576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,183200,1509812200,23500,23500,23500,23500,0
|
|
20250116,183100,1509812200,23500,23500,23500,23500,0
|
|
20250116,183000,1509812200,23500,23500,23500,23500,0
|
|
20250116,182900,1509812200,23500,23500,23500,23500,0
|
|
20250116,182800,1509812200,23500,23500,23500,23500,0
|
|
20250116,182700,1509812200,23500,23500,23500,23500,0
|
|
20250116,182600,1509812200,23500,23500,23500,23500,0
|
|
20250116,182500,1509812200,23500,23500,23500,23500,0
|
|
20250116,182400,1509812200,23500,23500,23500,23500,0
|
|
20250116,182300,1509812200,23500,23500,23500,23500,0
|
|
20250116,182200,1509812200,23500,23500,23500,23500,0
|
|
20250116,182100,1509812200,23500,23500,23500,23500,0
|
|
20250116,182000,1509812200,23500,23500,23500,23500,0
|
|
20250116,181900,1509812200,23500,23500,23500,23500,0
|
|
20250116,181800,1509812200,23500,23500,23500,23500,0
|
|
20250116,181700,1509812200,23500,23500,23500,23500,0
|
|
20250116,181600,1509812200,23500,23500,23500,23500,0
|
|
20250116,181500,1509812200,23500,23500,23500,23500,0
|
|
20250116,181400,1509812200,23500,23500,23500,23500,0
|
|
20250116,181300,1509812200,23500,23500,23500,23500,0
|
|
20250116,181200,1509812200,23500,23500,23500,23500,0
|
|
20250116,181100,1509812200,23500,23500,23500,23500,0
|
|
20250116,181000,1509812200,23500,23500,23500,23500,0
|
|
20250116,180900,1509812200,23500,23500,23500,23500,0
|
|
20250116,180800,1509812200,23500,23500,23500,23500,0
|
|
20250116,180700,1509812200,23500,23500,23500,23500,0
|
|
20250116,180600,1509812200,23500,23500,23500,23500,0
|
|
20250116,180500,1509812200,23500,23500,23500,23500,0
|
|
20250116,180400,1509812200,23500,23500,23500,23500,0
|
|
20250116,180300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,180200,1509812200,23500,23500,23500,23500,0
|
|
20250116,180100,1509812200,23500,23500,23500,23500,0
|
|
20250116,180000,1509812200,23500,23500,23500,23500,0
|
|
20250116,175900,1509812200,23500,23500,23500,23500,0
|
|
20250116,175800,1509812200,23500,23500,23500,23500,0
|
|
20250116,175700,1509812200,23500,23500,23500,23500,0
|
|
20250116,175600,1509812200,23500,23500,23500,23500,0
|
|
20250116,175500,1509812200,23500,23500,23500,23500,0
|
|
20250116,175400,1509812200,23500,23500,23500,23500,0
|
|
20250116,175300,1509812200,23500,23500,23500,23500,0
|
|
20250116,175200,1509812200,23500,23500,23500,23500,0
|
|
20250116,175100,1509812200,23500,23500,23500,23500,0
|
|
20250116,175000,1509812200,23500,23500,23500,23500,0
|
|
20250116,174900,1509812200,23500,23500,23500,23500,0
|
|
20250116,174800,1509812200,23500,23500,23500,23500,0
|
|
20250116,174700,1509812200,23500,23500,23500,23500,0
|
|
20250116,174600,1509812200,23500,23500,23500,23500,0
|
|
20250116,174500,1509812200,23500,23500,23500,23500,0
|
|
20250116,174400,1509812200,23500,23500,23500,23500,0
|
|
20250116,174300,1509812200,23500,23500,23500,23500,0
|
|
20250116,174200,1509812200,23500,23500,23500,23500,0
|
|
20250116,174100,1509812200,23500,23500,23500,23500,0
|
|
20250116,174000,1509812200,23500,23500,23500,23500,0
|
|
20250116,173900,1509812200,23500,23500,23500,23500,0
|
|
20250116,173800,1509812200,23500,23500,23500,23500,0
|
|
20250116,173700,1509812200,23500,23500,23500,23500,0
|
|
20250116,173600,1509812200,23500,23500,23500,23500,0
|
|
20250116,173500,1509812200,23500,23500,23500,23500,0
|
|
20250116,173400,1509812200,23500,23500,23500,23500,0
|
|
20250116,173300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,173200,1509812200,23500,23500,23500,23500,0
|
|
20250116,173100,1509812200,23500,23500,23500,23500,0
|
|
20250116,173000,1509812200,23500,23500,23500,23500,0
|
|
20250116,172900,1509812200,23500,23500,23500,23500,0
|
|
20250116,172800,1509812200,23500,23500,23500,23500,0
|
|
20250116,172700,1509812200,23500,23500,23500,23500,0
|
|
20250116,172600,1509812200,23500,23500,23500,23500,0
|
|
20250116,172500,1509812200,23500,23500,23500,23500,0
|
|
20250116,172400,1509812200,23500,23500,23500,23500,0
|
|
20250116,172300,1509812200,23500,23500,23500,23500,0
|
|
20250116,172200,1509812200,23500,23500,23500,23500,0
|
|
20250116,172100,1509812200,23500,23500,23500,23500,0
|
|
20250116,172000,1509812200,23500,23500,23500,23500,0
|
|
20250116,171900,1509812200,23500,23500,23500,23500,0
|
|
20250116,171800,1509812200,23500,23500,23500,23500,0
|
|
20250116,171700,1509812200,23500,23500,23500,23500,0
|
|
20250116,171600,1509812200,23500,23500,23500,23500,0
|
|
20250116,171500,1509812200,23500,23500,23500,23500,0
|
|
20250116,171400,1509812200,23500,23500,23500,23500,0
|
|
20250116,171300,1509812200,23500,23500,23500,23500,0
|
|
20250116,171200,1509812200,23500,23500,23500,23500,0
|
|
20250116,171100,1509812200,23500,23500,23500,23500,0
|
|
20250116,171000,1509812200,23500,23500,23500,23500,0
|
|
20250116,170900,1509812200,23500,23500,23500,23500,0
|
|
20250116,170800,1509812200,23500,23500,23500,23500,0
|
|
20250116,170700,1509812200,23500,23500,23500,23500,0
|
|
20250116,170600,1509812200,23500,23500,23500,23500,0
|
|
20250116,170500,1509812200,23500,23500,23500,23500,0
|
|
20250116,170400,1509812200,23500,23500,23500,23500,0
|
|
20250116,170300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,170200,1509812200,23500,23500,23500,23500,0
|
|
20250116,170100,1509812200,23500,23500,23500,23500,0
|
|
20250116,170000,1509812200,23500,23500,23500,23500,0
|
|
20250116,165900,1509812200,23500,23500,23500,23500,0
|
|
20250116,165800,1509812200,23500,23500,23500,23500,0
|
|
20250116,165700,1509812200,23500,23500,23500,23500,0
|
|
20250116,165600,1509812200,23500,23500,23500,23500,0
|
|
20250116,165500,1509812200,23500,23500,23500,23500,0
|
|
20250116,165400,1509812200,23500,23500,23500,23500,0
|
|
20250116,165300,1509812200,23500,23500,23500,23500,0
|
|
20250116,165200,1509812200,23500,23500,23500,23500,0
|
|
20250116,165100,1509812200,23500,23500,23500,23500,0
|
|
20250116,165000,1509812200,23500,23500,23500,23500,0
|
|
20250116,164900,1509812200,23500,23500,23500,23500,0
|
|
20250116,164800,1509812200,23500,23500,23500,23500,0
|
|
20250116,164700,1509812200,23500,23500,23500,23500,0
|
|
20250116,164600,1509812200,23500,23500,23500,23500,0
|
|
20250116,164500,1509812200,23500,23500,23500,23500,0
|
|
20250116,164400,1509812200,23500,23500,23500,23500,0
|
|
20250116,164300,1509812200,23500,23500,23500,23500,0
|
|
20250116,164200,1509812200,23500,23500,23500,23500,0
|
|
20250116,164100,1509812200,23500,23500,23500,23500,0
|
|
20250116,164000,1509812200,23500,23500,23500,23500,0
|
|
20250116,163900,1509812200,23500,23500,23500,23500,0
|
|
20250116,163800,1509812200,23500,23500,23500,23500,0
|
|
20250116,163700,1509812200,23500,23500,23500,23500,0
|
|
20250116,163600,1509812200,23500,23500,23500,23500,0
|
|
20250116,163500,1509812200,23500,23500,23500,23500,0
|
|
20250116,163400,1509812200,23500,23500,23500,23500,0
|
|
20250116,163300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,163200,1509812200,23500,23500,23500,23500,0
|
|
20250116,163100,1509812200,23500,23500,23500,23500,0
|
|
20250116,163000,1509812200,23500,23500,23500,23500,0
|
|
20250116,162900,1509812200,23500,23500,23500,23500,0
|
|
20250116,162800,1509812200,23500,23500,23500,23500,0
|
|
20250116,162700,1509812200,23500,23500,23500,23500,0
|
|
20250116,162600,1509812200,23500,23500,23500,23500,0
|
|
20250116,162500,1509812200,23500,23500,23500,23500,0
|
|
20250116,162400,1509812200,23500,23500,23500,23500,0
|
|
20250116,162300,1509812200,23500,23500,23500,23500,0
|
|
20250116,162200,1509812200,23500,23500,23500,23500,0
|
|
20250116,162100,1509812200,23500,23500,23500,23500,0
|
|
20250116,162000,1509812200,23500,23500,23500,23500,0
|
|
20250116,161900,1509812200,23500,23500,23500,23500,0
|
|
20250116,161800,1509812200,23500,23500,23500,23500,0
|
|
20250116,161700,1509812200,23500,23500,23500,23500,0
|
|
20250116,161600,1509812200,23500,23500,23500,23500,0
|
|
20250116,161500,1509812200,23500,23500,23500,23500,0
|
|
20250116,161400,1509812200,23500,23500,23500,23500,0
|
|
20250116,161300,1509812200,23500,23500,23500,23500,0
|
|
20250116,161200,1509812200,23500,23500,23500,23500,0
|
|
20250116,161100,1509812200,23500,23500,23500,23500,0
|
|
20250116,161000,1509812200,23500,23500,23500,23500,0
|
|
20250116,160900,1509812200,23500,23500,23500,23500,0
|
|
20250116,160800,1509812200,23500,23500,23500,23500,0
|
|
20250116,160700,1509812200,23500,23500,23500,23500,0
|
|
20250116,160600,1509812200,23500,23500,23500,23500,0
|
|
20250116,160500,1509812200,23500,23500,23500,23500,0
|
|
20250116,160400,1509812200,23500,23500,23500,23500,0
|
|
20250116,160300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,160200,1509812200,23500,23500,23500,23500,0
|
|
20250116,160100,1509812200,23500,23500,23500,23500,0
|
|
20250116,160000,1509812200,23500,23500,23500,23500,0
|
|
20250116,155900,1509812200,23500,23500,23500,23500,0
|
|
20250116,155800,1509812200,23500,23500,23500,23500,0
|
|
20250116,155700,1509812200,23500,23500,23500,23500,0
|
|
20250116,155600,1509812200,23500,23500,23500,23500,0
|
|
20250116,155500,1509812200,23500,23500,23500,23500,0
|
|
20250116,155400,1509812200,23500,23500,23500,23500,0
|
|
20250116,155300,1509812200,23500,23500,23500,23500,0
|
|
20250116,155200,1509812200,23500,23500,23500,23500,0
|
|
20250116,155100,1509812200,23500,23500,23500,23500,0
|
|
20250116,155000,1509812200,23500,23500,23500,23500,0
|
|
20250116,154900,1509812200,23500,23500,23500,23500,0
|
|
20250116,154800,1509812200,23500,23500,23500,23500,0
|
|
20250116,154700,1509812200,23500,23500,23500,23500,0
|
|
20250116,154600,1509812200,23500,23500,23500,23500,0
|
|
20250116,154500,1509812200,23500,23500,23500,23500,0
|
|
20250116,154400,1509812200,23500,23500,23500,23500,0
|
|
20250116,154300,1509812200,23500,23500,23500,23500,0
|
|
20250116,154200,1509812200,23500,23500,23500,23500,0
|
|
20250116,154100,1509812200,23500,23500,23500,23500,0
|
|
20250116,154000,1509812200,23500,23500,23500,23500,0
|
|
20250116,153900,1509812200,23500,23500,23500,23500,0
|
|
20250116,153800,1509812200,23500,23500,23500,23500,0
|
|
20250116,153700,1509812200,23500,23500,23500,23500,0
|
|
20250116,153600,1509812200,23500,23500,23500,23500,0
|
|
20250116,153500,1509812200,23500,23500,23500,23500,0
|
|
20250116,153400,1509812200,23500,23500,23500,23500,0
|
|
20250116,153300,1509812200,23500,23500,23500,23500,1257
|
|
20250116,153200,1509812200,23500,23500,23500,23500,0
|
|
20250116,153100,1509812200,23500,23500,23500,23500,0
|
|
20250116,153000,1509812200,23500,23500,23500,23500,1257
|
|
20250116,152900,1480272700,23500,23500,23500,23500,0
|
|
20250116,152800,1480272700,23500,23500,23500,23500,0
|
|
20250116,152700,1480272700,23500,23500,23500,23500,0
|
|
20250116,152600,1480272700,23500,23500,23500,23500,0
|
|
20250116,152500,1480272700,23500,23500,23500,23500,0
|
|
20250116,152400,1480272700,23500,23500,23500,23500,0
|
|
20250116,152300,1480272700,23500,23500,23500,23500,0
|
|
20250116,152200,1480272700,23500,23500,23500,23500,0
|
|
20250116,152100,1480272700,23500,23500,23500,23500,0
|
|
20250116,152000,1480272700,23500,23500,23500,23500,0
|
|
20250116,151900,1480272700,23500,23450,23500,23400,556
|
|
20250116,151800,1467236200,23400,23450,23450,23400,92
|
|
20250116,151700,1465080300,23350,23500,23500,23350,264
|
|
20250116,151600,1458896500,23500,23500,23500,23400,13
|
|
20250116,151500,1458592000,23350,23400,23500,23350,1214
|
|
20250116,151400,1430194850,23400,23400,23500,23350,206
|
|
20250116,151300,1425375200,23450,23400,23450,23400,101
|
|
20250116,151200,1423011750,23400,23450,23450,23400,4224
|
|
20250116,151100,1324119600,23450,23450,23450,23450,0
|
|
20250116,151000,1324119600,23450,23450,23450,23450,56
|
|
20250116,150900,1322806400,23500,23500,23500,23500,49
|
|
20250116,150800,1321654900,23450,23450,23450,23450,0
|
|
20250116,150700,1321654900,23450,23500,23500,23450,33
|
|
20250116,150600,1320880800,23450,23450,23450,23450,45
|
|
20250116,150500,1319825550,23450,23450,23500,23450,77
|
|
20250116,150400,1318019650,23450,23450,23450,23450,0
|
|
20250116,150300,1318019650,23450,23450,23450,23450,67
|
|
20250116,150200,1316448500,23450,23450,23450,23450,2
|
|
20250116,150100,1316401600,23450,23450,23500,23450,358
|
|
20250116,150000,1308001950,23400,23450,23450,23400,946
|
|
20250116,145900,1285819550,23400,23450,23450,23400,806
|
|
20250116,145800,1266923350,23450,23450,23450,23450,17
|
|
20250116,145700,1266524700,23450,23450,23450,23450,5
|
|
20250116,145600,1266407450,23450,23450,23450,23450,38
|
|
20250116,145500,1265516350,23450,23450,23450,23450,0
|
|
20250116,145400,1265516350,23450,23450,23450,23450,0
|
|
20250116,145300,1265516350,23450,23450,23450,23450,1009
|
|
20250116,145200,1241855300,23500,23500,23500,23500,54
|
|
20250116,145100,1240586300,23450,23450,23450,23450,31
|
|
20250116,145000,1239859350,23500,23500,23500,23500,7
|
|
20250116,144900,1239694850,23550,23550,23550,23550,1
|
|
20250116,144800,1239671300,23450,23500,23500,23450,202
|
|
20250116,144700,1234925300,23500,23500,23500,23500,87
|
|
20250116,144600,1232880800,23500,23500,23500,23500,101
|
|
20250116,144500,1230507300,23550,23550,23550,23550,161
|
|
20250116,144400,1226715750,23550,23500,23550,23500,82
|
|
20250116,144300,1224785750,23550,23550,23550,23550,35
|
|
20250116,144200,1223961500,23500,23500,23500,23500,203
|
|
20250116,144100,1219191000,23500,23450,23500,23450,82
|
|
20250116,144000,1217265850,23500,23500,23500,23500,59
|
|
20250116,143900,1215879350,23450,23500,23500,23450,116
|
|
20250116,143800,1213155000,23550,23500,23550,23500,795
|
|
20250116,143700,1194471750,23450,23450,23450,23450,100
|
|
20250116,143600,1192126750,23450,23450,23450,23450,35
|
|
20250116,143500,1191306000,23450,23450,23450,23450,437
|
|
20250116,143400,1181058350,23450,23450,23450,23450,38
|
|
20250116,143300,1180167250,23450,23450,23450,23450,0
|
|
20250116,143200,1180167250,23450,23450,23450,23450,20
|
|
20250116,143100,1179698250,23500,23500,23500,23500,17
|
|
20250116,143000,1179298750,23500,23500,23500,23500,1
|
|
20250116,142900,1179275250,23450,23450,23450,23450,17
|
|
20250116,142800,1178876600,23450,23450,23450,23450,0
|
|
20250116,142700,1178876600,23450,23450,23450,23450,15
|
|
20250116,142600,1178524850,23450,23450,23450,23450,0
|
|
20250116,142500,1178524850,23450,23450,23450,23450,20
|
|
20250116,142400,1178055850,23450,23450,23450,23450,85
|
|
20250116,142300,1176062600,23500,23500,23500,23500,1
|
|
20250116,142200,1176039100,23450,23500,23500,23450,25
|
|
20250116,142100,1175452800,23500,23500,23500,23450,235
|
|
20250116,142000,1169940950,23450,23450,23450,23450,20
|
|
20250116,141900,1169471950,23450,23450,23450,23450,0
|
|
20250116,141800,1169471950,23450,23450,23450,23450,0
|
|
20250116,141700,1169471950,23450,23450,23450,23450,35
|
|
20250116,141600,1168651200,23500,23500,23500,23500,113
|
|
20250116,141500,1165995700,23500,23500,23500,23500,40
|
|
20250116,141400,1165055700,23500,23500,23500,23500,8
|
|
20250116,141300,1164867700,23450,23450,23450,23450,27
|
|
20250116,141200,1164234550,23500,23500,23500,23500,0
|
|
20250116,141100,1164234550,23500,23500,23500,23500,323
|
|
20250116,141000,1156644050,23450,23550,23550,23450,228
|
|
20250116,140900,1151297350,23500,23500,23500,23500,0
|
|
20250116,140800,1151297350,23500,23500,23500,23500,19
|
|
20250116,140700,1150850850,23500,23500,23500,23500,0
|
|
20250116,140600,1150850850,23500,23500,23500,23500,0
|
|
20250116,140500,1150850850,23500,23500,23500,23500,33
|
|
20250116,140400,1150075350,23500,23500,23500,23500,0
|
|
20250116,140300,1150075350,23500,23500,23500,23450,38
|
|
20250116,140200,1149183100,23500,23500,23500,23500,0
|
|
20250116,140100,1149183100,23500,23500,23500,23500,4
|
|
20250116,140000,1149089100,23500,23500,23500,23500,0
|
|
20250116,135900,1149089100,23500,23450,23500,23450,72
|
|
20250116,135800,1147397650,23500,23450,23500,23450,24
|
|
20250116,135700,1146834350,23500,23500,23500,23500,0
|
|
20250116,135600,1146834350,23500,23500,23500,23500,34
|
|
20250116,135500,1146035350,23500,23500,23500,23500,24
|
|
20250116,135400,1145471350,23500,23500,23500,23500,0
|
|
20250116,135300,1145471350,23500,23500,23500,23500,17
|
|
20250116,135200,1145071850,23500,23500,23500,23500,0
|
|
20250116,135100,1145071850,23500,23500,23500,23500,45
|
|
20250116,135000,1144014350,23500,23500,23500,23500,0
|
|
20250116,134900,1144014350,23500,23500,23500,23500,29
|
|
20250116,134800,1143332850,23500,23500,23500,23500,20
|
|
20250116,134700,1142862850,23550,23550,23550,23550,1
|
|
20250116,134600,1142839300,23500,23500,23500,23500,22
|
|
20250116,134500,1142322300,23500,23500,23500,23500,0
|
|
20250116,134400,1142322300,23500,23500,23500,23500,29
|
|
20250116,134300,1141640800,23550,23550,23550,23550,0
|
|
20250116,134200,1141640800,23550,23500,23600,23450,387
|
|
20250116,134100,1132527050,23500,23600,23600,23500,147
|
|
20250116,134000,1129061550,23500,23500,23500,23500,0
|
|
20250116,133900,1129061550,23500,23600,23600,23500,39
|
|
20250116,133800,1128144950,23500,23500,23500,23500,1
|
|
20250116,133700,1128121450,23500,23600,23600,23500,80
|
|
20250116,133600,1126236300,23600,23550,23600,23550,7
|
|
20250116,133500,1126071150,23550,23500,23550,23500,1106
|
|
20250116,133400,1100036600,23450,23500,23500,23450,35
|
|
20250116,133300,1099215800,23500,23500,23500,23500,11
|
|
20250116,133200,1098957300,23500,23450,23500,23450,42
|
|
20250116,133100,1097972000,23450,23450,23450,23450,0
|
|
20250116,133000,1097972000,23450,23450,23450,23450,55
|
|
20250116,132900,1096682250,23500,23500,23500,23500,1
|
|
20250116,132800,1096658750,23450,23450,23450,23450,0
|
|
20250116,132700,1096658750,23450,23450,23450,23450,33
|
|
20250116,132600,1095884900,23450,23450,23450,23450,0
|
|
20250116,132500,1095884900,23450,23450,23450,23450,35
|
|
20250116,132400,1095064150,23450,23450,23450,23450,0
|
|
20250116,132300,1095064150,23450,23450,23450,23450,0
|
|
20250116,132200,1095064150,23450,23450,23450,23450,49
|
|
20250116,132100,1093915100,23450,23450,23450,23450,0
|
|
20250116,132000,1093915100,23450,23450,23450,23450,31
|
|
20250116,131900,1093188150,23500,23500,23500,23500,0
|
|
20250116,131800,1093188150,23500,23400,23500,23400,76
|
|
20250116,131700,1091409650,23400,23400,23400,23400,0
|
|
20250116,131600,1091409650,23400,23400,23400,23400,400
|
|
20250116,131500,1082049650,23400,23400,23400,23400,18
|
|
20250116,131400,1081628450,23500,23500,23500,23500,1
|
|
20250116,131300,1081604950,23400,23500,23500,23400,135
|
|
20250116,131200,1078435950,23500,23500,23500,23500,10
|
|
20250116,131100,1078200950,23400,23400,23400,23400,0
|
|
20250116,131000,1078200950,23400,23400,23400,23400,38
|
|
20250116,130900,1077311750,23500,23500,23500,23500,2
|
|
20250116,130800,1077264750,23500,23400,23500,23400,51
|
|
20250116,130700,1076069050,23500,23500,23500,23500,1
|
|
20250116,130600,1076045550,23400,23450,23450,23400,559
|
|
20250116,130500,1062955450,23450,23450,23500,23450,4634
|
|
20250116,130400,954286200,23500,23500,23500,23500,85
|
|
20250116,130300,952288700,23500,23500,23500,23500,19
|
|
20250116,130200,951842200,23500,23450,23500,23450,443
|
|
20250116,130100,941431750,23450,23450,23450,23450,18
|
|
20250116,130000,941009650,23500,23500,23500,23500,0
|
|
20250116,125900,941009650,23500,23500,23500,23500,2
|
|
20250116,125800,940962650,23450,23500,23500,23450,37
|
|
20250116,125700,940094000,23450,23500,23500,23450,7
|
|
20250116,125600,939929800,23550,23500,23550,23450,43
|
|
20250116,125500,938921100,23500,23500,23500,23450,549
|
|
20250116,125400,926022050,23500,23500,23500,23500,48
|
|
20250116,125300,924894050,23550,23550,23550,23550,0
|
|
20250116,125200,924894050,23550,23550,23550,23550,200
|
|
20250116,125100,920184050,23500,23550,23550,23500,25
|
|
20250116,125000,919596500,23450,23450,23450,23450,0
|
|
20250116,124900,919596500,23450,23450,23500,23450,21
|
|
20250116,124800,919104000,23550,23550,23550,23550,0
|
|
20250116,124700,919104000,23550,23450,23550,23450,63
|
|
20250116,124600,917626250,23450,23450,23450,23450,0
|
|
20250116,124500,917626250,23450,23450,23450,23450,0
|
|
20250116,124400,917626250,23450,23450,23450,23450,15
|
|
20250116,124300,917274500,23450,23450,23450,23450,20
|
|
20250116,124200,916805500,23450,23500,23500,23450,231
|
|
20250116,124100,911380400,23450,23450,23450,23450,0
|
|
20250116,124000,911380400,23450,23500,23500,23450,367
|
|
20250116,123900,902759250,23500,23500,23500,23500,704
|
|
20250116,123800,886215250,23500,23500,23500,23500,308
|
|
20250116,123700,878977250,23500,23550,23550,23500,41
|
|
20250116,123600,878013700,23550,23550,23550,23550,0
|
|
20250116,123500,878013700,23550,23500,23550,23500,43
|
|
20250116,123400,877002900,23550,23550,23550,23550,1
|
|
20250116,123300,876979350,23500,23500,23500,23500,0
|
|
20250116,123200,876979350,23500,23500,23500,23500,46
|
|
20250116,123100,875898350,23500,23500,23500,23500,113
|
|
20250116,123000,873242850,23500,23500,23500,23500,32
|
|
20250116,122900,872490850,23500,23500,23500,23500,245
|
|
20250116,122800,866733350,23550,23550,23550,23550,2
|
|
20250116,122700,866686250,23500,23500,23500,23500,33
|
|
20250116,122600,865910750,23550,23550,23550,23550,0
|
|
20250116,122500,865910750,23550,23500,23550,23500,39
|
|
20250116,122400,864994200,23550,23550,23550,23550,1
|
|
20250116,122300,864970650,23450,23450,23450,23450,18
|
|
20250116,122200,864548550,23450,23450,23450,23450,0
|
|
20250116,122100,864548550,23450,23500,23500,23450,267
|
|
20250116,122000,858276900,23450,23500,23500,23450,72
|
|
20250116,121900,856585950,23550,23550,23550,23550,1
|
|
20250116,121800,856562400,23450,23450,23450,23450,51
|
|
20250116,121700,855366450,23450,23450,23450,23450,10
|
|
20250116,121600,855131950,23450,23450,23450,23450,0
|
|
20250116,121500,855131950,23450,23450,23450,23450,15
|
|
20250116,121400,854780200,23550,23550,23550,23550,0
|
|
20250116,121300,854780200,23550,23450,23550,23450,25
|
|
20250116,121200,854193850,23550,23550,23550,23550,0
|
|
20250116,121100,854193850,23550,23450,23550,23450,18
|
|
20250116,121000,853771650,23500,23500,23500,23500,1991
|
|
20250116,120900,806983150,23500,23500,23500,23500,50
|
|
20250116,120800,805808150,23500,23500,23500,23500,36
|
|
20250116,120700,804962150,23500,23500,23500,23500,0
|
|
20250116,120600,804962150,23500,23500,23500,23500,27
|
|
20250116,120500,804327650,23500,23500,23500,23500,0
|
|
20250116,120400,804327650,23500,23500,23500,23500,31
|
|
20250116,120300,803599150,23500,23550,23550,23500,25
|
|
20250116,120200,803011400,23500,23500,23500,23500,0
|
|
20250116,120100,803011400,23500,23500,23500,23500,93
|
|
20250116,120000,800825900,23500,23500,23500,23500,0
|
|
20250116,115900,800825900,23500,23500,23500,23500,35
|
|
20250116,115800,800003400,23550,23550,23550,23550,0
|
|
20250116,115700,800003400,23550,23600,23600,23550,333
|
|
20250116,115600,792161200,23550,23550,23550,23550,30
|
|
20250116,115500,791454700,23550,23550,23550,23550,301
|
|
20250116,115400,784366150,23550,23600,23600,23550,848
|
|
20250116,115300,764394700,23550,23550,23550,23550,120
|
|
20250116,115200,761568700,23550,23550,23550,23550,35
|
|
20250116,115100,760744450,23550,23550,23550,23550,20
|
|
20250116,115000,760273450,23550,23550,23550,23550,0
|
|
20250116,114900,760273450,23550,23550,23550,23550,19
|
|
20250116,114800,759826000,23550,23550,23550,23550,46
|
|
20250116,114700,758742700,23550,23550,23550,23550,37
|
|
20250116,114600,757871350,23600,23600,23600,23600,5
|
|
20250116,114500,757753350,23600,23600,23600,23600,30
|
|
20250116,114400,757045350,23600,23550,23600,23550,23
|
|
20250116,114300,756503650,23600,23600,23600,23600,368
|
|
20250116,114200,747818850,23550,23600,23600,23550,32
|
|
20250116,114100,747065200,23550,23550,23550,23550,0
|
|
20250116,114000,747065200,23550,23550,23550,23550,29
|
|
20250116,113900,746382250,23600,23550,23600,23550,19
|
|
20250116,113800,745934300,23550,23550,23550,23550,100
|
|
20250116,113700,743579300,23550,23550,23550,23550,33
|
|
20250116,113600,742802150,23600,23600,23600,23600,0
|
|
20250116,113500,742802150,23600,23550,23600,23550,52
|
|
20250116,113400,741577500,23600,23600,23600,23600,1
|
|
20250116,113300,741553900,23600,23550,23600,23550,41
|
|
20250116,113200,740588300,23550,23550,23550,23550,37
|
|
20250116,113100,739716950,23600,23600,23600,23600,10
|
|
20250116,113000,739480950,23550,23550,23550,23550,27
|
|
20250116,112900,738845100,23550,23600,23600,23550,7
|
|
20250116,112800,738680200,23550,23550,23550,23550,28
|
|
20250116,112700,738020800,23550,23550,23550,23550,0
|
|
20250116,112600,738020800,23550,23550,23550,23550,0
|
|
20250116,112500,738020800,23550,23550,23550,23550,26
|
|
20250116,112400,737408500,23550,23550,23550,23550,0
|
|
20250116,112300,737408500,23550,23550,23550,23550,28
|
|
20250116,112200,736749100,23600,23600,23600,23600,0
|
|
20250116,112100,736749100,23600,23500,23600,23500,662
|
|
20250116,112000,721134850,23550,23550,23550,23550,113
|
|
20250116,111900,718473700,23550,23550,23550,23550,1
|
|
20250116,111800,718450150,23500,23550,23550,23500,86
|
|
20250116,111700,716426650,23500,23600,23600,23500,128
|
|
20250116,111600,713412250,23550,23600,23600,23550,1030
|
|
20250116,111500,689105750,23550,23550,23550,23550,0
|
|
20250116,111400,689105750,23550,23550,23550,23550,0
|
|
20250116,111300,689105750,23550,23550,23550,23550,209
|
|
20250116,111200,684183800,23550,23550,23550,23550,0
|
|
20250116,111100,684183800,23550,23550,23550,23550,71
|
|
20250116,111000,682511750,23550,23550,23550,23550,0
|
|
20250116,110900,682511750,23550,23550,23550,23550,617
|
|
20250116,110800,667981400,23550,23550,23550,23550,3
|
|
20250116,110700,667910750,23550,23550,23550,23550,0
|
|
20250116,110600,667910750,23550,23550,23550,23550,34
|
|
20250116,110500,667110050,23550,23550,23550,23550,0
|
|
20250116,110400,667110050,23550,23550,23550,23550,520
|
|
20250116,110300,654864050,23550,23550,23550,23550,3
|
|
20250116,110200,654793400,23600,23600,23600,23600,1
|
|
20250116,110100,654769800,23550,23550,23550,23550,32
|
|
20250116,110000,654016200,23550,23550,23550,23550,10
|
|
20250116,105900,653780700,23550,23550,23550,23550,26
|
|
20250116,105800,653168400,23550,23550,23550,23550,30
|
|
20250116,105700,652461900,23550,23600,23600,23550,54
|
|
20250116,105600,651189800,23550,23550,23550,23550,1
|
|
20250116,105500,651166250,23550,23550,23550,23550,0
|
|
20250116,105400,651166250,23550,23550,23550,23550,22
|
|
20250116,105300,650648150,23550,23550,23550,23550,1
|
|
20250116,105200,650624600,23550,23550,23550,23550,31
|
|
20250116,105100,649894550,23550,23550,23550,23550,1
|
|
20250116,105000,649871000,23550,23550,23550,23550,32
|
|
20250116,104900,649117400,23550,23550,23550,23550,0
|
|
20250116,104800,649117400,23550,23550,23550,23550,0
|
|
20250116,104700,649117400,23550,23550,23550,23550,17
|
|
20250116,104600,648717050,23600,23600,23600,23600,0
|
|
20250116,104500,648717050,23600,23600,23600,23600,92
|
|
20250116,104400,646545850,23600,23600,23600,23600,481
|
|
20250116,104300,635194250,23550,23550,23550,23550,0
|
|
20250116,104200,635194250,23550,23550,23550,23550,27
|
|
20250116,104100,634558400,23550,23550,23550,23550,230
|
|
20250116,104000,629141900,23550,23550,23550,23550,38
|
|
20250116,103900,628247000,23550,23550,23550,23550,0
|
|
20250116,103800,628247000,23550,23550,23550,23550,30
|
|
20250116,103700,627540500,23550,23550,23550,23550,1
|
|
20250116,103600,627516950,23550,23550,23550,23550,0
|
|
20250116,103500,627516950,23550,23550,23550,23550,32
|
|
20250116,103400,626763350,23600,23600,23600,23600,3
|
|
20250116,103300,626692550,23550,23600,23600,23550,87
|
|
20250116,103200,624640650,23600,23600,23600,23600,10
|
|
20250116,103100,624404650,23600,23600,23600,23600,0
|
|
20250116,103000,624404650,23600,23600,23600,23600,19
|
|
20250116,102900,623956250,23600,23600,23600,23600,210
|
|
20250116,102800,619000250,23600,23650,23650,23600,60
|
|
20250116,102700,617583100,23650,23650,23650,23650,0
|
|
20250116,102600,617583100,23650,23650,23650,23600,279
|
|
20250116,102500,610995900,23650,23650,23650,23650,110
|
|
20250116,102400,608394400,23600,23600,23600,23600,1
|
|
20250116,102300,608370800,23600,23600,23600,23600,20
|
|
20250116,102200,607898800,23650,23650,23650,23650,54
|
|
20250116,102100,606621700,23600,23600,23600,23600,96
|
|
20250116,102000,604356100,23650,23650,23650,23650,1
|
|
20250116,101900,604332450,23650,23650,23650,23650,0
|
|
20250116,101800,604332450,23650,23650,23650,23650,0
|
|
20250116,101700,604332450,23650,23650,23650,23650,0
|
|
20250116,101600,604332450,23650,23650,23650,23600,107
|
|
20250116,101500,601801950,23650,23650,23650,23650,113
|
|
20250116,101400,599129500,23700,23700,23700,23700,1
|
|
20250116,101300,599105800,23600,23600,23600,23600,146
|
|
20250116,101200,595660200,23600,23600,23600,23600,143
|
|
20250116,101100,592285400,23650,23650,23650,23650,77
|
|
20250116,101000,590464350,23650,23650,23650,23650,100
|
|
20250116,100900,588099350,23700,23700,23700,23700,0
|
|
20250116,100800,588099350,23700,23700,23700,23700,1
|
|
20250116,100700,588075650,23650,23700,23700,23650,27
|
|
20250116,100600,587437000,23700,23750,23750,23700,36
|
|
20250116,100500,586583750,23700,23700,23750,23700,88
|
|
20250116,100400,584496650,23700,23700,23700,23700,21
|
|
20250116,100300,583998950,23700,23750,23750,23700,280
|
|
20250116,100200,577356450,23750,23750,23750,23750,4
|
|
20250116,100100,577261450,23750,23650,23750,23650,2817
|
|
20250116,100000,510506200,23700,23600,23700,23600,1730
|
|
20250116,095900,469575200,23650,23650,23650,23650,1
|
|
20250116,095800,469551550,23600,23600,23600,23600,99
|
|
20250116,095700,467215150,23600,23600,23600,23600,223
|
|
20250116,095600,461952350,23600,23600,23600,23600,0
|
|
20250116,095500,461952350,23600,23600,23600,23600,0
|
|
20250116,095400,461952350,23600,23600,23600,23600,376
|
|
20250116,095300,453078750,23600,23600,23600,23600,43
|
|
20250116,095200,452063950,23600,23600,23600,23600,216
|
|
20250116,095100,446966350,23550,23600,23600,23550,22
|
|
20250116,095000,446448150,23550,23550,23550,23550,0
|
|
20250116,094900,446448150,23550,23550,23550,23550,25
|
|
20250116,094800,445859400,23500,23500,23500,23500,0
|
|
20250116,094700,445859400,23500,23550,23550,23500,25
|
|
20250116,094600,445270900,23550,23550,23550,23500,87
|
|
20250116,094500,443224550,23600,23600,23600,23600,0
|
|
20250116,094400,443224550,23600,23600,23600,23600,0
|
|
20250116,094300,443224550,23600,23600,23600,23600,0
|
|
20250116,094200,443224550,23600,23600,23600,23600,7
|
|
20250116,094100,443059350,23600,23550,23600,23550,176
|
|
20250116,094000,438914500,23600,23600,23600,23600,0
|
|
20250116,093900,438914500,23600,23600,23600,23600,4
|
|
20250116,093800,438820100,23600,23600,23600,23600,1
|
|
20250116,093700,438796500,23600,23600,23600,23600,5
|
|
20250116,093600,438678500,23600,23600,23600,23600,1
|
|
20250116,093500,438654900,23600,23550,23600,23550,603
|
|
20250116,093400,424424650,23600,23600,23600,23600,889
|
|
20250116,093300,403444250,23600,23550,23600,23550,118
|
|
20250116,093200,400659500,23600,23600,23600,23600,62
|
|
20250116,093100,399196300,23600,23600,23600,23600,178
|
|
20250116,093000,394995500,23600,23550,23600,23500,366
|
|
20250116,092900,386379800,23500,23500,23500,23500,0
|
|
20250116,092800,386379800,23500,23500,23500,23500,5
|
|
20250116,092700,386262300,23500,23550,23550,23500,26
|
|
20250116,092600,385650050,23500,23500,23500,23500,71
|
|
20250116,092500,383981550,23550,23550,23550,23550,0
|
|
20250116,092400,383981550,23550,23550,23550,23550,2
|
|
20250116,092300,383934450,23450,23450,23450,23450,54
|
|
20250116,092200,382668150,23400,23600,23600,23400,4737
|
|
20250116,092100,271135600,23600,23550,23600,23550,15
|
|
20250116,092000,270782200,23550,23550,23550,23550,14
|
|
20250116,091900,270452500,23550,23550,23550,23550,0
|
|
20250116,091800,270452500,23550,23500,23550,23500,336
|
|
20250116,091700,262546500,23500,23500,23500,23500,22
|
|
20250116,091600,262029500,23500,23650,23650,23500,1363
|
|
20250116,091500,229943200,23650,23600,23650,23600,1100
|
|
20250116,091400,203980900,23600,23600,23600,23600,2
|
|
20250116,091300,203933700,23550,23500,23550,23500,201
|
|
20250116,091200,199200200,23550,23550,23550,23550,43
|
|
20250116,091100,198187550,23500,23550,23550,23450,1634
|
|
20250116,091000,159758050,23600,23550,23600,23550,232
|
|
20250116,090900,154294400,23450,23450,23450,23450,150
|
|
20250116,090800,150776900,23450,23500,23500,23450,1102
|
|
20250116,090700,124885200,23550,23600,23600,23500,86
|
|
20250116,090600,122861100,23600,23550,23600,23550,151
|
|
20250116,090500,119303050,23550,23600,23600,23500,1356
|
|
20250116,090400,87365500,23650,23600,23650,23600,312
|
|
20250116,090300,79987300,23600,23600,23700,23600,110
|
|
20250116,090200,77382900,23600,23600,23700,23600,555
|
|
20250116,090100,64241000,23600,23650,23700,23600,1797
|
|
20250116,090000,21729100,23700,23500,23700,23500,923
|