596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,185300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,185200,1729078400,31900,31900,31900,31900,0
|
|
20250103,185100,1729078400,31900,31900,31900,31900,0
|
|
20250103,185000,1729078400,31900,31900,31900,31900,0
|
|
20250103,184900,1729078400,31900,31900,31900,31900,0
|
|
20250103,184800,1729078400,31900,31900,31900,31900,0
|
|
20250103,184700,1729078400,31900,31900,31900,31900,0
|
|
20250103,184600,1729078400,31900,31900,31900,31900,0
|
|
20250103,184500,1729078400,31900,31900,31900,31900,0
|
|
20250103,184400,1729078400,31900,31900,31900,31900,0
|
|
20250103,184300,1729078400,31900,31900,31900,31900,0
|
|
20250103,184200,1729078400,31900,31900,31900,31900,0
|
|
20250103,184100,1729078400,31900,31900,31900,31900,0
|
|
20250103,184000,1729078400,31900,31900,31900,31900,0
|
|
20250103,183900,1729078400,31900,31900,31900,31900,0
|
|
20250103,183800,1729078400,31900,31900,31900,31900,0
|
|
20250103,183700,1729078400,31900,31900,31900,31900,0
|
|
20250103,183600,1729078400,31900,31900,31900,31900,0
|
|
20250103,183500,1729078400,31900,31900,31900,31900,0
|
|
20250103,183400,1729078400,31900,31900,31900,31900,0
|
|
20250103,183300,1729078400,31900,31900,31900,31900,0
|
|
20250103,183200,1729078400,31900,31900,31900,31900,0
|
|
20250103,183100,1729078400,31900,31900,31900,31900,0
|
|
20250103,183000,1729078400,31900,31900,31900,31900,0
|
|
20250103,182900,1729078400,31900,31900,31900,31900,0
|
|
20250103,182800,1729078400,31900,31900,31900,31900,0
|
|
20250103,182700,1729078400,31900,31900,31900,31900,0
|
|
20250103,182600,1729078400,31900,31900,31900,31900,0
|
|
20250103,182500,1729078400,31900,31900,31900,31900,0
|
|
20250103,182400,1729078400,31900,31900,31900,31900,0
|
|
20250103,182300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,182200,1729078400,31900,31900,31900,31900,0
|
|
20250103,182100,1729078400,31900,31900,31900,31900,0
|
|
20250103,182000,1729078400,31900,31900,31900,31900,0
|
|
20250103,181900,1729078400,31900,31900,31900,31900,0
|
|
20250103,181800,1729078400,31900,31900,31900,31900,0
|
|
20250103,181700,1729078400,31900,31900,31900,31900,0
|
|
20250103,181600,1729078400,31900,31900,31900,31900,0
|
|
20250103,181500,1729078400,31900,31900,31900,31900,0
|
|
20250103,181400,1729078400,31900,31900,31900,31900,0
|
|
20250103,181300,1729078400,31900,31900,31900,31900,0
|
|
20250103,181200,1729078400,31900,31900,31900,31900,0
|
|
20250103,181100,1729078400,31900,31900,31900,31900,0
|
|
20250103,181000,1729078400,31900,31900,31900,31900,0
|
|
20250103,180900,1729078400,31900,31900,31900,31900,0
|
|
20250103,180800,1729078400,31900,31900,31900,31900,0
|
|
20250103,180700,1729078400,31900,31900,31900,31900,0
|
|
20250103,180600,1729078400,31900,31900,31900,31900,0
|
|
20250103,180500,1729078400,31900,31900,31900,31900,0
|
|
20250103,180400,1729078400,31900,31900,31900,31900,0
|
|
20250103,180300,1729078400,31900,31900,31900,31900,0
|
|
20250103,180200,1729078400,31900,31900,31900,31900,0
|
|
20250103,180100,1729078400,31900,31900,31900,31900,0
|
|
20250103,180000,1729078400,31900,31900,31900,31900,0
|
|
20250103,175900,1729078400,31900,31900,31900,31900,0
|
|
20250103,175800,1729078400,31900,31900,31900,31900,0
|
|
20250103,175700,1729078400,31900,31900,31900,31900,0
|
|
20250103,175600,1729078400,31900,31900,31900,31900,0
|
|
20250103,175500,1729078400,31900,31900,31900,31900,0
|
|
20250103,175400,1729078400,31900,31900,31900,31900,0
|
|
20250103,175300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,175200,1729078400,31900,31900,31900,31900,0
|
|
20250103,175100,1729078400,31900,31900,31900,31900,0
|
|
20250103,175000,1729078400,31900,31900,31900,31900,0
|
|
20250103,174900,1729078400,31900,31900,31900,31900,0
|
|
20250103,174800,1729078400,31900,31900,31900,31900,0
|
|
20250103,174700,1729078400,31900,31900,31900,31900,0
|
|
20250103,174600,1729078400,31900,31900,31900,31900,0
|
|
20250103,174500,1729078400,31900,31900,31900,31900,0
|
|
20250103,174400,1729078400,31900,31900,31900,31900,0
|
|
20250103,174300,1729078400,31900,31900,31900,31900,0
|
|
20250103,174200,1729078400,31900,31900,31900,31900,0
|
|
20250103,174100,1729078400,31900,31900,31900,31900,0
|
|
20250103,174000,1729078400,31900,31900,31900,31900,0
|
|
20250103,173900,1729078400,31900,31900,31900,31900,0
|
|
20250103,173800,1729078400,31900,31900,31900,31900,0
|
|
20250103,173700,1729078400,31900,31900,31900,31900,0
|
|
20250103,173600,1729078400,31900,31900,31900,31900,0
|
|
20250103,173500,1729078400,31900,31900,31900,31900,0
|
|
20250103,173400,1729078400,31900,31900,31900,31900,0
|
|
20250103,173300,1729078400,31900,31900,31900,31900,0
|
|
20250103,173200,1729078400,31900,31900,31900,31900,0
|
|
20250103,173100,1729078400,31900,31900,31900,31900,0
|
|
20250103,173000,1729078400,31900,31900,31900,31900,0
|
|
20250103,172900,1729078400,31900,31900,31900,31900,0
|
|
20250103,172800,1729078400,31900,31900,31900,31900,0
|
|
20250103,172700,1729078400,31900,31900,31900,31900,0
|
|
20250103,172600,1729078400,31900,31900,31900,31900,0
|
|
20250103,172500,1729078400,31900,31900,31900,31900,0
|
|
20250103,172400,1729078400,31900,31900,31900,31900,0
|
|
20250103,172300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,172200,1729078400,31900,31900,31900,31900,0
|
|
20250103,172100,1729078400,31900,31900,31900,31900,0
|
|
20250103,172000,1729078400,31900,31900,31900,31900,0
|
|
20250103,171900,1729078400,31900,31900,31900,31900,0
|
|
20250103,171800,1729078400,31900,31900,31900,31900,0
|
|
20250103,171700,1729078400,31900,31900,31900,31900,0
|
|
20250103,171600,1729078400,31900,31900,31900,31900,0
|
|
20250103,171500,1729078400,31900,31900,31900,31900,0
|
|
20250103,171400,1729078400,31900,31900,31900,31900,0
|
|
20250103,171300,1729078400,31900,31900,31900,31900,0
|
|
20250103,171200,1729078400,31900,31900,31900,31900,0
|
|
20250103,171100,1729078400,31900,31900,31900,31900,0
|
|
20250103,171000,1729078400,31900,31900,31900,31900,0
|
|
20250103,170900,1729078400,31900,31900,31900,31900,0
|
|
20250103,170800,1729078400,31900,31900,31900,31900,0
|
|
20250103,170700,1729078400,31900,31900,31900,31900,0
|
|
20250103,170600,1729078400,31900,31900,31900,31900,0
|
|
20250103,170500,1729078400,31900,31900,31900,31900,0
|
|
20250103,170400,1729078400,31900,31900,31900,31900,0
|
|
20250103,170300,1729078400,31900,31900,31900,31900,0
|
|
20250103,170200,1729078400,31900,31900,31900,31900,0
|
|
20250103,170100,1729078400,31900,31900,31900,31900,0
|
|
20250103,170000,1729078400,31900,31900,31900,31900,0
|
|
20250103,165900,1729078400,31900,31900,31900,31900,0
|
|
20250103,165800,1729078400,31900,31900,31900,31900,0
|
|
20250103,165700,1729078400,31900,31900,31900,31900,0
|
|
20250103,165600,1729078400,31900,31900,31900,31900,0
|
|
20250103,165500,1729078400,31900,31900,31900,31900,0
|
|
20250103,165400,1729078400,31900,31900,31900,31900,0
|
|
20250103,165300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,165200,1729078400,31900,31900,31900,31900,0
|
|
20250103,165100,1729078400,31900,31900,31900,31900,0
|
|
20250103,165000,1729078400,31900,31900,31900,31900,0
|
|
20250103,164900,1729078400,31900,31900,31900,31900,0
|
|
20250103,164800,1729078400,31900,31900,31900,31900,0
|
|
20250103,164700,1729078400,31900,31900,31900,31900,0
|
|
20250103,164600,1729078400,31900,31900,31900,31900,0
|
|
20250103,164500,1729078400,31900,31900,31900,31900,0
|
|
20250103,164400,1729078400,31900,31900,31900,31900,0
|
|
20250103,164300,1729078400,31900,31900,31900,31900,0
|
|
20250103,164200,1729078400,31900,31900,31900,31900,0
|
|
20250103,164100,1729078400,31900,31900,31900,31900,0
|
|
20250103,164000,1729078400,31900,31900,31900,31900,0
|
|
20250103,163900,1729078400,31900,31900,31900,31900,0
|
|
20250103,163800,1729078400,31900,31900,31900,31900,0
|
|
20250103,163700,1729078400,31900,31900,31900,31900,0
|
|
20250103,163600,1729078400,31900,31900,31900,31900,0
|
|
20250103,163500,1729078400,31900,31900,31900,31900,0
|
|
20250103,163400,1729078400,31900,31900,31900,31900,0
|
|
20250103,163300,1729078400,31900,31900,31900,31900,0
|
|
20250103,163200,1729078400,31900,31900,31900,31900,0
|
|
20250103,163100,1729078400,31900,31900,31900,31900,0
|
|
20250103,163000,1729078400,31900,31900,31900,31900,0
|
|
20250103,162900,1729078400,31900,31900,31900,31900,0
|
|
20250103,162800,1729078400,31900,31900,31900,31900,0
|
|
20250103,162700,1729078400,31900,31900,31900,31900,0
|
|
20250103,162600,1729078400,31900,31900,31900,31900,0
|
|
20250103,162500,1729078400,31900,31900,31900,31900,0
|
|
20250103,162400,1729078400,31900,31900,31900,31900,0
|
|
20250103,162300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,162200,1729078400,31900,31900,31900,31900,0
|
|
20250103,162100,1729078400,31900,31900,31900,31900,0
|
|
20250103,162000,1729078400,31900,31900,31900,31900,0
|
|
20250103,161900,1729078400,31900,31900,31900,31900,0
|
|
20250103,161800,1729078400,31900,31900,31900,31900,0
|
|
20250103,161700,1729078400,31900,31900,31900,31900,0
|
|
20250103,161600,1729078400,31900,31900,31900,31900,0
|
|
20250103,161500,1729078400,31900,31900,31900,31900,0
|
|
20250103,161400,1729078400,31900,31900,31900,31900,0
|
|
20250103,161300,1729078400,31900,31900,31900,31900,0
|
|
20250103,161200,1729078400,31900,31900,31900,31900,0
|
|
20250103,161100,1729078400,31900,31900,31900,31900,0
|
|
20250103,161000,1729078400,31900,31900,31900,31900,0
|
|
20250103,160900,1729078400,31900,31900,31900,31900,0
|
|
20250103,160800,1729078400,31900,31900,31900,31900,0
|
|
20250103,160700,1729078400,31900,31900,31900,31900,0
|
|
20250103,160600,1729078400,31900,31900,31900,31900,0
|
|
20250103,160500,1729078400,31900,31900,31900,31900,0
|
|
20250103,160400,1729078400,31900,31900,31900,31900,0
|
|
20250103,160300,1729078400,31900,31900,31900,31900,0
|
|
20250103,160200,1729078400,31900,31900,31900,31900,0
|
|
20250103,160100,1729078400,31900,31900,31900,31900,0
|
|
20250103,160000,1729078400,31900,31900,31900,31900,0
|
|
20250103,155900,1729078400,31900,31900,31900,31900,0
|
|
20250103,155800,1729078400,31900,31900,31900,31900,0
|
|
20250103,155700,1729078400,31900,31900,31900,31900,0
|
|
20250103,155600,1729078400,31900,31900,31900,31900,0
|
|
20250103,155500,1729078400,31900,31900,31900,31900,0
|
|
20250103,155400,1729078400,31900,31900,31900,31900,0
|
|
20250103,155300,1729078400,31900,31900,31900,31900,1228
|
|
20250103,155200,1729078400,31900,31900,31900,31900,0
|
|
20250103,155100,1729078400,31900,31900,31900,31900,0
|
|
20250103,155000,1729078400,31900,31900,31900,31900,0
|
|
20250103,154900,1729078400,31900,31900,31900,31900,0
|
|
20250103,154800,1729078400,31900,31900,31900,31900,0
|
|
20250103,154700,1729078400,31900,31900,31900,31900,0
|
|
20250103,154600,1729078400,31900,31900,31900,31900,0
|
|
20250103,154500,1729078400,31900,31900,31900,31900,0
|
|
20250103,154400,1729078400,31900,31900,31900,31900,0
|
|
20250103,154300,1729078400,31900,31900,31900,31900,0
|
|
20250103,154200,1729078400,31900,31900,31900,31900,0
|
|
20250103,154100,1729078400,31900,31900,31900,31900,0
|
|
20250103,154000,1729078400,31900,31900,31900,31900,0
|
|
20250103,153900,1729078400,31900,31900,31900,31900,0
|
|
20250103,153800,1729078400,31900,31900,31900,31900,0
|
|
20250103,153700,1729078400,31900,31900,31900,31900,0
|
|
20250103,153600,1729078400,31900,31900,31900,31900,0
|
|
20250103,153500,1729078400,31900,31900,31900,31900,0
|
|
20250103,153400,1729078400,31900,31900,31900,31900,0
|
|
20250103,153300,1729078400,31900,31900,31900,31900,0
|
|
20250103,153200,1729078400,31900,31900,31900,31900,0
|
|
20250103,153100,1729078400,31900,31900,31900,31900,0
|
|
20250103,153000,1729078400,31900,31900,31900,31900,1228
|
|
20250103,152900,1689905200,32000,32000,32000,32000,0
|
|
20250103,152800,1689905200,32000,32000,32000,32000,0
|
|
20250103,152700,1689905200,32000,32000,32000,32000,0
|
|
20250103,152600,1689905200,32000,32000,32000,32000,0
|
|
20250103,152500,1689905200,32000,32000,32000,32000,0
|
|
20250103,152400,1689905200,32000,32000,32000,32000,0
|
|
20250103,152300,1689905200,32000,32000,32000,32000,0
|
|
20250103,152200,1689905200,32000,32000,32000,32000,0
|
|
20250103,152100,1689905200,32000,32000,32000,32000,0
|
|
20250103,152000,1689905200,32000,32000,32000,32000,0
|
|
20250103,151900,1689905200,32000,32000,32000,31950,77
|
|
20250103,151800,1687444700,32050,32050,32050,32050,5
|
|
20250103,151700,1687284450,32000,32050,32050,32000,66
|
|
20250103,151600,1685172400,32000,32000,32000,32000,454
|
|
20250103,151500,1670644400,32000,32100,32100,32000,51
|
|
20250103,151400,1669011900,32150,32150,32150,32150,7
|
|
20250103,151300,1668786850,32050,32050,32050,32050,1
|
|
20250103,151200,1668754800,32150,32000,32200,32000,244
|
|
20250103,151100,1660945700,32000,32150,32150,32000,1213
|
|
20250103,151000,1622093950,32150,32200,32200,32050,542
|
|
20250103,150900,1604692750,32200,32200,32200,32200,1
|
|
20250103,150800,1604660550,32200,32200,32200,32200,15
|
|
20250103,150700,1604177550,32150,32150,32150,32150,30
|
|
20250103,150600,1603213050,32150,32150,32150,32150,0
|
|
20250103,150500,1603213050,32150,32200,32200,32150,503
|
|
20250103,150400,1587028950,32200,32200,32200,32200,2
|
|
20250103,150300,1586964550,32150,32150,32150,32150,0
|
|
20250103,150200,1586964550,32150,32150,32150,32150,51
|
|
20250103,150100,1585324900,32200,32200,32200,32200,0
|
|
20250103,150000,1585324900,32200,32200,32200,32200,216
|
|
20250103,145900,1578369700,32200,32200,32200,32200,0
|
|
20250103,145800,1578369700,32200,32200,32200,32200,7
|
|
20250103,145700,1578144300,32250,32200,32250,32200,20
|
|
20250103,145600,1577500250,32200,32150,32250,32150,238
|
|
20250103,145500,1569841550,32150,32150,32150,32100,7
|
|
20250103,145400,1569616700,32150,32200,32200,32150,5
|
|
20250103,145300,1569455750,32100,32100,32100,32100,0
|
|
20250103,145200,1569455750,32100,32100,32100,32100,59
|
|
20250103,145100,1567561850,32100,32250,32300,32100,1127
|
|
20250103,145000,1531347900,32250,32250,32250,32250,0
|
|
20250103,144900,1531347900,32250,32250,32250,32250,0
|
|
20250103,144800,1531347900,32250,32250,32250,32250,1
|
|
20250103,144700,1531315650,32200,32200,32200,32200,1
|
|
20250103,144600,1531283450,32200,32150,32250,32150,268
|
|
20250103,144500,1522652950,32150,32150,32150,32150,15
|
|
20250103,144400,1522170700,32200,32200,32200,32200,1
|
|
20250103,144300,1522138500,32100,32100,32100,32100,99
|
|
20250103,144200,1518960600,32100,32100,32100,32100,45
|
|
20250103,144100,1517516100,32100,32150,32200,32100,174
|
|
20250103,144000,1511919500,32150,32100,32150,32100,25
|
|
20250103,143900,1511116850,32100,32100,32100,32100,0
|
|
20250103,143800,1511116850,32100,32150,32150,32100,16
|
|
20250103,143700,1510603200,32200,32200,32200,32200,0
|
|
20250103,143600,1510603200,32200,32150,32200,32150,93
|
|
20250103,143500,1507609500,32100,32150,32150,32100,41
|
|
20250103,143400,1506292850,32150,32150,32150,32150,2
|
|
20250103,143300,1506228550,32150,32150,32150,32150,4
|
|
20250103,143200,1506099950,32200,32200,32200,32200,2
|
|
20250103,143100,1506035550,32250,32200,32250,32200,215
|
|
20250103,143000,1499105600,32150,32150,32150,32150,6
|
|
20250103,142900,1498912700,32250,32250,32250,32250,1
|
|
20250103,142800,1498880450,32300,32300,32300,32300,0
|
|
20250103,142700,1498880450,32300,32300,32300,32300,0
|
|
20250103,142600,1498880450,32300,32200,32300,32200,168
|
|
20250103,142500,1493454950,32300,32300,32300,32300,2
|
|
20250103,142400,1493390350,32200,32200,32200,32200,0
|
|
20250103,142300,1493390350,32200,32200,32200,32200,1
|
|
20250103,142200,1493358150,32300,32300,32300,32300,0
|
|
20250103,142100,1493358150,32300,32200,32300,32200,124
|
|
20250103,142000,1489361350,32200,32250,32250,32200,6
|
|
20250103,141900,1489168100,32200,32200,32200,32200,90
|
|
20250103,141800,1486270100,32200,32200,32200,32200,22
|
|
20250103,141700,1485561700,32200,32200,32200,32200,21
|
|
20250103,141600,1484885500,32200,32250,32300,32200,241
|
|
20250103,141500,1477101350,32250,32250,32250,32250,1
|
|
20250103,141400,1477069100,32300,32300,32300,32300,0
|
|
20250103,141300,1477069100,32300,32300,32300,32300,0
|
|
20250103,141200,1477069100,32300,32300,32300,32300,1
|
|
20250103,141100,1477036800,32300,32250,32300,32250,120
|
|
20250103,141000,1473161900,32250,32250,32250,32250,3
|
|
20250103,140900,1473065150,32050,32050,32050,32050,0
|
|
20250103,140800,1473065150,32050,32050,32050,32050,0
|
|
20250103,140700,1473065150,32050,32150,32150,32050,15
|
|
20250103,140600,1472583700,32250,32250,32300,32250,100
|
|
20250103,140500,1469355800,32200,32200,32200,32200,50
|
|
20250103,140400,1467745800,32300,32300,32300,32300,0
|
|
20250103,140300,1467745800,32300,32300,32300,32300,500
|
|
20250103,140200,1451595800,32000,32200,32200,32000,182
|
|
20250103,140100,1445761650,32250,32150,32250,32150,214
|
|
20250103,140000,1438863000,32150,32150,32200,32150,86
|
|
20250103,135900,1436097800,32150,32150,32150,32150,0
|
|
20250103,135800,1436097800,32150,32200,32200,32150,61
|
|
20250103,135700,1434136100,32200,32250,32250,32200,15
|
|
20250103,135600,1433653050,32350,32350,32350,32350,158
|
|
20250103,135500,1428541750,32350,32200,32350,32200,10
|
|
20250103,135400,1428219150,32250,32250,32250,32250,1
|
|
20250103,135300,1428186900,32250,32250,32250,32250,1
|
|
20250103,135200,1428154650,32250,32250,32250,32250,0
|
|
20250103,135100,1428154650,32250,32200,32250,32200,122
|
|
20250103,135000,1424220250,32250,32250,32250,32250,247
|
|
20250103,134900,1416254500,32200,32200,32200,32200,15
|
|
20250103,134800,1415771500,32200,32200,32200,32200,2
|
|
20250103,134700,1415707100,32250,32200,32250,32200,51
|
|
20250103,134600,1414063200,32200,32150,32200,32150,234
|
|
20250103,134500,1406530750,32000,32000,32000,32000,0
|
|
20250103,134400,1406530750,32000,32100,32100,32000,1053
|
|
20250103,134300,1372814950,32150,32100,32150,32100,59
|
|
20250103,134200,1370920600,32200,32200,32200,32200,546
|
|
20250103,134100,1353339400,32200,32050,32200,32050,142
|
|
20250103,134000,1348770650,32150,32050,32150,32050,508
|
|
20250103,133900,1332489050,32050,32100,32100,32050,100
|
|
20250103,133800,1329283000,32100,32250,32250,32100,1155
|
|
20250103,133700,1292150700,32250,32350,32350,32250,386
|
|
20250103,133600,1279697750,32400,32350,32450,32350,94
|
|
20250103,133500,1276651150,32350,32350,32350,32350,0
|
|
20250103,133400,1276651150,32350,32350,32350,32350,41
|
|
20250103,133300,1275324800,32300,32300,32300,32300,60
|
|
20250103,133200,1273386800,32400,32400,32400,32400,0
|
|
20250103,133100,1273386800,32400,32400,32400,32400,205
|
|
20250103,133000,1266744800,32350,32350,32350,32350,1
|
|
20250103,132900,1266712450,32300,32400,32400,32300,338
|
|
20250103,132800,1255787950,32400,32400,32400,32350,65
|
|
20250103,132700,1253682400,32400,32400,32400,32400,1
|
|
20250103,132600,1253650000,32450,32400,32500,32400,154
|
|
20250103,132500,1248654300,32400,32400,32400,32400,7
|
|
20250103,132400,1248427500,32400,32400,32400,32400,10
|
|
20250103,132300,1248103500,32400,32450,32450,32400,357
|
|
20250103,132200,1236536650,32450,32450,32450,32450,124
|
|
20250103,132100,1232512850,32450,32500,32500,32450,149
|
|
20250103,132000,1227670400,32500,32500,32500,32500,0
|
|
20250103,131900,1227670400,32500,32500,32500,32500,0
|
|
20250103,131800,1227670400,32500,32450,32500,32450,2
|
|
20250103,131700,1227605450,32450,32450,32450,32450,0
|
|
20250103,131600,1227605450,32450,32450,32500,32450,259
|
|
20250103,131500,1219189750,32500,32500,32500,32500,41
|
|
20250103,131400,1217857250,32500,32500,32500,32500,0
|
|
20250103,131300,1217857250,32500,32500,32500,32500,9
|
|
20250103,131200,1217564750,32500,32500,32500,32500,0
|
|
20250103,131100,1217564750,32500,32400,32500,32400,141
|
|
20250103,131000,1212982600,32500,32400,32500,32400,7
|
|
20250103,130900,1212755600,32400,32400,32400,32400,15
|
|
20250103,130800,1212269600,32450,32450,32450,32450,10
|
|
20250103,130700,1211945100,32450,32450,32450,32450,2
|
|
20250103,130600,1211880200,32500,32450,32500,32450,282
|
|
20250103,130500,1202728850,32400,32400,32400,32400,3
|
|
20250103,130400,1202631650,32400,32400,32400,32400,20
|
|
20250103,130300,1201983650,32450,32450,32450,32450,1
|
|
20250103,130200,1201951200,32400,32400,32400,32400,0
|
|
20250103,130100,1201951200,32400,32400,32400,32400,340
|
|
20250103,130000,1190935200,32350,32350,32350,32350,0
|
|
20250103,125900,1190935200,32350,32350,32350,32350,14
|
|
20250103,125800,1190482300,32400,32400,32400,32400,10
|
|
20250103,125700,1190158300,32400,32400,32400,32400,0
|
|
20250103,125600,1190158300,32400,32350,32400,32350,151
|
|
20250103,125500,1185273350,32350,32350,32350,32350,2
|
|
20250103,125400,1185208650,32400,32400,32400,32400,1
|
|
20250103,125300,1185176250,32350,32400,32400,32350,74
|
|
20250103,125200,1182782100,32400,32400,32400,32400,7
|
|
20250103,125100,1182555300,32400,32300,32400,32300,402
|
|
20250103,125000,1169563350,32250,32250,32250,32250,0
|
|
20250103,124900,1169563350,32250,32250,32250,32250,103
|
|
20250103,124800,1166241600,32300,32300,32300,32250,217
|
|
20250103,124700,1159238300,32300,32300,32300,32300,11
|
|
20250103,124600,1158883000,32350,32300,32350,32300,230
|
|
20250103,124500,1151449450,32300,32350,32350,32300,197
|
|
20250103,124400,1145086150,32400,32400,32400,32400,2
|
|
20250103,124300,1145021350,32400,32400,32400,32400,0
|
|
20250103,124200,1145021350,32400,32400,32400,32400,62
|
|
20250103,124100,1143012550,32400,32400,32450,32400,162
|
|
20250103,124000,1137760550,32400,32350,32400,32350,5
|
|
20250103,123900,1137598650,32350,32350,32350,32350,11
|
|
20250103,123800,1137242800,32400,32400,32400,32400,0
|
|
20250103,123700,1137242800,32400,32400,32400,32400,15
|
|
20250103,123600,1136756800,32400,32300,32450,32300,115
|
|
20250103,123500,1133029750,32300,32300,32300,32300,36
|
|
20250103,123400,1131866950,32300,32300,32300,32300,0
|
|
20250103,123300,1131866950,32300,32350,32350,32300,10
|
|
20250103,123200,1131543900,32300,32300,32300,32300,10
|
|
20250103,123100,1131220900,32500,32350,32500,32350,190
|
|
20250103,123000,1125058350,32350,32350,32350,32350,1
|
|
20250103,122900,1125026000,32400,32400,32400,32400,0
|
|
20250103,122800,1125026000,32400,32400,32400,32400,1
|
|
20250103,122700,1124993600,32300,32300,32300,32300,1711
|
|
20250103,122600,1069728300,32300,32300,32300,32300,142
|
|
20250103,122500,1065141700,32300,32250,32300,32250,53
|
|
20250103,122400,1063432300,32300,32300,32300,32300,202
|
|
20250103,122300,1056907700,32300,32350,32350,32300,78
|
|
20250103,122200,1054386350,32400,32400,32400,32400,1
|
|
20250103,122100,1054353950,32500,32350,32500,32350,109
|
|
20250103,122000,1050815650,32350,32350,32350,32350,83
|
|
20250103,121900,1048130600,32400,32450,32450,32400,21
|
|
20250103,121800,1047449200,32450,32450,32450,32450,1
|
|
20250103,121700,1047416750,32450,32450,32450,32450,70
|
|
20250103,121600,1045145250,32450,32400,32450,32400,211
|
|
20250103,121500,1038298550,32400,32400,32400,32400,5
|
|
20250103,121400,1038136550,32400,32400,32400,32400,1
|
|
20250103,121300,1038104150,32500,32500,32500,32500,0
|
|
20250103,121200,1038104150,32500,32500,32500,32500,0
|
|
20250103,121100,1038104150,32500,32350,32500,32350,109
|
|
20250103,121000,1034563400,32500,32450,32500,32400,14
|
|
20250103,120900,1034109500,32400,32400,32400,32400,0
|
|
20250103,120800,1034109500,32400,32400,32400,32400,71
|
|
20250103,120700,1031809100,32450,32450,32450,32450,163
|
|
20250103,120600,1026519750,32450,32400,32450,32400,4
|
|
20250103,120500,1026390100,32350,32350,32350,32350,0
|
|
20250103,120400,1026390100,32350,32350,32350,32350,105
|
|
20250103,120300,1022993350,32300,32300,32300,32300,0
|
|
20250103,120200,1022993350,32300,32450,32500,32300,300
|
|
20250103,120100,1013282900,32450,32500,32550,32450,199
|
|
20250103,120000,1006806400,32500,32500,32500,32500,0
|
|
20250103,115900,1006806400,32500,32500,32500,32500,40
|
|
20250103,115800,1005506400,32500,32500,32500,32500,0
|
|
20250103,115700,1005506400,32500,32500,32500,32500,37
|
|
20250103,115600,1004303900,32500,32500,32500,32500,144
|
|
20250103,115500,999623900,32500,32450,32500,32450,450
|
|
20250103,115400,985021350,32500,32500,32500,32500,0
|
|
20250103,115300,985021350,32500,32500,32500,32500,21
|
|
20250103,115200,984338850,32550,32550,32550,32550,0
|
|
20250103,115100,984338850,32550,32550,32550,32550,104
|
|
20250103,115000,980953650,32500,32500,32550,32500,20
|
|
20250103,114900,980303400,32500,32500,32500,32500,77
|
|
20250103,114800,977800900,32550,32550,32550,32550,1
|
|
20250103,114700,977768350,32500,32500,32500,32500,1
|
|
20250103,114600,977735850,32500,32600,32600,32500,205
|
|
20250103,114500,971053050,32500,32600,32600,32500,5
|
|
20250103,114400,970890250,32550,32500,32550,32500,117
|
|
20250103,114300,967082300,32500,32500,32500,32500,1
|
|
20250103,114200,967049800,32450,32600,32600,32450,19
|
|
20250103,114100,966432200,32600,32500,32600,32500,509
|
|
20250103,114000,949883400,32550,32600,32600,32550,141
|
|
20250103,113900,945293600,32600,32600,32600,32550,102
|
|
20250103,113800,941968450,32550,32550,32550,32550,123
|
|
20250103,113700,937964800,32550,32600,32600,32550,269
|
|
20250103,113600,929195650,32600,32600,32600,32600,92
|
|
20250103,113500,926196450,32600,32550,32600,32550,264
|
|
20250103,113400,917590100,32550,32550,32600,32550,16
|
|
20250103,113300,917069200,32600,32550,32600,32550,27
|
|
20250103,113200,916189450,32550,32550,32550,32550,177
|
|
20250103,113100,910428100,32600,32550,32600,32550,183
|
|
20250103,113000,904462700,32550,32550,32550,32550,150
|
|
20250103,112900,899580200,32550,32550,32550,32550,0
|
|
20250103,112800,899580200,32550,32550,32550,32550,3
|
|
20250103,112700,899482550,32550,32550,32600,32550,313
|
|
20250103,112600,889292900,32550,32500,32550,32500,382
|
|
20250103,112500,876859900,32500,32550,32550,32500,45
|
|
20250103,112400,875397150,32500,32500,32500,32500,899
|
|
20250103,112300,846179650,32450,32450,32450,32450,1
|
|
20250103,112200,846147200,32450,32450,32450,32450,110
|
|
20250103,112100,842577700,32500,32450,32500,32450,101
|
|
20250103,112000,839295250,32500,32500,32500,32500,101
|
|
20250103,111900,836012750,32500,32450,32500,32450,87
|
|
20250103,111800,833186250,32450,32450,32450,32450,207
|
|
20250103,111700,826469100,32450,32450,32450,32450,3
|
|
20250103,111600,826371750,32400,32450,32500,32400,440
|
|
20250103,111500,812086500,32450,32400,32450,32400,5
|
|
20250103,111400,811924400,32400,32400,32400,32400,25
|
|
20250103,111300,811114400,32450,32400,32450,32400,240
|
|
20250103,111200,803337400,32350,32350,32350,32350,1
|
|
20250103,111100,803305050,32400,32400,32400,32400,103
|
|
20250103,111000,799967850,32400,32350,32400,32350,12
|
|
20250103,110900,799579600,32350,32400,32400,32350,34
|
|
20250103,110800,798478150,32350,32450,32500,32350,462
|
|
20250103,110700,783496550,32450,32450,32450,32450,15
|
|
20250103,110600,783009800,32450,32500,32500,32450,107
|
|
20250103,110500,779533600,32450,32500,32500,32450,21
|
|
20250103,110400,778852100,32500,32450,32500,32450,145
|
|
20250103,110300,774142800,32500,32450,32500,32450,660
|
|
20250103,110200,752700350,32450,32450,32450,32450,65
|
|
20250103,110100,750591100,32450,32400,32450,32400,235
|
|
20250103,110000,742967850,32450,32450,32450,32450,50
|
|
20250103,105900,741345350,32450,32450,32450,32450,0
|
|
20250103,105800,741345350,32450,32450,32500,32450,89
|
|
20250103,105700,738455950,32300,32300,32300,32300,50
|
|
20250103,105600,736840950,32350,32400,32450,32350,228
|
|
20250103,105500,729452500,32350,32400,32400,32350,163
|
|
20250103,105400,724176300,32450,32450,32450,32450,37
|
|
20250103,105300,722975650,32450,32400,32450,32400,86
|
|
20250103,105200,720187150,32400,32450,32450,32400,102
|
|
20250103,105100,716879750,32500,32450,32500,32450,386
|
|
20250103,105000,704354000,32400,32350,32400,32350,1145
|
|
20250103,104900,667267050,32300,32300,32300,32300,95
|
|
20250103,104800,664198550,32250,32250,32250,32250,131
|
|
20250103,104700,659973800,32300,32350,32350,32300,154
|
|
20250103,104600,654997850,32350,32250,32350,32250,237
|
|
20250103,104500,647339300,32250,32250,32250,32250,22
|
|
20250103,104400,646629800,32300,32300,32300,32300,5
|
|
20250103,104300,646468300,32300,32300,32300,32300,21
|
|
20250103,104200,645790000,32300,32300,32300,32300,102
|
|
20250103,104100,642495400,32300,32350,32350,32300,112
|
|
20250103,104000,638872700,32350,32300,32350,32300,92
|
|
20250103,103900,635900850,32300,32300,32300,32250,12
|
|
20250103,103800,635513300,32300,32300,32300,32250,11
|
|
20250103,103700,635158050,32300,32300,32300,32300,3
|
|
20250103,103600,635061150,32350,32250,32350,32250,829
|
|
20250103,103500,608259450,32250,32250,32250,32250,1
|
|
20250103,103400,608227200,32250,32250,32250,32250,1
|
|
20250103,103300,608194950,32200,32200,32200,32200,5
|
|
20250103,103200,608033950,32300,32300,32300,32300,2
|
|
20250103,103100,607969350,32300,32250,32300,32250,259
|
|
20250103,103000,599607750,32250,32250,32250,32250,0
|
|
20250103,102900,599607750,32250,32250,32250,32250,101
|
|
20250103,102800,596350500,32250,32300,32300,32250,195
|
|
20250103,102700,590054050,32300,32300,32300,32300,5
|
|
20250103,102600,589892550,32350,32200,32350,32200,351
|
|
20250103,102500,578568200,32200,32250,32250,32200,57
|
|
20250103,102400,576732250,32250,32350,32350,32250,448
|
|
20250103,102300,562262300,32350,32300,32350,32300,2
|
|
20250103,102200,562197650,32300,32300,32300,32300,59
|
|
20250103,102100,560291950,32250,32300,32300,32250,99
|
|
20250103,102000,557094350,32300,32300,32350,32300,35
|
|
20250103,101900,555963800,32300,32300,32350,32300,30
|
|
20250103,101800,554994750,32300,32300,32300,32300,110
|
|
20250103,101700,551441750,32250,32300,32300,32250,138
|
|
20250103,101600,546991000,32250,32250,32250,32250,458
|
|
20250103,101500,532220500,32250,32250,32250,32250,1
|
|
20250103,101400,532188250,32200,32200,32200,32150,46
|
|
20250103,101300,530707100,32200,32200,32200,32100,121
|
|
20250103,101200,526811850,32150,32250,32250,32100,75
|
|
20250103,101100,524398100,32250,32150,32250,32150,208
|
|
20250103,101000,517697450,32150,32150,32150,32100,30
|
|
20250103,100900,516733550,32150,32250,32250,32150,49
|
|
20250103,100800,515157300,32250,32100,32250,32100,659
|
|
20250103,100700,493934350,32150,32150,32150,32150,13
|
|
20250103,100600,493516400,32150,32150,32150,32100,637
|
|
20250103,100500,473036900,32150,32050,32150,32050,251
|
|
20250103,100400,464974600,32050,32050,32100,32050,9
|
|
20250103,100300,464686100,32050,32050,32050,32050,0
|
|
20250103,100200,464686100,32050,32100,32100,32050,41
|
|
20250103,100100,463370100,32100,32100,32100,32100,209
|
|
20250103,100000,456661200,32100,32050,32100,32050,25
|
|
20250103,095900,455859900,32050,32050,32050,32050,49
|
|
20250103,095800,454289450,32100,32100,32100,32100,1
|
|
20250103,095700,454257350,32050,32050,32100,32050,26
|
|
20250103,095600,453424000,32050,32050,32150,32000,703
|
|
20250103,095500,430903150,32100,32100,32100,32050,27
|
|
20250103,095400,430036500,32100,32100,32100,32100,65
|
|
20250103,095300,427950000,32100,32100,32150,32050,20
|
|
20250103,095200,427308000,32050,32100,32100,32050,10
|
|
20250103,095100,426987050,32100,32050,32100,32050,1146
|
|
20250103,095000,390241200,32050,32050,32050,32050,650
|
|
20250103,094900,369408700,32050,32050,32050,32050,156
|
|
20250103,094800,364408900,32050,32000,32050,32000,772
|
|
20250103,094700,339692300,32000,32000,32000,32000,850
|
|
20250103,094600,312492300,31950,31950,31950,31950,450
|
|
20250103,094500,298114800,31950,31900,31950,31900,349
|
|
20250103,094400,286981650,31900,31900,31900,31900,103
|
|
20250103,094300,283695950,31850,31900,31900,31800,201
|
|
20250103,094200,277294750,31950,32000,32050,31950,765
|
|
20250103,094100,252812700,31950,31900,32000,31900,104
|
|
20250103,094000,249487700,31950,31950,31950,31900,53
|
|
20250103,093900,247795450,31950,31950,31950,31900,92
|
|
20250103,093800,244860350,31950,31950,31950,31950,5
|
|
20250103,093700,244700600,31950,31950,31950,31950,179
|
|
20250103,093600,238981550,31950,31850,31950,31850,164
|
|
20250103,093500,233750750,31850,31850,31850,31850,10
|
|
20250103,093400,233432250,31850,31900,31900,31850,51
|
|
20250103,093300,231805400,31900,31900,31950,31900,36
|
|
20250103,093200,230655450,31950,31900,31950,31900,33
|
|
20250103,093100,229602650,31900,31900,31950,31850,325
|
|
20250103,093000,219239350,31900,31850,31900,31850,35
|
|
20250103,092900,218123050,31850,31850,31850,31850,1
|
|
20250103,092800,218091200,31900,31900,31900,31900,1
|
|
20250103,092700,218059300,31900,31900,32000,31900,227
|
|
20250103,092600,210805100,31950,31850,32000,31850,1097
|
|
20250103,092500,175786550,31900,31800,31900,31800,4
|
|
20250103,092400,175659250,31750,31750,31750,31750,2
|
|
20250103,092300,175595750,31750,31900,31900,31750,194
|
|
20250103,092200,169433700,31900,31850,31900,31850,399
|
|
20250103,092100,156708400,31850,31750,31850,31650,201
|
|
20250103,092000,150317050,31750,31750,31750,31750,0
|
|
20250103,091900,150317050,31750,31700,31750,31700,40
|
|
20250103,091800,149049000,31750,31750,31750,31750,0
|
|
20250103,091700,149049000,31750,31750,31750,31750,63
|
|
20250103,091600,147048750,31700,31550,31700,31500,815
|
|
20250103,091500,121315350,31500,31500,31550,31500,546
|
|
20250103,091400,104116300,31450,31700,31700,31450,606
|
|
20250103,091300,84985600,31700,31700,31700,31700,40
|
|
20250103,091200,83717600,31800,31750,31800,31750,170
|
|
20250103,091100,78314100,31700,31800,31800,31650,150
|
|
20250103,091000,73564500,31650,31650,31650,31650,0
|
|
20250103,090900,73564500,31650,31650,31650,31650,78
|
|
20250103,090800,71095800,31600,31900,31900,31600,292
|
|
20250103,090700,61849250,31850,31700,31850,31700,503
|
|
20250103,090600,45837100,31500,31500,31500,31500,0
|
|
20250103,090500,45837100,31500,31500,31500,31500,3
|
|
20250103,090400,45742600,31500,31550,31550,31500,199
|
|
20250103,090300,39474050,31500,31450,31500,31450,88
|
|
20250103,090200,36705600,31450,31500,31500,31450,213
|
|
20250103,090100,29998400,31500,31500,31500,31500,171
|
|
20250103,090000,24611900,31500,31850,31850,31450,777
|