593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,185000,299212300,31850,31850,31850,31850,542
|
|
20250109,184900,299212300,31850,31850,31850,31850,0
|
|
20250109,184800,299212300,31850,31850,31850,31850,0
|
|
20250109,184700,299212300,31850,31850,31850,31850,0
|
|
20250109,184600,299212300,31850,31850,31850,31850,0
|
|
20250109,184500,299212300,31850,31850,31850,31850,0
|
|
20250109,184400,299212300,31850,31850,31850,31850,0
|
|
20250109,184300,299212300,31850,31850,31850,31850,0
|
|
20250109,184200,299212300,31850,31850,31850,31850,0
|
|
20250109,184100,299212300,31850,31850,31850,31850,0
|
|
20250109,184000,299212300,31850,31850,31850,31850,0
|
|
20250109,183900,299212300,31850,31850,31850,31850,0
|
|
20250109,183800,299212300,31850,31850,31850,31850,0
|
|
20250109,183700,299212300,31850,31850,31850,31850,0
|
|
20250109,183600,299212300,31850,31850,31850,31850,0
|
|
20250109,183500,299212300,31850,31850,31850,31850,0
|
|
20250109,183400,299212300,31850,31850,31850,31850,0
|
|
20250109,183300,299212300,31850,31850,31850,31850,0
|
|
20250109,183200,299212300,31850,31850,31850,31850,0
|
|
20250109,183100,299212300,31850,31850,31850,31850,0
|
|
20250109,183000,299212300,31850,31850,31850,31850,0
|
|
20250109,182900,299212300,31850,31850,31850,31850,0
|
|
20250109,182800,299212300,31850,31850,31850,31850,0
|
|
20250109,182700,299212300,31850,31850,31850,31850,0
|
|
20250109,182600,299212300,31850,31850,31850,31850,0
|
|
20250109,182500,299212300,31850,31850,31850,31850,0
|
|
20250109,182400,299212300,31850,31850,31850,31850,0
|
|
20250109,182300,299212300,31850,31850,31850,31850,0
|
|
20250109,182200,299212300,31850,31850,31850,31850,0
|
|
20250109,182100,299212300,31850,31850,31850,31850,0
|
|
20250109,182000,299212300,31850,31850,31850,31850,542
|
|
20250109,181900,299212300,31850,31850,31850,31850,0
|
|
20250109,181800,299212300,31850,31850,31850,31850,0
|
|
20250109,181700,299212300,31850,31850,31850,31850,0
|
|
20250109,181600,299212300,31850,31850,31850,31850,0
|
|
20250109,181500,299212300,31850,31850,31850,31850,0
|
|
20250109,181400,299212300,31850,31850,31850,31850,0
|
|
20250109,181300,299212300,31850,31850,31850,31850,0
|
|
20250109,181200,299212300,31850,31850,31850,31850,0
|
|
20250109,181100,299212300,31850,31850,31850,31850,0
|
|
20250109,181000,299212300,31850,31850,31850,31850,0
|
|
20250109,180900,299212300,31850,31850,31850,31850,0
|
|
20250109,180800,299212300,31850,31850,31850,31850,0
|
|
20250109,180700,299212300,31850,31850,31850,31850,0
|
|
20250109,180600,299212300,31850,31850,31850,31850,0
|
|
20250109,180500,299212300,31850,31850,31850,31850,0
|
|
20250109,180400,299212300,31850,31850,31850,31850,0
|
|
20250109,180300,299212300,31850,31850,31850,31850,0
|
|
20250109,180200,299212300,31850,31850,31850,31850,0
|
|
20250109,180100,299212300,31850,31850,31850,31850,0
|
|
20250109,180000,299212300,31850,31850,31850,31850,0
|
|
20250109,175900,299212300,31850,31850,31850,31850,0
|
|
20250109,175800,299212300,31850,31850,31850,31850,0
|
|
20250109,175700,299212300,31850,31850,31850,31850,0
|
|
20250109,175600,299212300,31850,31850,31850,31850,0
|
|
20250109,175500,299212300,31850,31850,31850,31850,0
|
|
20250109,175400,299212300,31850,31850,31850,31850,0
|
|
20250109,175300,299212300,31850,31850,31850,31850,0
|
|
20250109,175200,299212300,31850,31850,31850,31850,0
|
|
20250109,175100,299212300,31850,31850,31850,31850,0
|
|
20250109,175000,299212300,31850,31850,31850,31850,542
|
|
20250109,174900,299212300,31850,31850,31850,31850,0
|
|
20250109,174800,299212300,31850,31850,31850,31850,0
|
|
20250109,174700,299212300,31850,31850,31850,31850,0
|
|
20250109,174600,299212300,31850,31850,31850,31850,0
|
|
20250109,174500,299212300,31850,31850,31850,31850,0
|
|
20250109,174400,299212300,31850,31850,31850,31850,0
|
|
20250109,174300,299212300,31850,31850,31850,31850,0
|
|
20250109,174200,299212300,31850,31850,31850,31850,0
|
|
20250109,174100,299212300,31850,31850,31850,31850,0
|
|
20250109,174000,299212300,31850,31850,31850,31850,0
|
|
20250109,173900,299212300,31850,31850,31850,31850,0
|
|
20250109,173800,299212300,31850,31850,31850,31850,0
|
|
20250109,173700,299212300,31850,31850,31850,31850,0
|
|
20250109,173600,299212300,31850,31850,31850,31850,0
|
|
20250109,173500,299212300,31850,31850,31850,31850,0
|
|
20250109,173400,299212300,31850,31850,31850,31850,0
|
|
20250109,173300,299212300,31850,31850,31850,31850,0
|
|
20250109,173200,299212300,31850,31850,31850,31850,0
|
|
20250109,173100,299212300,31850,31850,31850,31850,0
|
|
20250109,173000,299212300,31850,31850,31850,31850,0
|
|
20250109,172900,299212300,31850,31850,31850,31850,0
|
|
20250109,172800,299212300,31850,31850,31850,31850,0
|
|
20250109,172700,299212300,31850,31850,31850,31850,0
|
|
20250109,172600,299212300,31850,31850,31850,31850,0
|
|
20250109,172500,299212300,31850,31850,31850,31850,0
|
|
20250109,172400,299212300,31850,31850,31850,31850,0
|
|
20250109,172300,299212300,31850,31850,31850,31850,0
|
|
20250109,172200,299212300,31850,31850,31850,31850,0
|
|
20250109,172100,299212300,31850,31850,31850,31850,0
|
|
20250109,172000,299212300,31850,31850,31850,31850,542
|
|
20250109,171900,299212300,31850,31850,31850,31850,0
|
|
20250109,171800,299212300,31850,31850,31850,31850,0
|
|
20250109,171700,299212300,31850,31850,31850,31850,0
|
|
20250109,171600,299212300,31850,31850,31850,31850,0
|
|
20250109,171500,299212300,31850,31850,31850,31850,0
|
|
20250109,171400,299212300,31850,31850,31850,31850,0
|
|
20250109,171300,299212300,31850,31850,31850,31850,0
|
|
20250109,171200,299212300,31850,31850,31850,31850,0
|
|
20250109,171100,299212300,31850,31850,31850,31850,0
|
|
20250109,171000,299212300,31850,31850,31850,31850,0
|
|
20250109,170900,299212300,31850,31850,31850,31850,0
|
|
20250109,170800,299212300,31850,31850,31850,31850,0
|
|
20250109,170700,299212300,31850,31850,31850,31850,0
|
|
20250109,170600,299212300,31850,31850,31850,31850,0
|
|
20250109,170500,299212300,31850,31850,31850,31850,0
|
|
20250109,170400,299212300,31850,31850,31850,31850,0
|
|
20250109,170300,299212300,31850,31850,31850,31850,0
|
|
20250109,170200,299212300,31850,31850,31850,31850,0
|
|
20250109,170100,299212300,31850,31850,31850,31850,0
|
|
20250109,170000,299212300,31850,31850,31850,31850,0
|
|
20250109,165900,299212300,31850,31850,31850,31850,0
|
|
20250109,165800,299212300,31850,31850,31850,31850,0
|
|
20250109,165700,299212300,31850,31850,31850,31850,0
|
|
20250109,165600,299212300,31850,31850,31850,31850,0
|
|
20250109,165500,299212300,31850,31850,31850,31850,0
|
|
20250109,165400,299212300,31850,31850,31850,31850,0
|
|
20250109,165300,299212300,31850,31850,31850,31850,0
|
|
20250109,165200,299212300,31850,31850,31850,31850,0
|
|
20250109,165100,299212300,31850,31850,31850,31850,0
|
|
20250109,165000,299212300,31850,31850,31850,31850,542
|
|
20250109,164900,299212300,31850,31850,31850,31850,0
|
|
20250109,164800,299212300,31850,31850,31850,31850,0
|
|
20250109,164700,299212300,31850,31850,31850,31850,0
|
|
20250109,164600,299212300,31850,31850,31850,31850,0
|
|
20250109,164500,299212300,31850,31850,31850,31850,0
|
|
20250109,164400,299212300,31850,31850,31850,31850,0
|
|
20250109,164300,299212300,31850,31850,31850,31850,0
|
|
20250109,164200,299212300,31850,31850,31850,31850,0
|
|
20250109,164100,299212300,31850,31850,31850,31850,0
|
|
20250109,164000,299212300,31850,31850,31850,31850,0
|
|
20250109,163900,299212300,31850,31850,31850,31850,0
|
|
20250109,163800,299212300,31850,31850,31850,31850,0
|
|
20250109,163700,299212300,31850,31850,31850,31850,0
|
|
20250109,163600,299212300,31850,31850,31850,31850,0
|
|
20250109,163500,299212300,31850,31850,31850,31850,0
|
|
20250109,163400,299212300,31850,31850,31850,31850,0
|
|
20250109,163300,299212300,31850,31850,31850,31850,0
|
|
20250109,163200,299212300,31850,31850,31850,31850,0
|
|
20250109,163100,299212300,31850,31850,31850,31850,0
|
|
20250109,163000,299212300,31850,31850,31850,31850,0
|
|
20250109,162900,299212300,31850,31850,31850,31850,0
|
|
20250109,162800,299212300,31850,31850,31850,31850,0
|
|
20250109,162700,299212300,31850,31850,31850,31850,0
|
|
20250109,162600,299212300,31850,31850,31850,31850,0
|
|
20250109,162500,299212300,31850,31850,31850,31850,0
|
|
20250109,162400,299212300,31850,31850,31850,31850,0
|
|
20250109,162300,299212300,31850,31850,31850,31850,0
|
|
20250109,162200,299212300,31850,31850,31850,31850,0
|
|
20250109,162100,299212300,31850,31850,31850,31850,0
|
|
20250109,162000,299212300,31850,31850,31850,31850,542
|
|
20250109,161900,299212300,31850,31850,31850,31850,0
|
|
20250109,161800,299212300,31850,31850,31850,31850,0
|
|
20250109,161700,299212300,31850,31850,31850,31850,0
|
|
20250109,161600,299212300,31850,31850,31850,31850,0
|
|
20250109,161500,299212300,31850,31850,31850,31850,0
|
|
20250109,161400,299212300,31850,31850,31850,31850,0
|
|
20250109,161300,299212300,31850,31850,31850,31850,0
|
|
20250109,161200,299212300,31850,31850,31850,31850,0
|
|
20250109,161100,299212300,31850,31850,31850,31850,0
|
|
20250109,161000,299212300,31850,31850,31850,31850,0
|
|
20250109,160900,299212300,31850,31850,31850,31850,0
|
|
20250109,160800,299212300,31850,31850,31850,31850,0
|
|
20250109,160700,299212300,31850,31850,31850,31850,0
|
|
20250109,160600,299212300,31850,31850,31850,31850,0
|
|
20250109,160500,299212300,31850,31850,31850,31850,0
|
|
20250109,160400,299212300,31850,31850,31850,31850,0
|
|
20250109,160300,299212300,31850,31850,31850,31850,0
|
|
20250109,160200,299212300,31850,31850,31850,31850,0
|
|
20250109,160100,299212300,31850,31850,31850,31850,0
|
|
20250109,160000,299212300,31850,31850,31850,31850,0
|
|
20250109,155900,299212300,31850,31850,31850,31850,0
|
|
20250109,155800,299212300,31850,31850,31850,31850,0
|
|
20250109,155700,299212300,31850,31850,31850,31850,0
|
|
20250109,155600,299212300,31850,31850,31850,31850,0
|
|
20250109,155500,299212300,31850,31850,31850,31850,0
|
|
20250109,155400,299212300,31850,31850,31850,31850,0
|
|
20250109,155300,299212300,31850,31850,31850,31850,0
|
|
20250109,155200,299212300,31850,31850,31850,31850,0
|
|
20250109,155100,299212300,31850,31850,31850,31850,0
|
|
20250109,155000,299212300,31850,31850,31850,31850,542
|
|
20250109,154900,299212300,31850,31850,31850,31850,0
|
|
20250109,154800,299212300,31850,31850,31850,31850,0
|
|
20250109,154700,299212300,31850,31850,31850,31850,0
|
|
20250109,154600,299212300,31850,31850,31850,31850,0
|
|
20250109,154500,299212300,31850,31850,31850,31850,0
|
|
20250109,154400,299212300,31850,31850,31850,31850,0
|
|
20250109,154300,299212300,31850,31850,31850,31850,0
|
|
20250109,154200,299212300,31850,31850,31850,31850,0
|
|
20250109,154100,299212300,31850,31850,31850,31850,0
|
|
20250109,154000,299212300,31850,31850,31850,31850,0
|
|
20250109,153900,299212300,31850,31850,31850,31850,0
|
|
20250109,153800,299212300,31850,31850,31850,31850,0
|
|
20250109,153700,299212300,31850,31850,31850,31850,0
|
|
20250109,153600,299212300,31850,31850,31850,31850,0
|
|
20250109,153500,299212300,31850,31850,31850,31850,0
|
|
20250109,153400,299212300,31850,31850,31850,31850,0
|
|
20250109,153300,299212300,31850,31850,31850,31850,0
|
|
20250109,153200,299212300,31850,31850,31850,31850,0
|
|
20250109,153100,299212300,31850,31850,31850,31850,0
|
|
20250109,153000,299212300,31850,31850,31850,31850,542
|
|
20250109,152900,281949600,31800,31800,31800,31800,0
|
|
20250109,152800,281949600,31800,31800,31800,31800,0
|
|
20250109,152700,281949600,31800,31800,31800,31800,0
|
|
20250109,152600,281949600,31800,31800,31800,31800,0
|
|
20250109,152500,281949600,31800,31800,31800,31800,0
|
|
20250109,152400,281949600,31800,31800,31800,31800,0
|
|
20250109,152300,281949600,31800,31800,31800,31800,0
|
|
20250109,152200,281949600,31800,31800,31800,31800,0
|
|
20250109,152100,281949600,31800,31800,31800,31800,0
|
|
20250109,152000,281949600,31800,31800,31800,31800,0
|
|
20250109,151900,281949600,31800,31800,31800,31800,24
|
|
20250109,151800,281186400,31850,31850,31850,31850,32
|
|
20250109,151700,280167200,31800,31750,31800,31750,105
|
|
20250109,151600,276828450,31750,31750,31800,31750,13
|
|
20250109,151500,276415550,31750,31800,31800,31750,12
|
|
20250109,151400,276034500,31800,31800,31800,31800,0
|
|
20250109,151300,276034500,31800,31750,31800,31750,7
|
|
20250109,151200,275812150,31750,31800,31850,31750,9
|
|
20250109,151100,275526100,31800,31850,31850,31800,242
|
|
20250109,151000,267820100,31900,31850,31900,31850,2
|
|
20250109,150900,267756350,31950,31950,31950,31950,0
|
|
20250109,150800,267756350,31950,31950,31950,31950,2
|
|
20250109,150700,267692450,31900,31900,31900,31900,0
|
|
20250109,150600,267692450,31900,31900,31900,31900,0
|
|
20250109,150500,267692450,31900,31900,31900,31900,0
|
|
20250109,150400,267692450,31900,31900,31900,31900,0
|
|
20250109,150300,267692450,31900,31900,31900,31900,1
|
|
20250109,150200,267660550,31900,31900,31900,31900,0
|
|
20250109,150100,267660550,31900,31900,31900,31900,0
|
|
20250109,150000,267660550,31900,31900,31900,31900,0
|
|
20250109,145900,267660550,31900,31900,31900,31900,0
|
|
20250109,145800,267660550,31900,31900,31900,31900,0
|
|
20250109,145700,267660550,31900,31900,31900,31900,0
|
|
20250109,145600,267660550,31900,31900,31900,31900,0
|
|
20250109,145500,267660550,31900,31900,31900,31900,1
|
|
20250109,145400,267628650,31850,31850,31850,31850,0
|
|
20250109,145300,267628650,31850,31850,31850,31850,0
|
|
20250109,145200,267628650,31850,31850,31850,31850,0
|
|
20250109,145100,267628650,31850,31850,31850,31850,0
|
|
20250109,145000,267628650,31850,31850,31850,31850,0
|
|
20250109,144900,267628650,31850,31850,31850,31850,0
|
|
20250109,144800,267628650,31850,31850,31850,31850,0
|
|
20250109,144700,267628650,31850,31850,31850,31850,0
|
|
20250109,144600,267628650,31850,31850,31850,31850,0
|
|
20250109,144500,267628650,31850,31850,31850,31850,1
|
|
20250109,144400,267596800,31850,31850,31850,31850,54
|
|
20250109,144300,265876900,31850,31850,31850,31850,0
|
|
20250109,144200,265876900,31850,31850,31850,31850,3
|
|
20250109,144100,265781350,31850,31850,31850,31850,102
|
|
20250109,144000,262532650,31850,31850,31850,31850,0
|
|
20250109,143900,262532650,31850,31850,31850,31850,0
|
|
20250109,143800,262532650,31850,31850,31850,31850,1
|
|
20250109,143700,262500800,31850,31950,31950,31850,2
|
|
20250109,143600,262437000,31950,31900,31950,31900,3
|
|
20250109,143500,262341200,31900,31900,31900,31900,0
|
|
20250109,143400,262341200,31900,31900,31900,31900,0
|
|
20250109,143300,262341200,31900,31900,31900,31900,0
|
|
20250109,143200,262341200,31900,31900,31900,31900,0
|
|
20250109,143100,262341200,31900,31900,31950,31900,5
|
|
20250109,143000,262181550,32000,31800,32000,31800,50
|
|
20250109,142900,260585200,31750,31750,31750,31750,0
|
|
20250109,142800,260585200,31750,31750,31750,31750,0
|
|
20250109,142700,260585200,31750,31750,31750,31750,11
|
|
20250109,142600,260235950,31700,31700,31700,31700,0
|
|
20250109,142500,260235950,31700,31650,31700,31650,19
|
|
20250109,142400,259633800,31650,31650,31650,31650,17
|
|
20250109,142300,259095750,31600,31600,31600,31600,1
|
|
20250109,142200,259064150,31600,31500,31700,31500,19
|
|
20250109,142100,258465100,31800,31500,31800,31500,326
|
|
20250109,142000,248151950,31500,31500,31500,31500,0
|
|
20250109,141900,248151950,31500,31500,31500,31500,0
|
|
20250109,141800,248151950,31500,31500,31500,31500,132
|
|
20250109,141700,243993950,31500,31500,31500,31500,0
|
|
20250109,141600,243993950,31500,31500,31500,31500,0
|
|
20250109,141500,243993950,31500,31500,31500,31500,0
|
|
20250109,141400,243993950,31500,31550,31550,31500,133
|
|
20250109,141300,239798050,31550,31600,31800,31550,46
|
|
20250109,141200,238341250,31800,31800,31800,31800,0
|
|
20250109,141100,238341250,31800,31800,31800,31800,0
|
|
20250109,141000,238341250,31800,31800,31800,31800,0
|
|
20250109,140900,238341250,31800,31800,31800,31800,0
|
|
20250109,140800,238341250,31800,31800,31800,31800,0
|
|
20250109,140700,238341250,31800,31800,31800,31800,5
|
|
20250109,140600,238182250,31800,31800,31800,31800,0
|
|
20250109,140500,238182250,31800,31800,31800,31800,0
|
|
20250109,140400,238182250,31800,31800,31800,31800,1
|
|
20250109,140300,238150450,31450,31250,31450,31250,275
|
|
20250109,140200,229529550,31300,31300,31300,31300,1
|
|
20250109,140100,229498250,31250,31250,31300,31250,29
|
|
20250109,140000,228591950,31300,31350,31350,31300,38
|
|
20250109,135900,227401600,31350,31400,31400,31350,362
|
|
20250109,135800,216037950,31450,31400,31450,31400,16
|
|
20250109,135700,215535500,31400,31400,31400,31400,0
|
|
20250109,135600,215535500,31400,31400,31400,31400,16
|
|
20250109,135500,215033100,31400,31400,31400,31400,0
|
|
20250109,135400,215033100,31400,31400,31400,31400,15
|
|
20250109,135300,214562100,31400,31400,31400,31400,0
|
|
20250109,135200,214562100,31400,31400,31400,31400,15
|
|
20250109,135100,214091100,31450,31450,31450,31450,12
|
|
20250109,135000,213713700,31400,31400,31400,31400,116
|
|
20250109,134900,210071300,31400,31400,31400,31400,0
|
|
20250109,134800,210071300,31400,31400,31400,31400,16
|
|
20250109,134700,209568900,31400,31400,31400,31400,0
|
|
20250109,134600,209568900,31400,31400,31400,31400,21
|
|
20250109,134500,208909500,31400,31400,31400,31400,0
|
|
20250109,134400,208909500,31400,31400,31400,31400,16
|
|
20250109,134300,208407100,31400,31400,31400,31400,0
|
|
20250109,134200,208407100,31400,31400,31400,31400,15
|
|
20250109,134100,207936100,31400,31400,31400,31400,4
|
|
20250109,134000,207810500,31400,31450,31450,31400,12
|
|
20250109,133900,207433550,31450,31450,31450,31450,17
|
|
20250109,133800,206898900,31400,31450,31450,31400,129
|
|
20250109,133700,202846450,31450,31450,31450,31450,0
|
|
20250109,133600,202846450,31450,31500,31500,31450,46
|
|
20250109,133500,201399400,31500,31450,31500,31450,7
|
|
20250109,133400,201178950,31500,31450,31500,31450,10
|
|
20250109,133300,200864350,31500,31550,31550,31500,324
|
|
20250109,133200,190642850,31600,31550,31600,31550,8
|
|
20250109,133100,190390400,31550,31550,31550,31550,1
|
|
20250109,133000,190358850,31600,31550,31600,31550,36
|
|
20250109,132900,189222050,31550,31550,31550,31550,1
|
|
20250109,132800,189190500,31550,31550,31550,31550,8
|
|
20250109,132700,188938100,31550,31550,31550,31550,0
|
|
20250109,132600,188938100,31550,31550,31550,31550,16
|
|
20250109,132500,188433300,31550,31550,31550,31550,0
|
|
20250109,132400,188433300,31550,31550,31550,31550,15
|
|
20250109,132300,187960050,31600,31600,31600,31600,207
|
|
20250109,132200,181418850,31600,31600,31600,31600,0
|
|
20250109,132100,181418850,31600,31600,31600,31600,0
|
|
20250109,132000,181418850,31600,31600,31600,31600,0
|
|
20250109,131900,181418850,31600,31600,31600,31600,0
|
|
20250109,131800,181418850,31600,31600,31600,31600,5
|
|
20250109,131700,181260850,31650,31650,31650,31650,4
|
|
20250109,131600,181134250,31600,31600,31600,31600,12
|
|
20250109,131500,180755050,31600,31600,31600,31600,0
|
|
20250109,131400,180755050,31600,31600,31600,31600,7
|
|
20250109,131300,180533850,31700,31700,31700,31700,0
|
|
20250109,131200,180533850,31700,31650,31900,31650,46
|
|
20250109,131100,179072150,31600,31600,31600,31600,0
|
|
20250109,131000,179072150,31600,31600,31600,31600,14
|
|
20250109,130900,178629750,31600,31600,31600,31600,0
|
|
20250109,130800,178629750,31600,31600,31600,31600,13
|
|
20250109,130700,178218950,31650,31650,31650,31650,0
|
|
20250109,130600,178218950,31650,31600,31650,31600,15
|
|
20250109,130500,177744900,31600,31600,31600,31600,0
|
|
20250109,130400,177744900,31600,31600,31600,31600,14
|
|
20250109,130300,177302500,31600,31600,31600,31600,0
|
|
20250109,130200,177302500,31600,31650,31650,31600,14
|
|
20250109,130100,176860050,31650,31650,31650,31650,0
|
|
20250109,130000,176860050,31650,31600,31650,31600,8
|
|
20250109,125900,176607200,31650,31650,31650,31650,6
|
|
20250109,125800,176417300,31600,31600,31600,31600,7
|
|
20250109,125700,176196100,31650,31650,31650,31650,5
|
|
20250109,125600,176037850,31650,31600,31650,31600,64
|
|
20250109,125500,174012950,31650,31650,31650,31650,0
|
|
20250109,125400,174012950,31650,31600,31650,31600,64
|
|
20250109,125300,171988050,31600,31600,31600,31600,0
|
|
20250109,125200,171988050,31600,31650,31650,31600,114
|
|
20250109,125100,168380650,31600,31600,31600,31600,0
|
|
20250109,125000,168380650,31600,31600,31600,31600,13
|
|
20250109,124900,167969850,31650,31650,31650,31650,0
|
|
20250109,124800,167969850,31650,31650,31650,31650,8
|
|
20250109,124700,167716650,31650,31650,31650,31650,0
|
|
20250109,124600,167716650,31650,31650,31650,31650,14
|
|
20250109,124500,167273550,31650,31650,31650,31650,0
|
|
20250109,124400,167273550,31650,31700,31700,31650,16
|
|
20250109,124300,166767050,31650,31650,31650,31650,0
|
|
20250109,124200,166767050,31650,31650,31650,31650,14
|
|
20250109,124100,166323950,31650,31650,31650,31650,0
|
|
20250109,124000,166323950,31650,31650,31650,31650,13
|
|
20250109,123900,165912500,31650,31650,31650,31650,0
|
|
20250109,123800,165912500,31650,31650,31650,31650,13
|
|
20250109,123700,165501050,31700,31700,31700,31700,0
|
|
20250109,123600,165501050,31700,31650,31700,31650,22
|
|
20250109,123500,164804700,31600,31600,31600,31600,0
|
|
20250109,123400,164804700,31600,31600,31600,31600,14
|
|
20250109,123300,164362300,31650,31650,31650,31650,0
|
|
20250109,123200,164362300,31650,31600,31650,31600,15
|
|
20250109,123100,163888250,31650,31650,31650,31650,30
|
|
20250109,123000,162938750,31600,31550,31600,31550,47
|
|
20250109,122900,161454200,31550,31550,31550,31550,6
|
|
20250109,122800,161264900,31500,31500,31500,31500,7
|
|
20250109,122700,161044400,31500,31500,31500,31500,0
|
|
20250109,122600,161044400,31500,31450,31550,31450,226
|
|
20250109,122500,153925600,31450,31450,31450,31450,1
|
|
20250109,122400,153894150,31450,31500,31500,31450,16
|
|
20250109,122300,153390850,31450,31450,31450,31450,0
|
|
20250109,122200,153390850,31450,31450,31450,31450,14
|
|
20250109,122100,152950550,31450,31450,31450,31450,1
|
|
20250109,122000,152919100,31450,31450,31450,31450,14
|
|
20250109,121900,152478800,31450,31450,31450,31450,0
|
|
20250109,121800,152478800,31450,31450,31450,31450,13
|
|
20250109,121700,152069950,31500,31500,31500,31500,0
|
|
20250109,121600,152069950,31500,31500,31500,31450,33
|
|
20250109,121500,151030800,31450,31450,31450,31450,39
|
|
20250109,121400,149804250,31400,31400,31400,31400,14
|
|
20250109,121300,149364650,31450,31450,31450,31450,30
|
|
20250109,121200,148421150,31400,31400,31400,31400,47
|
|
20250109,121100,146945350,31450,31450,31450,31450,0
|
|
20250109,121000,146945350,31450,31450,31450,31450,34
|
|
20250109,120900,145876050,31500,31500,31500,31500,1
|
|
20250109,120800,145844550,31450,31450,31450,31450,13
|
|
20250109,120700,145435700,31500,31450,31500,31450,51
|
|
20250109,120600,143831700,31500,31500,31500,31500,27
|
|
20250109,120500,142981200,31550,31550,31550,31550,7
|
|
20250109,120400,142760350,31500,31500,31500,31500,7
|
|
20250109,120300,142539850,31550,31550,31550,31550,1
|
|
20250109,120200,142508300,31500,31500,31550,31500,53
|
|
20250109,120100,140837250,31450,31450,31450,31450,0
|
|
20250109,120000,140837250,31450,31450,31450,31450,7
|
|
20250109,115900,140617100,31500,31450,31500,31450,28
|
|
20250109,115800,139736000,31450,31450,31450,31450,13
|
|
20250109,115700,139327150,31450,31450,31450,31450,0
|
|
20250109,115600,139327150,31450,31450,31450,31450,13
|
|
20250109,115500,138918300,31450,31450,31450,31450,1
|
|
20250109,115400,138886850,31450,31500,31500,31450,19
|
|
20250109,115300,138289050,31450,31450,31450,31450,18
|
|
20250109,115200,137722950,31450,31500,31500,31450,14
|
|
20250109,115100,137282300,31450,31450,31450,31450,0
|
|
20250109,115000,137282300,31450,31450,31450,31450,7
|
|
20250109,114900,137062150,31500,31500,31500,31500,56
|
|
20250109,114800,135298150,31450,31450,31450,31450,14
|
|
20250109,114700,134857850,31500,31500,31500,31500,0
|
|
20250109,114600,134857850,31500,31500,31500,31500,6
|
|
20250109,114500,134668850,31550,31500,31550,31500,27
|
|
20250109,114400,133817100,31500,31500,31500,31500,12
|
|
20250109,114300,133439100,31500,31500,31500,31500,7
|
|
20250109,114200,133218600,31450,31500,31500,31450,9
|
|
20250109,114100,132935450,31500,31500,31500,31500,0
|
|
20250109,114000,132935450,31500,31550,31550,31500,10
|
|
20250109,113900,132620300,31550,31550,31550,31550,0
|
|
20250109,113800,132620300,31550,31500,31550,31500,40
|
|
20250109,113700,131358650,31450,31600,31600,31450,286
|
|
20250109,113600,122348900,31600,31600,31600,31600,22
|
|
20250109,113500,121653700,31600,31600,31600,31600,0
|
|
20250109,113400,121653700,31600,31600,31600,31600,14
|
|
20250109,113300,121211300,31600,31600,31600,31600,0
|
|
20250109,113200,121211300,31600,31600,31600,31600,14
|
|
20250109,113100,120768900,31600,31600,31600,31600,0
|
|
20250109,113000,120768900,31600,31650,31750,31600,47
|
|
20250109,112900,119280650,31700,31700,31700,31700,40
|
|
20250109,112800,118012650,31700,31700,31700,31700,16
|
|
20250109,112700,117505450,31800,31750,31800,31750,2
|
|
20250109,112600,117441900,31750,31700,31750,31700,31
|
|
20250109,112500,116457700,31750,31700,31750,31700,11
|
|
20250109,112400,116108500,31700,31700,31750,31700,11
|
|
20250109,112300,115759650,31750,31750,31800,31750,22
|
|
20250109,112200,115060150,31750,31750,31750,31750,18
|
|
20250109,112100,114488650,31800,31800,31800,31800,1
|
|
20250109,112000,114456850,31800,31800,31800,31800,139
|
|
20250109,111900,110036650,31800,31800,31800,31800,46
|
|
20250109,111800,108573850,31800,31800,31800,31800,14
|
|
20250109,111700,108128650,31800,31800,31800,31800,0
|
|
20250109,111600,108128650,31800,31800,31800,31800,14
|
|
20250109,111500,107683450,31850,31850,31850,31850,0
|
|
20250109,111400,107683450,31850,31850,31850,31850,11
|
|
20250109,111300,107333100,31800,31800,31800,31800,8
|
|
20250109,111200,107078700,31800,31800,31800,31800,14
|
|
20250109,111100,106633500,31850,31850,31850,31850,0
|
|
20250109,111000,106633500,31850,31850,31850,31850,13
|
|
20250109,110900,106219450,31850,31850,31850,31850,18
|
|
20250109,110800,105646150,31800,31800,31800,31800,14
|
|
20250109,110700,105200950,31800,31800,31800,31800,0
|
|
20250109,110600,105200950,31800,31850,31850,31800,82
|
|
20250109,110500,102589600,31850,31850,31850,31850,0
|
|
20250109,110400,102589600,31850,31850,31850,31850,12
|
|
20250109,110300,102207400,31850,31850,31850,31850,0
|
|
20250109,110200,102207400,31850,31850,31850,31850,14
|
|
20250109,110100,101761500,31850,31850,31850,31850,0
|
|
20250109,110000,101761500,31850,31850,31850,31850,7
|
|
20250109,105900,101538550,31950,31900,31950,31900,10
|
|
20250109,105800,101219100,31850,31900,31900,31850,30
|
|
20250109,105700,100262800,31850,31850,31850,31850,0
|
|
20250109,105600,100262800,31850,31850,31850,31850,7
|
|
20250109,105500,100039850,31950,31950,31950,31950,1
|
|
20250109,105400,100007900,31900,31900,31900,31850,62
|
|
20250109,105300,98030400,31850,31850,31850,31850,0
|
|
20250109,105200,98030400,31850,31850,31850,31850,14
|
|
20250109,105100,97584500,31850,31850,31850,31850,40
|
|
20250109,105000,96310500,31850,31850,31850,31850,19
|
|
20250109,104900,95705350,31850,31850,31850,31850,30
|
|
20250109,104800,94749850,31850,31850,31850,31850,14
|
|
20250109,104700,94303950,31850,31850,31850,31850,14
|
|
20250109,104600,93858050,31850,31850,31850,31850,0
|
|
20250109,104500,93858050,31850,31850,31850,31850,18
|
|
20250109,104400,93284750,31850,31850,31850,31850,0
|
|
20250109,104300,93284750,31850,31850,31850,31850,14
|
|
20250109,104200,92838850,31850,31850,31850,31850,0
|
|
20250109,104100,92838850,31850,31850,31850,31850,14
|
|
20250109,104000,92392950,31850,31850,31850,31850,0
|
|
20250109,103900,92392950,31850,31850,31850,31850,14
|
|
20250109,103800,91947050,31900,31900,31900,31900,0
|
|
20250109,103700,91947050,31900,31850,31900,31850,15
|
|
20250109,103600,91469250,31850,31850,31850,31850,0
|
|
20250109,103500,91469250,31850,31850,31850,31850,8
|
|
20250109,103400,91214450,31900,31900,31900,31900,0
|
|
20250109,103300,91214450,31900,31850,31900,31850,34
|
|
20250109,103200,90130450,31850,31850,31850,31850,0
|
|
20250109,103100,90130450,31850,31900,31900,31850,10
|
|
20250109,103000,89811800,31900,31900,31900,31900,0
|
|
20250109,102900,89811800,31900,31900,31900,31900,14
|
|
20250109,102800,89365200,31900,31900,31900,31900,0
|
|
20250109,102700,89365200,31900,31900,31900,31900,14
|
|
20250109,102600,88918600,31900,31900,31900,31900,0
|
|
20250109,102500,88918600,31900,31900,31900,31900,64
|
|
20250109,102400,86877000,31900,31900,31900,31900,0
|
|
20250109,102300,86877000,31900,31900,31900,31900,12
|
|
20250109,102200,86494200,31900,31900,31900,31900,0
|
|
20250109,102100,86494200,31900,31900,31900,31900,14
|
|
20250109,102000,86047600,31950,31950,31950,31950,11
|
|
20250109,101900,85696150,31950,31950,31950,31950,14
|
|
20250109,101800,85248850,31950,31950,31950,31950,0
|
|
20250109,101700,85248850,31950,31950,31950,31950,14
|
|
20250109,101600,84801550,32000,32000,32000,32000,0
|
|
20250109,101500,84801550,32000,31950,32000,31900,18
|
|
20250109,101400,84226700,32000,31950,32000,31950,24
|
|
20250109,101300,83459850,31900,31950,31950,31900,8
|
|
20250109,101200,83204550,31950,31950,31950,31950,3
|
|
20250109,101100,83108700,31900,31950,31950,31900,10
|
|
20250109,101000,82789500,31950,31950,31950,31950,0
|
|
20250109,100900,82789500,31950,31950,31950,31900,16
|
|
20250109,100800,82278650,32000,32000,32000,32000,0
|
|
20250109,100700,82278650,32000,31950,32000,31950,15
|
|
20250109,100600,81799350,31950,31950,31950,31950,0
|
|
20250109,100500,81799350,31950,31950,31950,31950,14
|
|
20250109,100400,81352050,31950,31950,31950,31950,0
|
|
20250109,100300,81352050,31950,31900,31950,31850,58
|
|
20250109,100200,79501800,31900,31900,31900,31900,33
|
|
20250109,100100,78449100,31900,32000,32000,31900,396
|
|
20250109,100000,65786450,32050,32050,32050,32050,1
|
|
20250109,095900,65754400,32000,32000,32000,32000,14
|
|
20250109,095800,65306400,32050,32050,32050,32050,26
|
|
20250109,095700,64473100,32050,32050,32050,32050,15
|
|
20250109,095600,63992350,32050,32050,32050,32050,0
|
|
20250109,095500,63992350,32050,32050,32050,32050,14
|
|
20250109,095400,63543650,32050,32050,32050,32050,10
|
|
20250109,095300,63223150,32100,32050,32100,32000,87
|
|
20250109,095200,60433550,32000,32000,32000,32000,30
|
|
20250109,095100,59473550,32000,32000,32000,32000,22
|
|
20250109,095000,58769550,32000,32000,32000,32000,30
|
|
20250109,094900,57809550,32000,32000,32000,32000,7
|
|
20250109,094800,57585550,32050,32050,32050,32050,0
|
|
20250109,094700,57585550,32050,32050,32050,32050,14
|
|
20250109,094600,57136850,32050,32050,32050,32050,0
|
|
20250109,094500,57136850,32050,32100,32100,32050,8
|
|
20250109,094400,56880400,32100,32050,32100,32050,132
|
|
20250109,094300,52643700,32050,32000,32050,32000,30
|
|
20250109,094200,51682950,32000,32000,32000,32000,4
|
|
20250109,094100,51554950,32000,32000,32000,32000,38
|
|
20250109,094000,50338950,32000,32000,32000,32000,71
|
|
20250109,093900,48066950,32000,32100,32100,31950,214
|
|
20250109,093800,41219150,32050,32050,32050,32050,41
|
|
20250109,093700,39905100,32100,32250,32250,32100,341
|
|
20250109,093600,28930000,32300,32300,32300,32300,0
|
|
20250109,093500,28930000,32300,32350,32350,32300,79
|
|
20250109,093400,26374600,32350,32350,32350,32350,0
|
|
20250109,093300,26374600,32350,32350,32350,32350,15
|
|
20250109,093200,25889350,32350,32350,32350,32350,0
|
|
20250109,093100,25889350,32350,32350,32350,32300,21
|
|
20250109,093000,25210300,32400,32400,32400,32400,1
|
|
20250109,092900,25177900,32350,32400,32400,32350,118
|
|
20250109,092800,21358350,32450,32450,32450,32450,0
|
|
20250109,092700,21358350,32450,32450,32450,32450,109
|
|
20250109,092600,17821300,32450,32450,32450,32450,0
|
|
20250109,092500,17821300,32450,32450,32450,32450,14
|
|
20250109,092400,17367000,32450,32450,32450,32450,4
|
|
20250109,092300,17237200,32450,32450,32450,32450,7
|
|
20250109,092200,17010050,32500,32500,32500,32500,0
|
|
20250109,092100,17010050,32500,32500,32500,32450,25
|
|
20250109,092000,16197900,32500,32500,32500,32500,0
|
|
20250109,091900,16197900,32500,32500,32500,32500,6
|
|
20250109,091800,16002900,32500,32500,32500,32500,30
|
|
20250109,091700,15027900,32450,32500,32500,32450,15
|
|
20250109,091600,14540800,32500,32500,32500,32500,1
|
|
20250109,091500,14508300,32500,32450,32500,32450,13
|
|
20250109,091400,14086150,32550,32550,32550,32550,11
|
|
20250109,091300,13728100,32550,32600,32600,32550,14
|
|
20250109,091200,13272050,32600,32750,32750,32600,303
|
|
20250109,091100,3383600,32750,32800,32800,32750,58
|
|
20250109,091000,1481800,32800,32800,32800,32800,0
|
|
20250109,090900,1481800,32800,32800,32800,32800,0
|
|
20250109,090800,1481800,32800,32800,32800,32800,1
|
|
20250109,090700,1449000,32800,32800,32800,32800,4
|
|
20250109,090600,1317800,32800,32850,32850,32800,12
|
|
20250109,090500,924000,32850,32850,32850,32850,1
|
|
20250109,090400,891150,32850,32850,32850,32850,0
|
|
20250109,090300,891150,32850,32850,32850,32850,3
|
|
20250109,090200,792600,32800,32800,32800,32800,0
|
|
20250109,090100,792600,32800,32800,33100,32800,8
|
|
20250109,090000,529000,33000,33100,33100,33000,16
|