554 lines
29 KiB
CSV
554 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,191100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,191000,7528455750,43950,43950,43950,43950,0
|
|
20250102,190900,7528455750,43950,43950,43950,43950,0
|
|
20250102,190800,7528455750,43950,43950,43950,43950,0
|
|
20250102,190700,7528455750,43950,43950,43950,43950,0
|
|
20250102,190600,7528455750,43950,43950,43950,43950,0
|
|
20250102,190500,7528455750,43950,43950,43950,43950,0
|
|
20250102,190400,7528455750,43950,43950,43950,43950,0
|
|
20250102,190300,7528455750,43950,43950,43950,43950,0
|
|
20250102,190200,7528455750,43950,43950,43950,43950,0
|
|
20250102,190100,7528455750,43950,43950,43950,43950,0
|
|
20250102,190000,7528455750,43950,43950,43950,43950,0
|
|
20250102,185900,7528455750,43950,43950,43950,43950,0
|
|
20250102,185800,7528455750,43950,43950,43950,43950,0
|
|
20250102,185700,7528455750,43950,43950,43950,43950,0
|
|
20250102,185600,7528455750,43950,43950,43950,43950,0
|
|
20250102,185500,7528455750,43950,43950,43950,43950,0
|
|
20250102,185400,7528455750,43950,43950,43950,43950,0
|
|
20250102,185300,7528455750,43950,43950,43950,43950,0
|
|
20250102,185200,7528455750,43950,43950,43950,43950,0
|
|
20250102,185100,7528455750,43950,43950,43950,43950,0
|
|
20250102,185000,7528455750,43950,43950,43950,43950,0
|
|
20250102,184900,7528455750,43950,43950,43950,43950,0
|
|
20250102,184800,7528455750,43950,43950,43950,43950,0
|
|
20250102,184700,7528455750,43950,43950,43950,43950,0
|
|
20250102,184600,7528455750,43950,43950,43950,43950,0
|
|
20250102,184500,7528455750,43950,43950,43950,43950,0
|
|
20250102,184400,7528455750,43950,43950,43950,43950,0
|
|
20250102,184300,7528455750,43950,43950,43950,43950,0
|
|
20250102,184200,7528455750,43950,43950,43950,43950,0
|
|
20250102,184100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,184000,7528455750,43950,43950,43950,43950,0
|
|
20250102,183900,7528455750,43950,43950,43950,43950,0
|
|
20250102,183800,7528455750,43950,43950,43950,43950,0
|
|
20250102,183700,7528455750,43950,43950,43950,43950,0
|
|
20250102,183600,7528455750,43950,43950,43950,43950,0
|
|
20250102,183500,7528455750,43950,43950,43950,43950,0
|
|
20250102,183400,7528455750,43950,43950,43950,43950,0
|
|
20250102,183300,7528455750,43950,43950,43950,43950,0
|
|
20250102,183200,7528455750,43950,43950,43950,43950,0
|
|
20250102,183100,7528455750,43950,43950,43950,43950,0
|
|
20250102,183000,7528455750,43950,43950,43950,43950,0
|
|
20250102,182900,7528455750,43950,43950,43950,43950,0
|
|
20250102,182800,7528455750,43950,43950,43950,43950,0
|
|
20250102,182700,7528455750,43950,43950,43950,43950,0
|
|
20250102,182600,7528455750,43950,43950,43950,43950,0
|
|
20250102,182500,7528455750,43950,43950,43950,43950,0
|
|
20250102,182400,7528455750,43950,43950,43950,43950,0
|
|
20250102,182300,7528455750,43950,43950,43950,43950,0
|
|
20250102,182200,7528455750,43950,43950,43950,43950,0
|
|
20250102,182100,7528455750,43950,43950,43950,43950,0
|
|
20250102,182000,7528455750,43950,43950,43950,43950,0
|
|
20250102,181900,7528455750,43950,43950,43950,43950,0
|
|
20250102,181800,7528455750,43950,43950,43950,43950,0
|
|
20250102,181700,7528455750,43950,43950,43950,43950,0
|
|
20250102,181600,7528455750,43950,43950,43950,43950,0
|
|
20250102,181500,7528455750,43950,43950,43950,43950,0
|
|
20250102,181400,7528455750,43950,43950,43950,43950,0
|
|
20250102,181300,7528455750,43950,43950,43950,43950,0
|
|
20250102,181200,7528455750,43950,43950,43950,43950,0
|
|
20250102,181100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,181000,7528455750,43950,43950,43950,43950,0
|
|
20250102,180900,7528455750,43950,43950,43950,43950,0
|
|
20250102,180800,7528455750,43950,43950,43950,43950,0
|
|
20250102,180700,7528455750,43950,43950,43950,43950,0
|
|
20250102,180600,7528455750,43950,43950,43950,43950,0
|
|
20250102,180500,7528455750,43950,43950,43950,43950,0
|
|
20250102,180400,7528455750,43950,43950,43950,43950,0
|
|
20250102,180300,7528455750,43950,43950,43950,43950,0
|
|
20250102,180200,7528455750,43950,43950,43950,43950,0
|
|
20250102,180100,7528455750,43950,43950,43950,43950,0
|
|
20250102,180000,7528455750,43950,43950,43950,43950,0
|
|
20250102,175900,7528455750,43950,43950,43950,43950,0
|
|
20250102,175800,7528455750,43950,43950,43950,43950,0
|
|
20250102,175700,7528455750,43950,43950,43950,43950,0
|
|
20250102,175600,7528455750,43950,43950,43950,43950,0
|
|
20250102,175500,7528455750,43950,43950,43950,43950,0
|
|
20250102,175400,7528455750,43950,43950,43950,43950,0
|
|
20250102,175300,7528455750,43950,43950,43950,43950,0
|
|
20250102,175200,7528455750,43950,43950,43950,43950,0
|
|
20250102,175100,7528455750,43950,43950,43950,43950,0
|
|
20250102,175000,7528455750,43950,43950,43950,43950,0
|
|
20250102,174900,7528455750,43950,43950,43950,43950,0
|
|
20250102,174800,7528455750,43950,43950,43950,43950,0
|
|
20250102,174700,7528455750,43950,43950,43950,43950,0
|
|
20250102,174600,7528455750,43950,43950,43950,43950,0
|
|
20250102,174500,7528455750,43950,43950,43950,43950,0
|
|
20250102,174400,7528455750,43950,43950,43950,43950,0
|
|
20250102,174300,7528455750,43950,43950,43950,43950,0
|
|
20250102,174200,7528455750,43950,43950,43950,43950,0
|
|
20250102,174100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,174000,7528455750,43950,43950,43950,43950,0
|
|
20250102,173900,7528455750,43950,43950,43950,43950,0
|
|
20250102,173800,7528455750,43950,43950,43950,43950,0
|
|
20250102,173700,7528455750,43950,43950,43950,43950,0
|
|
20250102,173600,7528455750,43950,43950,43950,43950,0
|
|
20250102,173500,7528455750,43950,43950,43950,43950,0
|
|
20250102,173400,7528455750,43950,43950,43950,43950,0
|
|
20250102,173300,7528455750,43950,43950,43950,43950,0
|
|
20250102,173200,7528455750,43950,43950,43950,43950,0
|
|
20250102,173100,7528455750,43950,43950,43950,43950,0
|
|
20250102,173000,7528455750,43950,43950,43950,43950,0
|
|
20250102,172900,7528455750,43950,43950,43950,43950,0
|
|
20250102,172800,7528455750,43950,43950,43950,43950,0
|
|
20250102,172700,7528455750,43950,43950,43950,43950,0
|
|
20250102,172600,7528455750,43950,43950,43950,43950,0
|
|
20250102,172500,7528455750,43950,43950,43950,43950,0
|
|
20250102,172400,7528455750,43950,43950,43950,43950,0
|
|
20250102,172300,7528455750,43950,43950,43950,43950,0
|
|
20250102,172200,7528455750,43950,43950,43950,43950,0
|
|
20250102,172100,7528455750,43950,43950,43950,43950,0
|
|
20250102,172000,7528455750,43950,43950,43950,43950,0
|
|
20250102,171900,7528455750,43950,43950,43950,43950,0
|
|
20250102,171800,7528455750,43950,43950,43950,43950,0
|
|
20250102,171700,7528455750,43950,43950,43950,43950,0
|
|
20250102,171600,7528455750,43950,43950,43950,43950,0
|
|
20250102,171500,7528455750,43950,43950,43950,43950,0
|
|
20250102,171400,7528455750,43950,43950,43950,43950,0
|
|
20250102,171300,7528455750,43950,43950,43950,43950,0
|
|
20250102,171200,7528455750,43950,43950,43950,43950,0
|
|
20250102,171100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,171000,7528455750,43950,43950,43950,43950,0
|
|
20250102,170900,7528455750,43950,43950,43950,43950,0
|
|
20250102,170800,7528455750,43950,43950,43950,43950,0
|
|
20250102,170700,7528455750,43950,43950,43950,43950,0
|
|
20250102,170600,7528455750,43950,43950,43950,43950,0
|
|
20250102,170500,7528455750,43950,43950,43950,43950,0
|
|
20250102,170400,7528455750,43950,43950,43950,43950,0
|
|
20250102,170300,7528455750,43950,43950,43950,43950,0
|
|
20250102,170200,7528455750,43950,43950,43950,43950,0
|
|
20250102,170100,7528455750,43950,43950,43950,43950,0
|
|
20250102,170000,7528455750,43950,43950,43950,43950,0
|
|
20250102,165900,7528455750,43950,43950,43950,43950,0
|
|
20250102,165800,7528455750,43950,43950,43950,43950,0
|
|
20250102,165700,7528455750,43950,43950,43950,43950,0
|
|
20250102,165600,7528455750,43950,43950,43950,43950,0
|
|
20250102,165500,7528455750,43950,43950,43950,43950,0
|
|
20250102,165400,7528455750,43950,43950,43950,43950,0
|
|
20250102,165300,7528455750,43950,43950,43950,43950,0
|
|
20250102,165200,7528455750,43950,43950,43950,43950,0
|
|
20250102,165100,7528455750,43950,43950,43950,43950,0
|
|
20250102,165000,7528455750,43950,43950,43950,43950,0
|
|
20250102,164900,7528455750,43950,43950,43950,43950,0
|
|
20250102,164800,7528455750,43950,43950,43950,43950,0
|
|
20250102,164700,7528455750,43950,43950,43950,43950,0
|
|
20250102,164600,7528455750,43950,43950,43950,43950,0
|
|
20250102,164500,7528455750,43950,43950,43950,43950,0
|
|
20250102,164400,7528455750,43950,43950,43950,43950,0
|
|
20250102,164300,7528455750,43950,43950,43950,43950,0
|
|
20250102,164200,7528455750,43950,43950,43950,43950,0
|
|
20250102,164100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,164000,7528455750,43950,43950,43950,43950,0
|
|
20250102,163900,7528455750,43950,43950,43950,43950,0
|
|
20250102,163800,7528455750,43950,43950,43950,43950,0
|
|
20250102,163700,7528455750,43950,43950,43950,43950,0
|
|
20250102,163600,7528455750,43950,43950,43950,43950,0
|
|
20250102,163500,7528455750,43950,43950,43950,43950,0
|
|
20250102,163400,7528455750,43950,43950,43950,43950,0
|
|
20250102,163300,7528455750,43950,43950,43950,43950,0
|
|
20250102,163200,7528455750,43950,43950,43950,43950,0
|
|
20250102,163100,7528455750,43950,43950,43950,43950,0
|
|
20250102,163000,7528455750,43950,43950,43950,43950,0
|
|
20250102,162900,7528455750,43950,43950,43950,43950,0
|
|
20250102,162800,7528455750,43950,43950,43950,43950,0
|
|
20250102,162700,7528455750,43950,43950,43950,43950,0
|
|
20250102,162600,7528455750,43950,43950,43950,43950,0
|
|
20250102,162500,7528455750,43950,43950,43950,43950,0
|
|
20250102,162400,7528455750,43950,43950,43950,43950,0
|
|
20250102,162300,7528455750,43950,43950,43950,43950,0
|
|
20250102,162200,7528455750,43950,43950,43950,43950,0
|
|
20250102,162100,7528455750,43950,43950,43950,43950,0
|
|
20250102,162000,7528455750,43950,43950,43950,43950,0
|
|
20250102,161900,7528455750,43950,43950,43950,43950,0
|
|
20250102,161800,7528455750,43950,43950,43950,43950,0
|
|
20250102,161700,7528455750,43950,43950,43950,43950,0
|
|
20250102,161600,7528455750,43950,43950,43950,43950,0
|
|
20250102,161500,7528455750,43950,43950,43950,43950,0
|
|
20250102,161400,7528455750,43950,43950,43950,43950,0
|
|
20250102,161300,7528455750,43950,43950,43950,43950,0
|
|
20250102,161200,7528455750,43950,43950,43950,43950,0
|
|
20250102,161100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,161000,7528455750,43950,43950,43950,43950,0
|
|
20250102,160900,7528455750,43950,43950,43950,43950,0
|
|
20250102,160800,7528455750,43950,43950,43950,43950,0
|
|
20250102,160700,7528455750,43950,43950,43950,43950,0
|
|
20250102,160600,7528455750,43950,43950,43950,43950,0
|
|
20250102,160500,7528455750,43950,43950,43950,43950,0
|
|
20250102,160400,7528455750,43950,43950,43950,43950,0
|
|
20250102,160300,7528455750,43950,43950,43950,43950,0
|
|
20250102,160200,7528455750,43950,43950,43950,43950,0
|
|
20250102,160100,7528455750,43950,43950,43950,43950,0
|
|
20250102,160000,7528455750,43950,43950,43950,43950,0
|
|
20250102,155900,7528455750,43950,43950,43950,43950,0
|
|
20250102,155800,7528455750,43950,43950,43950,43950,0
|
|
20250102,155700,7528455750,43950,43950,43950,43950,0
|
|
20250102,155600,7528455750,43950,43950,43950,43950,0
|
|
20250102,155500,7528455750,43950,43950,43950,43950,0
|
|
20250102,155400,7528455750,43950,43950,43950,43950,0
|
|
20250102,155300,7528455750,43950,43950,43950,43950,0
|
|
20250102,155200,7528455750,43950,43950,43950,43950,0
|
|
20250102,155100,7528455750,43950,43950,43950,43950,0
|
|
20250102,155000,7528455750,43950,43950,43950,43950,0
|
|
20250102,154900,7528455750,43950,43950,43950,43950,0
|
|
20250102,154800,7528455750,43950,43950,43950,43950,0
|
|
20250102,154700,7528455750,43950,43950,43950,43950,0
|
|
20250102,154600,7528455750,43950,43950,43950,43950,0
|
|
20250102,154500,7528455750,43950,43950,43950,43950,0
|
|
20250102,154400,7528455750,43950,43950,43950,43950,0
|
|
20250102,154300,7528455750,43950,43950,43950,43950,0
|
|
20250102,154200,7528455750,43950,43950,43950,43950,0
|
|
20250102,154100,7528455750,43950,43950,43950,43950,19553
|
|
20250102,154000,7528455750,43950,43950,43950,43950,0
|
|
20250102,153900,7528455750,43950,43950,43950,43950,0
|
|
20250102,153800,7528455750,43950,43950,43950,43950,0
|
|
20250102,153700,7528455750,43950,43950,43950,43950,0
|
|
20250102,153600,7528455750,43950,43950,43950,43950,0
|
|
20250102,153500,7528455750,43950,43950,43950,43950,0
|
|
20250102,153400,7528455750,43950,43950,43950,43950,0
|
|
20250102,153300,7528455750,43950,43950,43950,43950,0
|
|
20250102,153200,7528455750,43950,43950,43950,43950,0
|
|
20250102,153100,7528455750,43950,43950,43950,43950,0
|
|
20250102,153000,7528455750,43950,43950,43950,43950,19553
|
|
20250102,152900,6669101400,44050,44050,44050,44050,0
|
|
20250102,152800,6669101400,44050,44050,44050,44050,0
|
|
20250102,152700,6669101400,44050,44050,44050,44050,0
|
|
20250102,152600,6669101400,44050,44050,44050,44050,0
|
|
20250102,152500,6669101400,44050,44050,44050,44050,0
|
|
20250102,152400,6669101400,44050,44050,44050,44050,0
|
|
20250102,152300,6669101400,44050,44050,44050,44050,0
|
|
20250102,152200,6669101400,44050,44050,44050,44050,0
|
|
20250102,152100,6669101400,44050,44050,44050,44050,0
|
|
20250102,152000,6669101400,44050,44050,44050,44050,0
|
|
20250102,151900,6669101400,44050,44000,44050,44000,430
|
|
20250102,151800,6650168200,44050,44050,44050,44000,436
|
|
20250102,151700,6630962550,44050,44050,44050,44000,57
|
|
20250102,151600,6628452800,44000,44050,44050,44000,414
|
|
20250102,151500,6610220700,44050,44000,44050,44000,222
|
|
20250102,151400,6600443800,44050,44050,44050,44000,401
|
|
20250102,151300,6582781150,44050,44000,44050,44000,81
|
|
20250102,151200,6579215100,44050,44050,44050,44000,112
|
|
20250102,151100,6574282250,44050,44000,44050,44000,652
|
|
20250102,151000,6545569050,44050,44050,44050,44000,193
|
|
20250102,150900,6537068300,44000,44050,44050,44000,227
|
|
20250102,150800,6527069150,44050,44000,44050,44000,656
|
|
20250102,150700,6498203400,44000,44050,44100,44000,281
|
|
20250102,150600,6485825400,44050,44050,44100,44000,195
|
|
20250102,150500,6477236100,44050,44050,44050,44000,484
|
|
20250102,150400,6455916350,44050,44000,44050,44000,56
|
|
20250102,150300,6453450250,44000,44050,44050,44000,382
|
|
20250102,150200,6436630100,44100,44050,44100,44050,74
|
|
20250102,150100,6433368800,44050,44050,44100,44050,108
|
|
20250102,150000,6428610400,44100,43950,44100,43950,5177
|
|
20250102,145900,6200790150,43950,43950,44000,43950,435
|
|
20250102,145800,6181654450,43950,43950,44000,43950,886
|
|
20250102,145700,6142671600,44000,43950,44000,43950,106
|
|
20250102,145600,6138010050,44000,44000,44000,43950,247
|
|
20250102,145500,6127144900,44000,43950,44000,43950,283
|
|
20250102,145400,6114702950,44000,44000,44000,43950,140
|
|
20250102,145300,6108546900,44000,43950,44000,43950,80
|
|
20250102,145200,6105029850,43950,43950,44000,43950,219
|
|
20250102,145100,6095402950,43950,43950,44000,43950,137
|
|
20250102,145000,6089377400,43950,44000,44000,43950,123
|
|
20250102,144900,6083970350,44000,44000,44000,43950,441
|
|
20250102,144800,6064569250,43950,43950,44000,43950,104
|
|
20250102,144700,6059996550,44000,43950,44000,43950,114
|
|
20250102,144600,6054984650,43950,44000,44000,43950,142
|
|
20250102,144500,6048738900,43950,43950,44000,43950,176
|
|
20250102,144400,6041001450,43950,43950,44000,43950,62
|
|
20250102,144300,6038274500,43950,43950,44000,43950,300
|
|
20250102,144200,6025076350,43950,43950,44000,43950,96
|
|
20250102,144100,6020855850,43950,43950,44000,43950,645
|
|
20250102,144000,5992505850,44000,44000,44000,43950,100
|
|
20250102,143900,5988109000,43950,44000,44000,43950,285
|
|
20250102,143800,5975580950,44000,44000,44000,43950,667
|
|
20250102,143700,5946263800,43950,43950,44000,43950,202
|
|
20250102,143600,5937379050,44000,44000,44000,43950,157
|
|
20250102,143500,5930474450,44000,44000,44000,43950,221
|
|
20250102,143400,5920753250,44000,43950,44000,43950,96
|
|
20250102,143300,5916532050,44000,44000,44000,43950,68
|
|
20250102,143200,5913542150,43950,44000,44000,43950,134
|
|
20250102,143100,5907648950,44000,43950,44000,43950,1515
|
|
20250102,143000,5840995900,43950,44000,44000,43950,83
|
|
20250102,142900,5837346850,44000,43950,44000,43950,115
|
|
20250102,142800,5832290050,43950,43950,44000,43950,150
|
|
20250102,142700,5825691450,43950,44000,44000,43950,213
|
|
20250102,142600,5816323000,44000,44000,44000,43950,109
|
|
20250102,142500,5811529100,44000,44000,44000,43950,136
|
|
20250102,142400,5805548650,43950,43950,44000,43950,178
|
|
20250102,142300,5797720550,44000,44000,44000,43950,70
|
|
20250102,142200,5794641250,43950,44000,44000,43950,127
|
|
20250102,142100,5789057100,44000,44000,44000,43950,90
|
|
20250102,142000,5785100150,44000,43950,44000,43950,73
|
|
20250102,141900,5781890300,43950,44000,44000,43950,71
|
|
20250102,141800,5778767900,44000,43950,44000,43950,160
|
|
20250102,141700,5771731950,44000,43950,44000,43950,210
|
|
20250102,141600,5762501350,43950,44000,44000,43950,93
|
|
20250102,141500,5758412450,43950,43950,44000,43950,149
|
|
20250102,141400,5751860000,43950,44000,44000,43950,88
|
|
20250102,141300,5747989550,44000,43950,44000,43900,2827
|
|
20250102,141200,5623743650,43900,43950,43950,43900,283
|
|
20250102,141100,5611314950,43950,43900,43950,43900,96
|
|
20250102,141000,5607099500,43900,43900,43950,43900,118
|
|
20250102,140900,5601917800,43900,43900,43950,43900,90
|
|
20250102,140800,5597964950,43900,43900,43950,43900,139
|
|
20250102,140700,5591858950,43950,43950,43950,43900,89
|
|
20250102,140600,5587950000,43900,43900,43950,43900,105
|
|
20250102,140500,5583338150,43900,43950,43950,43900,197
|
|
20250102,140400,5574682900,43950,43900,43950,43900,88
|
|
20250102,140300,5570818500,43900,43950,43950,43900,97
|
|
20250102,140200,5566558500,43950,43900,43950,43900,89
|
|
20250102,140100,5562650300,43900,43900,43950,43900,115
|
|
20250102,140000,5557600350,43900,43900,43950,43900,99
|
|
20250102,135900,5553253000,43900,43900,43950,43900,78
|
|
20250102,135800,5549826700,43950,43950,43950,43900,63
|
|
20250102,135700,5547059550,43950,43900,43950,43900,92
|
|
20250102,135600,5543018850,43950,43950,43950,43900,77
|
|
20250102,135500,5539636550,43950,43950,43950,43900,191
|
|
20250102,135400,5531250550,43900,43900,43950,43900,565
|
|
20250102,135300,5506445700,43900,43900,43950,43900,40
|
|
20250102,135200,5504689200,43950,43950,44000,43900,1086
|
|
20250102,135100,5456959650,44000,44000,44000,43950,88
|
|
20250102,135000,5453089600,44000,44000,44000,43950,35
|
|
20250102,134900,5451550450,44000,43950,44000,43950,80
|
|
20250102,134800,5448032850,44000,43950,44000,43950,81
|
|
20250102,134700,5444470200,43950,43950,44000,43950,161
|
|
20250102,134600,5437388250,44000,44000,44000,43950,73
|
|
20250102,134500,5434176550,44000,44000,44000,43950,67
|
|
20250102,134400,5431230600,43950,43900,44000,43900,208
|
|
20250102,134300,5422088750,43950,43900,43950,43900,206
|
|
20250102,134200,5413037100,43950,43900,43950,43900,122
|
|
20250102,134100,5407677550,43900,43950,43950,43900,144
|
|
20250102,134000,5401355100,43950,43950,43950,43900,88
|
|
20250102,133900,5397490200,43900,43950,43950,43900,84
|
|
20250102,133800,5393800200,43900,43950,43950,43900,135
|
|
20250102,133700,5387868700,43950,43950,44000,43900,2198
|
|
20250102,133600,5291267050,43950,43950,44000,43950,329
|
|
20250102,133500,5276804600,43950,44000,44000,43950,281
|
|
20250102,133400,5264445800,43950,44000,44000,43950,194
|
|
20250102,133300,5255918800,44000,43950,44000,43950,127
|
|
20250102,133200,5250335250,44000,43950,44000,43950,70
|
|
20250102,133100,5247258000,43950,43950,44000,43950,40
|
|
20250102,133000,5245499350,44000,43950,44000,43950,105
|
|
20250102,132900,5240881700,44000,44000,44000,43950,235
|
|
20250102,132800,5230545550,43950,43950,44000,43950,134
|
|
20250102,132700,5224655450,44000,44000,44000,43950,171
|
|
20250102,132600,5217135550,43950,44000,44000,43950,171
|
|
20250102,132500,5209613050,44000,44000,44000,43950,58
|
|
20250102,132400,5207062950,44000,43950,44000,43950,214
|
|
20250102,132300,5197652300,43950,43950,44000,43950,71
|
|
20250102,132200,5194530550,43950,43950,44000,43950,369
|
|
20250102,132100,5178312700,44000,43950,44000,43950,69
|
|
20250102,132000,5175279150,43950,44000,44000,43950,173
|
|
20250102,131900,5167674250,43950,43950,44000,43950,42
|
|
20250102,131800,5165828050,43950,44000,44000,43950,59
|
|
20250102,131700,5163234250,44000,43950,44000,43950,53
|
|
20250102,131600,5160903650,43950,43900,44000,43900,272
|
|
20250102,131500,5148949200,43950,43950,44000,43900,162
|
|
20250102,131400,5141829700,44000,43950,44000,43900,816
|
|
20250102,131300,5105966500,43950,43950,43950,43900,488
|
|
20250102,131200,5084519300,43950,44000,44000,43950,268
|
|
20250102,131100,5072740200,43950,44000,44000,43950,405
|
|
20250102,131000,5054921200,43950,43900,44000,43900,262
|
|
20250102,130900,5043406300,43900,43900,43950,43900,42
|
|
20250102,130800,5041561850,43950,43950,43950,43900,86
|
|
20250102,130700,5037785600,43900,43950,43950,43900,275
|
|
20250102,130600,5025700100,43900,43900,43950,43900,78
|
|
20250102,130500,5022272900,43950,43950,43950,43900,93
|
|
20250102,130400,5018186500,43950,43900,43950,43900,895
|
|
20250102,130300,4978851450,43950,43950,43950,43900,29
|
|
20250102,130200,4977577600,43900,43950,43950,43900,23
|
|
20250102,130100,4976567250,43950,43950,43950,43900,645
|
|
20250102,130000,4948221400,43950,43900,43950,43900,58
|
|
20250102,125900,4945674800,43950,43900,43950,43900,133
|
|
20250102,125800,4939830000,43900,43900,43950,43900,113
|
|
20250102,125700,4934866650,43900,43950,44000,43900,748
|
|
20250102,125600,4901958700,43950,43950,43950,43900,593
|
|
20250102,125500,4875899000,43950,43950,43950,43900,289
|
|
20250102,125400,4863199800,43950,43950,43950,43900,717
|
|
20250102,125300,4831688400,43950,43950,44000,43950,179
|
|
20250102,125200,4823820700,43950,43950,44000,43900,402
|
|
20250102,125100,4806152400,43950,43950,44000,43900,214
|
|
20250102,125000,4796746450,43950,44000,44000,43950,62
|
|
20250102,124900,4794021050,43950,44000,44000,43900,852
|
|
20250102,124800,4756574950,43950,43950,44000,43950,520
|
|
20250102,124700,4733718650,44000,44000,44000,43950,123
|
|
20250102,124600,4728308650,44000,44000,44000,43950,489
|
|
20250102,124500,4706815150,44000,43950,44000,43950,94
|
|
20250102,124400,4702682000,44000,43950,44000,43950,529
|
|
20250102,124300,4679430800,43950,43950,44000,43950,31
|
|
20250102,124200,4678067700,44000,43950,44000,43950,1137
|
|
20250102,124100,4628087800,43950,44000,44000,43950,775
|
|
20250102,124000,4593999200,44000,44050,44100,43900,2900
|
|
20250102,123900,4466434100,44050,44000,44100,44000,180
|
|
20250102,123800,4458506550,44050,44000,44050,43950,1144
|
|
20250102,123700,4408162200,44000,43950,44000,43950,82
|
|
20250102,123600,4404556500,43950,44000,44000,43950,109
|
|
20250102,123500,4399764150,43950,43950,44000,43950,79
|
|
20250102,123400,4396291450,44000,43950,44000,43950,73
|
|
20250102,123300,4393082050,43950,44000,44000,43950,36
|
|
20250102,123200,4391498950,44000,43950,44000,43950,645
|
|
20250102,123100,4363149150,44000,43950,44000,43950,70
|
|
20250102,123000,4360071900,43950,44000,44000,43950,250
|
|
20250102,122900,4349075500,44000,44000,44000,43950,88
|
|
20250102,122800,4345206250,44000,43950,44000,43950,99
|
|
20250102,122700,4340854650,44000,43950,44000,43950,113
|
|
20250102,122600,4335887500,43950,44000,44000,43950,446
|
|
20250102,122500,4316283950,44000,43950,44000,43950,48
|
|
20250102,122400,4314173050,44000,43950,44000,43950,95
|
|
20250102,122300,4309996300,43950,44000,44000,43950,85
|
|
20250102,122200,4306258850,44000,44000,44000,43950,90
|
|
20250102,122100,4302301050,43950,44000,44000,43950,115
|
|
20250102,122000,4297243900,43950,43950,44000,43950,71
|
|
20250102,121900,4294122300,44000,43950,44000,43950,47
|
|
20250102,121800,4292055950,44000,43950,44000,43950,146
|
|
20250102,121700,4285634600,43950,43950,44000,43950,64
|
|
20250102,121600,4282821200,43950,44000,44000,43950,113
|
|
20250102,121500,4277852200,43950,43950,44000,43950,80
|
|
20250102,121400,4274335050,43950,43950,44000,43950,122
|
|
20250102,121300,4268972850,43950,44000,44000,43950,170
|
|
20250102,121200,4261496600,44000,44000,44100,43950,4420
|
|
20250102,121100,4067012400,44050,43950,44050,43950,503
|
|
20250102,121000,4044876450,44000,43950,44000,43950,151
|
|
20250102,120900,4038236350,44000,44050,44050,43950,1114
|
|
20250102,120800,3989220250,44000,44050,44050,44000,167
|
|
20250102,120700,3981871650,44050,44050,44050,44000,75
|
|
20250102,120600,3978570450,44050,44050,44050,44000,56
|
|
20250102,120500,3976104450,44000,44000,44050,44000,77
|
|
20250102,120400,3972714800,44000,44000,44050,44000,100
|
|
20250102,120300,3968312550,44050,44050,44050,44000,39
|
|
20250102,120200,3966595350,44050,44050,44050,44000,296
|
|
20250102,120100,3953559300,44000,44000,44100,44000,71
|
|
20250102,120000,3950433650,44050,44000,44050,44000,393
|
|
20250102,115900,3933123400,44000,44000,44050,44000,232
|
|
20250102,115800,3922907250,44050,44000,44050,44000,21
|
|
20250102,115700,3921982450,44050,44000,44050,44000,222
|
|
20250102,115600,3912206950,44050,44000,44050,44000,58
|
|
20250102,115500,3909654250,44000,44050,44050,44000,44
|
|
20250102,115400,3907717550,44050,44000,44050,44000,83
|
|
20250102,115300,3904063900,44050,44000,44050,44000,174
|
|
20250102,115200,3896401750,44000,44000,44050,44000,27
|
|
20250102,115100,3895213350,44000,44050,44050,44000,92
|
|
20250102,115000,3891163300,44050,44050,44050,44000,130
|
|
20250102,114900,3885437800,44050,44000,44050,43950,441
|
|
20250102,114800,3866017250,43950,44050,44050,43950,430
|
|
20250102,114700,3847097350,44050,44000,44050,43950,51
|
|
20250102,114600,3844853200,44000,44000,44000,43950,797
|
|
20250102,114500,3809787800,44000,44000,44000,43950,218
|
|
20250102,114400,3800199900,44000,43950,44000,43950,114
|
|
20250102,114300,3795184200,43950,44000,44000,43950,135
|
|
20250102,114200,3789247650,44000,44000,44050,43950,37
|
|
20250102,114100,3787619400,43950,44000,44000,43950,466
|
|
20250102,114000,3767117750,44000,44100,44250,44000,1546
|
|
20250102,113900,3698994400,44100,44100,44100,44050,51
|
|
20250102,113800,3696746850,44050,44100,44100,44050,124
|
|
20250102,113700,3691281300,44050,44050,44100,44050,81
|
|
20250102,113600,3687711700,44050,44050,44100,44050,134
|
|
20250102,113500,3681806750,44050,44050,44100,44050,51
|
|
20250102,113400,3679558850,44100,44050,44100,44000,797
|
|
20250102,113300,3644455500,44050,44100,44100,44000,1172
|
|
20250102,113200,3592831700,44050,44050,44100,44000,520
|
|
20250102,113100,3569926050,44100,44050,44100,44000,179
|
|
20250102,113000,3562039200,44000,44050,44050,44000,122
|
|
20250102,112900,3556666400,44050,44100,44100,44050,424
|
|
20250102,112800,3537987600,44100,44100,44100,44050,44
|
|
20250102,112700,3536047700,44050,44100,44100,44050,99
|
|
20250102,112600,3531683750,44050,44050,44050,44000,353
|
|
20250102,112500,3516134400,44050,44000,44050,44000,79
|
|
20250102,112400,3512656600,44000,44000,44050,43950,2151
|
|
20250102,112300,3418011950,44050,44000,44050,44000,625
|
|
20250102,112200,3390510650,44000,44050,44050,44000,238
|
|
20250102,112100,3380035300,44050,44050,44050,44000,933
|
|
20250102,112000,3338956850,44050,44050,44100,44050,168
|
|
20250102,111900,3331555850,44100,44100,44100,44050,494
|
|
20250102,111800,3309788850,44100,44100,44100,44000,219
|
|
20250102,111700,3300140500,44050,44050,44100,44050,73
|
|
20250102,111600,3296922550,44050,44050,44100,44000,114
|
|
20250102,111500,3291900700,44050,44050,44100,44000,2125
|
|
20250102,111400,3198292500,44100,44100,44100,44050,136
|
|
20250102,111300,3192297600,44100,44150,44150,44050,769
|
|
20250102,111200,3158366000,44200,44150,44200,44100,287
|
|
20250102,111100,3145692450,44150,44100,44200,44100,93
|
|
20250102,111000,3141589500,44200,44150,44200,44150,273
|
|
20250102,110900,3129534150,44200,44200,44200,44150,64
|
|
20250102,110800,3126705700,44150,44150,44200,44150,1114
|
|
20250102,110700,3077518250,44200,44200,44200,44150,61
|
|
20250102,110600,3074824100,44200,44100,44200,44100,270
|
|
20250102,110500,3062899600,44150,44150,44200,44100,696
|
|
20250102,110400,3032173050,44200,44150,44200,44100,616
|
|
20250102,110300,3004979100,44150,44200,44200,44100,209
|
|
20250102,110200,2995752500,44200,44200,44200,44100,640
|
|
20250102,110100,2967488200,44200,44250,44300,44200,131
|
|
20250102,110000,2961690450,44250,44250,44300,44250,391
|
|
20250102,105900,2944387700,44250,44250,44300,44200,157
|
|
20250102,105800,2937440200,44250,44250,44300,44250,232
|
|
20250102,105700,2927164900,44250,44300,44300,44250,78
|
|
20250102,105600,2923711600,44300,44200,44300,44200,688
|
|
20250102,105500,2893271300,44250,44250,44250,44200,1234
|
|
20250102,105400,2838719300,44250,44250,44300,44200,864
|
|
20250102,105300,2800482100,44250,44250,44250,44200,243
|
|
20250102,105200,2789731050,44250,44200,44250,44150,82
|
|
20250102,105100,2786106400,44150,44200,44200,44150,71
|
|
20250102,105000,2782970050,44200,44250,44250,44150,186
|
|
20250102,104900,2774749050,44250,44150,44250,44150,433
|
|
20250102,104800,2755626400,44150,44200,44200,44150,176
|
|
20250102,104700,2747855400,44200,44300,44300,44150,2494
|
|
20250102,104600,2637530700,44350,44350,44350,44300,1472
|
|
20250102,104500,2572300250,44350,44350,44350,44300,137
|
|
20250102,104400,2566226150,44350,44250,44350,44200,1264
|
|
20250102,104300,2510268500,44300,44200,44300,44200,650
|
|
20250102,104200,2481517650,44200,44200,44200,44150,275
|
|
20250102,104100,2469366000,44200,44250,44250,44150,403
|
|
20250102,104000,2451551300,44250,44200,44250,44150,1054
|
|
20250102,103900,2404956000,44200,44200,44200,44050,1799
|
|
20250102,103800,2325599900,44200,44100,44200,44100,571
|
|
20250102,103700,2300391600,44150,44150,44150,44100,953
|
|
20250102,103600,2258327100,44200,44200,44200,44150,206
|
|
20250102,103500,2249227450,44200,44200,44200,44150,226
|
|
20250102,103400,2239240950,44250,44250,44250,44200,195
|
|
20250102,103300,2230616100,44200,44250,44300,44200,1268
|
|
20250102,103200,2174555200,44250,44250,44250,44200,303
|
|
20250102,103100,2161150800,44250,44350,44350,44250,1216
|
|
20250102,103000,2107288750,44350,44400,44450,44300,880
|
|
20250102,102900,2068249900,44450,44400,44450,44400,283
|
|
20250102,102800,2055672750,44400,44350,44450,44300,3718
|
|
20250102,102700,1890759950,44350,44350,44350,44300,143
|
|
20250102,102600,1884421100,44350,44350,44350,44300,249
|
|
20250102,102500,1873379850,44350,44250,44350,44250,1441
|
|
20250102,102400,1809540050,44300,44300,44300,44250,1167
|
|
20250102,102300,1757898100,44300,44250,44300,44250,94
|
|
20250102,102200,1753734400,44250,44300,44350,44250,1179
|
|
20250102,102100,1701554900,44300,44250,44350,44200,915
|
|
20250102,102000,1661039350,44250,44200,44250,44200,1698
|
|
20250102,101900,1585973700,44250,44200,44250,44100,1339
|
|
20250102,101800,1526821250,44200,44200,44250,44150,1585
|
|
20250102,101700,1456765050,44200,44150,44200,44150,2661
|
|
20250102,101600,1339233700,44150,44100,44150,44100,908
|
|
20250102,101500,1299176350,44100,44100,44100,44050,312
|
|
20250102,101400,1285417850,44050,44050,44100,44000,1033
|
|
20250102,101300,1239911950,44050,44050,44050,44000,877
|
|
20250102,101200,1201320900,44050,44150,44150,44000,1712
|
|
20250102,101100,1125890550,44150,44150,44200,44050,2166
|
|
20250102,101000,1030287600,44150,44100,44250,44100,2115
|
|
20250102,100900,936931000,44100,44100,44150,44050,4264
|
|
20250102,100800,749010400,44100,44050,44100,44050,615
|
|
20250102,100700,721892000,44050,43950,44100,43950,2663
|
|
20250102,100600,604697250,43950,44000,44000,43950,1517
|
|
20250102,100500,538023950,43950,44100,44100,43900,1754
|
|
20250102,100400,460914600,44100,43950,44100,43950,1305
|
|
20250102,100300,403459800,44000,44000,44050,43950,1033
|
|
20250102,100200,358013200,44050,44100,44100,43950,1128
|
|
20250102,100100,308353200,44050,44000,44100,43950,1839
|
|
20250102,100000,227430600,44000,43950,44050,43900,5173
|