750,41750,41750,1
|
|
20250107,130900,39311350,41700,41700,41700,41700,0
|
|
20250107,130800,39311350,41700,41750,41750,41700,4
|
|
20250107,130700,39144400,41900,41900,41900,41900,0
|
|
20250107,130600,39144400,41900,41900,41900,41900,0
|
|
20250107,130500,39144400,41900,41900,41900,41900,0
|
|
20250107,130400,39144400,41900,41850,41900,41850,5
|
|
20250107,130300,38935100,42000,41750,42000,41700,5
|
|
20250107,130200,38726100,41650,41650,41650,41650,0
|
|
20250107,130100,38726100,41650,41650,41650,41650,0
|
|
20250107,130000,38726100,41650,41650,41650,41650,1
|
|
20250107,125900,38684450,41750,41700,42400,41700,188
|
|
20250107,125800,30800600,41750,41800,41800,41750,9
|
|
20250107,125700,30424750,42100,42200,42250,42100,91
|
|
20250107,125600,26588950,42000,41650,42000,41650,93
|
|
20250107,125500,22704100,41650,41650,41650,41650,0
|
|
20250107,125400,22704100,41650,41650,41650,41650,1
|
|
20250107,125300,22662450,41600,41700,41700,41600,7
|
|
20250107,125200,22370700,41850,41750,41850,41750,3
|
|
20250107,125100,22245300,41850,41850,41850,41850,0
|
|
20250107,125000,22245300,41850,41750,41850,41550,4
|
|
20250107,124900,22078550,41750,42100,42100,41750,104
|
|
20250107,124800,17710000,42100,42100,42100,42100,1
|
|
20250107,124700,17667900,42250,42250,42250,42250,0
|
|
20250107,124600,17667900,42250,42250,42250,42250,0
|
|
20250107,124500,17667900,42250,42250,42250,42250,4
|
|
20250107,124400,17498900,42100,42100,42100,42100,1
|
|
20250107,124300,17456800,42350,42350,42350,42350,0
|
|
20250107,124200,17456800,42350,42350,42350,42350,0
|
|
20250107,124100,17456800,42350,42300,42350,42300,2
|
|
20250107,124000,17372150,42150,42150,42150,42150,0
|
|
20250107,123900,17372150,42150,42150,42150,42150,0
|
|
20250107,123800,17372150,42150,42200,42400,42150,15
|
|
20250107,123700,16738400,42250,42200,42250,42200,16
|
|
20250107,123600,16062500,42250,41850,42250,41850,58
|
|
20250107,123500,13625550,42000,41850,42000,41850,4
|
|
20250107,123400,13457750,41900,41900,41900,41900,0
|
|
20250107,123300,13457750,41900,41650,41900,41650,49
|
|
20250107,123200,11409600,41600,41600,41600,41600,3
|
|
20250107,123100,11284800,41600,41600,41600,41600,0
|
|
20250107,123000,11284800,41600,41600,41600,41600,0
|
|
20250107,122900,11284800,41600,41600,41600,41600,1
|
|
20250107,122800,11243200,41600,41600,41600,41600,0
|
|
20250107,122700,11243200,41600,41600,41600,41600,2
|
|
20250107,122600,11160000,41600,41600,41600,41600,0
|
|
20250107,122500,11160000,41600,41600,41600,41600,1
|
|
20250107,122400,11118400,41800,41650,41800,41650,2
|
|
20250107,122300,11034950,41600,41600,41600,41600,1
|
|
20250107,122200,10993350,41600,41600,41600,41600,1
|
|
20250107,122100,10951750,41600,41600,41600,41600,0
|
|
20250107,122000,10951750,41600,41600,41600,41600,2
|
|
20250107,121900,10868550,41550,41550,41550,41550,1
|
|
20250107,121800,10827000,41550,41550,41550,41550,0
|
|
20250107,121700,10827000,41550,41550,41550,41550,1
|
|
20250107,121600,10785450,41550,41550,41550,41550,1
|
|
20250107,121500,10743900,41550,41550,41550,41550,0
|
|
20250107,121400,10743900,41550,41550,41550,41550,0
|
|
20250107,121300,10743900,41550,41550,41550,41550,0
|
|
20250107,121200,10743900,41550,41550,41550,41550,4
|
|
20250107,121100,10577700,41600,41600,41600,41600,0
|
|
20250107,121000,10577700,41600,41600,41600,41600,0
|
|
20250107,120900,10577700,41600,41550,41600,41550,2
|
|
20250107,120800,10494550,41600,41600,41600,41600,0
|
|
20250107,120700,10494550,41600,41600,41600,41600,1
|
|
20250107,120600,10452950,41600,41600,41600,41600,0
|
|
20250107,120500,10452950,41600,41600,41600,41600,1
|
|
20250107,120400,10411350,41600,41600,41600,41600,1
|
|
20250107,120300,10369750,41600,41600,41600,41600,0
|
|
20250107,120200,10369750,41600,41600,41600,41600,1
|
|
20250107,120100,10328150,41600,41600,41600,41600,0
|
|
20250107,120000,10328150,41600,41600,41600,41600,0
|
|
20250107,115900,10328150,41600,41600,41600,41600,1
|
|
20250107,115800,10286550,41600,41600,41600,41600,0
|
|
20250107,115700,10286550,41600,41600,41600,41600,2
|
|
20250107,115600,10203350,41600,41600,41600,41600,0
|
|
20250107,115500,10203350,41600,41600,41600,41600,0
|
|
20250107,115400,10203350,41600,41600,41600,41600,0
|
|
20250107,115300,10203350,41600,41600,41600,41600,0
|
|
20250107,115200,10203350,41600,41600,41600,41600,1
|
|
20250107,115100,10161750,41600,41600,41600,41600,3
|
|
20250107,115000,10036950,41600,41600,41600,41600,1
|
|
20250107,114900,9995350,41600,41600,41600,41600,0
|
|
20250107,114800,9995350,41600,41600,41600,41600,0
|
|
20250107,114700,9995350,41600,41600,41600,41600,0
|
|
20250107,114600,9995350,41600,41600,41600,41600,1
|
|
20250107,114500,9953750,41600,41600,41600,41600,1
|
|
20250107,114400,9912150,41600,41600,41600,41600,1
|
|
20250107,114300,9870550,41650,41650,41650,41650,0
|
|
20250107,114200,9870550,41650,41650,41650,41650,1
|
|
20250107,114100,9828900,41600,41600,41600,41600,2
|
|
20250107,114000,9745700,41600,41600,41600,41600,0
|
|
20250107,113900,9745700,41600,41600,41600,41600,1
|
|
20250107,113800,9704100,41600,41600,41600,41600,0
|
|
20250107,113700,9704100,41600,41600,41600,41600,1
|
|
20250107,113600,9662500,41600,41600,41600,41600,1
|
|
20250107,113500,9620900,41600,41600,41600,41600,0
|
|
20250107,113400,9620900,41600,41600,41600,41600,0
|
|
20250107,113300,9620900,41600,41600,41600,41600,0
|
|
20250107,113200,9620900,41600,41600,41600,41600,1
|
|
20250107,113100,9579300,41600,41600,41600,41600,1
|
|
20250107,113000,9537700,41600,41600,41600,41600,1
|
|
20250107,112900,9496100,41750,41750,41750,41750,0
|
|
20250107,112800,9496100,41750,41750,41750,41750,0
|
|
20250107,112700,9496100,41750,41750,41750,41750,0
|
|
20250107,112600,9496100,41750,41750,41750,41750,1
|
|
20250107,112500,9454350,41750,41750,41750,41750,0
|
|
20250107,112400,9454350,41750,41750,41750,41750,1
|
|
20250107,112300,9412600,41750,41750,41750,41750,0
|
|
20250107,112200,9412600,41750,41750,41750,41750,0
|
|
20250107,112100,9412600,41750,41750,41750,41750,2
|
|
20250107,112000,9329100,41750,41750,41750,41750,0
|
|
20250107,111900,9329100,41750,41750,41750,41750,1
|
|
20250107,111800,9287350,41750,41750,41750,41750,1
|
|
20250107,111700,9245600,41750,41750,41750,41750,0
|
|
20250107,111600,9245600,41750,41800,41800,41750,8
|
|
20250107,111500,8911550,41750,41750,41750,41750,0
|
|
20250107,111400,8911550,41750,41750,41750,41750,0
|
|
20250107,111300,8911550,41750,41750,41750,41750,0
|
|
20250107,111200,8911550,41750,41750,41750,41750,1
|
|
20250107,111100,8869800,41750,41750,41750,41750,0
|
|
20250107,111000,8869800,41750,41750,41750,41750,1
|
|
20250107,110900,8828050,41750,41750,41750,41750,0
|
|
20250107,110800,8828050,41750,41750,41750,41750,0
|
|
20250107,110700,8828050,41750,41750,41750,41750,0
|
|
20250107,110600,8828050,41750,41750,41750,41750,5
|
|
20250107,110500,8619300,41750,41750,41750,41750,0
|
|
20250107,110400,8619300,41750,41750,41750,41750,0
|
|
20250107,110300,8619300,41750,41750,41750,41750,0
|
|
20250107,110200,8619300,41750,41750,41750,41750,0
|
|
20250107,110100,8619300,41750,41750,41750,41750,2
|
|
20250107,110000,8535800,41750,41750,41750,41750,0
|
|
20250107,105900,8535800,41750,41750,41750,41750,1
|
|
20250107,105800,8494050,41750,41750,41750,41750,1
|
|
20250107,105700,8452300,41850,41850,41850,41850,0
|
|
20250107,105600,8452300,41850,41850,41850,41850,1
|
|
20250107,105500,8410450,41750,41750,41750,41750,0
|
|
20250107,105400,8410450,41750,41750,41750,41750,0
|
|
20250107,105300,8410450,41750,41750,41750,41750,0
|
|
20250107,105200,8410450,41750,41750,41750,41750,0
|
|
20250107,105100,8410450,41750,41750,41750,41750,1
|
|
20250107,105000,8368700,42000,42000,42000,42000,0
|
|
20250107,104900,8368700,42000,42000,42000,42000,1
|
|
20250107,104800,8326700,42000,41750,42000,41750,23
|
|
20250107,104700,7365750,41700,41750,41750,41700,29
|
|
20250107,104600,6155050,41750,41600,41750,41600,32
|
|
20250107,104500,4819450,41600,41600,41600,41600,3
|
|
20250107,104400,4694650,41600,41600,41600,41600,0
|
|
20250107,104300,4694650,41600,41600,41600,41600,0
|
|
20250107,104200,4694650,41600,41600,41600,41600,0
|
|
20250107,104100,4694650,41600,41600,41600,41600,0
|
|
20250107,104000,4694650,41600,41600,41600,41600,1
|
|
20250107,103900,4653050,41600,41550,41600,41550,2
|
|
20250107,103800,4569900,41600,41600,41600,41600,31
|
|
20250107,103700,3280300,41600,41600,41600,41600,0
|
|
20250107,103600,3280300,41600,41600,41600,41600,0
|
|
20250107,103500,3280300,41600,41600,41600,41600,2
|
|
20250107,103400,3197100,41650,41650,41650,41650,0
|
|
20250107,103300,3197100,41650,41650,41650,41650,0
|
|
20250107,103200,3197100,41650,41650,41650,41650,0
|
|
20250107,103100,3197100,41650,41650,41650,41650,1
|
|
20250107,103000,3155450,41700,41650,41750,41650,4
|
|
20250107,102900,2988650,41650,41650,41650,41650,0
|
|
20250107,102800,2988650,41650,41650,41650,41650,0
|
|
20250107,102700,2988650,41650,41650,41650,41650,0
|
|
20250107,102600,2988650,41650,41650,41650,41650,1
|
|
20250107,102500,2947000,41650,41650,41650,41650,1
|
|
20250107,102400,2905350,41650,41650,41650,41650,0
|
|
20250107,102300,2905350,41650,41650,41650,41650,0
|
|
20250107,102200,2905350,41650,41650,41650,41650,1
|
|
20250107,102100,2863700,41600,41600,41600,41600,0
|
|
20250107,102000,2863700,41600,41600,41600,41600,3
|
|
20250107,101900,2738900,41600,41600,41600,41600,2
|
|
20250107,101800,2655700,41600,41600,41600,41600,0
|
|
20250107,101700,2655700,41600,41600,41600,41600,0
|
|
20250107,101600,2655700,41600,41600,41600,41600,0
|
|
20250107,101500,2655700,41600,41600,41600,41600,2
|
|
20250107,101400,2572500,41600,41600,41600,41600,0
|
|
20250107,101300,2572500,41600,41600,41600,41600,1
|
|
20250107,101200,2530900,41600,41600,41600,41600,1
|
|
20250107,101100,2489300,41600,41600,41600,41600,0
|
|
20250107,101000,2489300,41600,41600,41600,41600,1
|
|
20250107,100900,2447700,41550,41550,41550,41550,0
|
|
20250107,100800,2447700,41550,41550,41550,41550,0
|
|
20250107,100700,2447700,41550,41550,41550,41550,1
|
|
20250107,100600,2406150,41550,41550,41550,41550,0
|
|
20250107,100500,2406150,41550,41550,41550,41550,0
|
|
20250107,100400,2406150,41550,41550,41550,41550,0
|
|
20250107,100300,2406150,41550,41550,41550,41550,0
|
|
20250107,100200,2406150,41550,41550,41550,41550,0
|
|
20250107,100100,2406150,41550,41550,41550,41550,0
|
|
20250107,100000,2406150,41550,41550,41550,41550,5
|
|
20250107,095900,2198400,41700,41700,41700,41700,0
|
|
20250107,095800,2198400,41700,41700,41700,41700,0
|
|
20250107,095700,2198400,41700,41700,41700,41700,0
|
|
20250107,095600,2198400,41700,41700,41700,41700,0
|
|
20250107,095500,2198400,41700,41700,41700,41700,1
|
|
20250107,095400,2156700,41600,41600,41600,41600,0
|
|
20250107,095300,2156700,41600,41600,41600,41600,0
|
|
20250107,095200,2156700,41600,41600,41600,41600,26
|
|
20250107,095100,1075100,41600,41600,41600,41600,0
|
|
20250107,095000,1075100,41600,41600,41600,41600,0
|
|
20250107,094900,1075100,41600,41600,41600,41600,0
|
|
20250107,094800,1075100,41600,41600,41600,41600,1
|
|
20250107,094700,1033500,41550,41550,41550,41550,1
|
|
20250107,094600,991950,41650,41700,41700,41650,2
|
|
20250107,094500,908600,41700,41700,41700,41700,0
|
|
20250107,094400,908600,41700,41700,41700,41700,0
|
|
20250107,094300,908600,41700,41700,41700,41700,0
|
|
20250107,094200,908600,41700,41700,41700,41700,0
|
|
20250107,094100,908600,41700,41700,41700,41700,0
|
|
20250107,094000,908600,41700,41700,41700,41700,0
|
|
20250107,093900,908600,41700,41700,41700,41700,1
|
|
20250107,093800,866900,41400,41400,41400,41400,0
|
|
20250107,093700,866900,41400,41400,41400,41400,0
|
|
20250107,093600,866900,41400,41400,41400,41400,0
|
|
20250107,093500,866900,41400,41400,41700,41400,3
|
|
20250107,093400,742400,41750,41750,41750,41750,1
|
|
20250107,093300,700650,41750,41750,41750,41750,0
|
|
20250107,093200,700650,41750,41750,41750,41750,1
|
|
20250107,093100,658900,41750,41750,41750,41750,0
|
|
20250107,093000,658900,41750,41750,41750,41750,0
|
|
20250107,092900,658900,41750,41750,41750,41750,0
|
|
20250107,092800,658900,41750,41750,41750,41750,1
|
|
20250107,092700,617150,41750,41750,41750,41750,0
|
|
20250107,092600,617150,41750,41750,41750,41750,0
|
|
20250107,092500,617150,41750,41750,41750,41750,0
|
|
20250107,092400,617150,41750,41750,41750,41750,0
|
|
20250107,092300,617150,41750,41750,41750,41750,0
|
|
20250107,092200,617150,41750,41750,41750,41750,0
|
|
20250107,092100,617150,41750,41750,41750,41750,0
|
|
20250107,092000,617150,41750,41750,41750,41750,0
|
|
20250107,091900,617150,41750,41750,41750,41750,0
|
|
20250107,091800,617150,41750,41750,41750,41750,0
|
|
20250107,091700,617150,41750,41750,41750,41750,0
|
|
20250107,091600,617150,41750,41750,41750,41750,0
|
|
20250107,091500,617150,41750,41750,41750,41750,0
|
|
20250107,091400,617150,41750,41750,41750,41750,0
|
|
20250107,091300,617150,41750,41750,41750,41750,0
|
|
20250107,091200,617150,41750,41750,41750,41750,0
|
|
20250107,091100,617150,41750,41750,41750,41750,0
|
|
20250107,091000,617150,41750,41750,41750,41750,0
|
|
20250107,090900,617150,41750,41750,41750,41750,0
|
|
20250107,090800,617150,41750,41750,41750,41750,0
|
|
20250107,090700,617150,41750,41750,41750,41750,0
|
|
20250107,090600,617150,41750,41750,41750,41750,0
|
|
20250107,090500,617150,41750,41750,41750,41750,0
|
|
20250107,090400,617150,41750,41750,41750,41750,0
|
|
20250107,090300,617150,41750,41750,41750,41750,0
|
|
20250107,090200,617150,41750,41750,41750,41750,0
|
|
20250107,090100,617150,41750,41250,41750,40950,14
|
|
20250107,090000,40950,40950,40950,40950,40950,1
|