619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,191600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,191500,14521648000,48900,48900,48900,48900,0
|
|
20250107,191400,14521648000,48900,48900,48900,48900,0
|
|
20250107,191300,14521648000,48900,48900,48900,48900,0
|
|
20250107,191200,14521648000,48900,48900,48900,48900,0
|
|
20250107,191100,14521648000,48900,48900,48900,48900,0
|
|
20250107,191000,14521648000,48900,48900,48900,48900,0
|
|
20250107,190900,14521648000,48900,48900,48900,48900,0
|
|
20250107,190800,14521648000,48900,48900,48900,48900,0
|
|
20250107,190700,14521648000,48900,48900,48900,48900,0
|
|
20250107,190600,14521648000,48900,48900,48900,48900,0
|
|
20250107,190500,14521648000,48900,48900,48900,48900,0
|
|
20250107,190400,14521648000,48900,48900,48900,48900,0
|
|
20250107,190300,14521648000,48900,48900,48900,48900,0
|
|
20250107,190200,14521648000,48900,48900,48900,48900,0
|
|
20250107,190100,14521648000,48900,48900,48900,48900,0
|
|
20250107,190000,14521648000,48900,48900,48900,48900,0
|
|
20250107,185900,14521648000,48900,48900,48900,48900,0
|
|
20250107,185800,14521648000,48900,48900,48900,48900,0
|
|
20250107,185700,14521648000,48900,48900,48900,48900,0
|
|
20250107,185600,14521648000,48900,48900,48900,48900,0
|
|
20250107,185500,14521648000,48900,48900,48900,48900,0
|
|
20250107,185400,14521648000,48900,48900,48900,48900,0
|
|
20250107,185300,14521648000,48900,48900,48900,48900,0
|
|
20250107,185200,14521648000,48900,48900,48900,48900,0
|
|
20250107,185100,14521648000,48900,48900,48900,48900,0
|
|
20250107,185000,14521648000,48900,48900,48900,48900,0
|
|
20250107,184900,14521648000,48900,48900,48900,48900,0
|
|
20250107,184800,14521648000,48900,48900,48900,48900,0
|
|
20250107,184700,14521648000,48900,48900,48900,48900,0
|
|
20250107,184600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,184500,14521648000,48900,48900,48900,48900,0
|
|
20250107,184400,14521648000,48900,48900,48900,48900,0
|
|
20250107,184300,14521648000,48900,48900,48900,48900,0
|
|
20250107,184200,14521648000,48900,48900,48900,48900,0
|
|
20250107,184100,14521648000,48900,48900,48900,48900,0
|
|
20250107,184000,14521648000,48900,48900,48900,48900,0
|
|
20250107,183900,14521648000,48900,48900,48900,48900,0
|
|
20250107,183800,14521648000,48900,48900,48900,48900,0
|
|
20250107,183700,14521648000,48900,48900,48900,48900,0
|
|
20250107,183600,14521648000,48900,48900,48900,48900,0
|
|
20250107,183500,14521648000,48900,48900,48900,48900,0
|
|
20250107,183400,14521648000,48900,48900,48900,48900,0
|
|
20250107,183300,14521648000,48900,48900,48900,48900,0
|
|
20250107,183200,14521648000,48900,48900,48900,48900,0
|
|
20250107,183100,14521648000,48900,48900,48900,48900,0
|
|
20250107,183000,14521648000,48900,48900,48900,48900,0
|
|
20250107,182900,14521648000,48900,48900,48900,48900,0
|
|
20250107,182800,14521648000,48900,48900,48900,48900,0
|
|
20250107,182700,14521648000,48900,48900,48900,48900,0
|
|
20250107,182600,14521648000,48900,48900,48900,48900,0
|
|
20250107,182500,14521648000,48900,48900,48900,48900,0
|
|
20250107,182400,14521648000,48900,48900,48900,48900,0
|
|
20250107,182300,14521648000,48900,48900,48900,48900,0
|
|
20250107,182200,14521648000,48900,48900,48900,48900,0
|
|
20250107,182100,14521648000,48900,48900,48900,48900,0
|
|
20250107,182000,14521648000,48900,48900,48900,48900,0
|
|
20250107,181900,14521648000,48900,48900,48900,48900,0
|
|
20250107,181800,14521648000,48900,48900,48900,48900,0
|
|
20250107,181700,14521648000,48900,48900,48900,48900,0
|
|
20250107,181600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,181500,14521648000,48900,48900,48900,48900,0
|
|
20250107,181400,14521648000,48900,48900,48900,48900,0
|
|
20250107,181300,14521648000,48900,48900,48900,48900,0
|
|
20250107,181200,14521648000,48900,48900,48900,48900,0
|
|
20250107,181100,14521648000,48900,48900,48900,48900,0
|
|
20250107,181000,14521648000,48900,48900,48900,48900,0
|
|
20250107,180900,14521648000,48900,48900,48900,48900,0
|
|
20250107,180800,14521648000,48900,48900,48900,48900,0
|
|
20250107,180700,14521648000,48900,48900,48900,48900,0
|
|
20250107,180600,14521648000,48900,48900,48900,48900,0
|
|
20250107,180500,14521648000,48900,48900,48900,48900,0
|
|
20250107,180400,14521648000,48900,48900,48900,48900,0
|
|
20250107,180300,14521648000,48900,48900,48900,48900,0
|
|
20250107,180200,14521648000,48900,48900,48900,48900,0
|
|
20250107,180100,14521648000,48900,48900,48900,48900,0
|
|
20250107,180000,14521648000,48900,48900,48900,48900,0
|
|
20250107,175900,14521648000,48900,48900,48900,48900,0
|
|
20250107,175800,14521648000,48900,48900,48900,48900,0
|
|
20250107,175700,14521648000,48900,48900,48900,48900,0
|
|
20250107,175600,14521648000,48900,48900,48900,48900,0
|
|
20250107,175500,14521648000,48900,48900,48900,48900,0
|
|
20250107,175400,14521648000,48900,48900,48900,48900,0
|
|
20250107,175300,14521648000,48900,48900,48900,48900,0
|
|
20250107,175200,14521648000,48900,48900,48900,48900,0
|
|
20250107,175100,14521648000,48900,48900,48900,48900,0
|
|
20250107,175000,14521648000,48900,48900,48900,48900,0
|
|
20250107,174900,14521648000,48900,48900,48900,48900,0
|
|
20250107,174800,14521648000,48900,48900,48900,48900,0
|
|
20250107,174700,14521648000,48900,48900,48900,48900,0
|
|
20250107,174600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,174500,14521648000,48900,48900,48900,48900,0
|
|
20250107,174400,14521648000,48900,48900,48900,48900,0
|
|
20250107,174300,14521648000,48900,48900,48900,48900,0
|
|
20250107,174200,14521648000,48900,48900,48900,48900,0
|
|
20250107,174100,14521648000,48900,48900,48900,48900,0
|
|
20250107,174000,14521648000,48900,48900,48900,48900,0
|
|
20250107,173900,14521648000,48900,48900,48900,48900,0
|
|
20250107,173800,14521648000,48900,48900,48900,48900,0
|
|
20250107,173700,14521648000,48900,48900,48900,48900,0
|
|
20250107,173600,14521648000,48900,48900,48900,48900,0
|
|
20250107,173500,14521648000,48900,48900,48900,48900,0
|
|
20250107,173400,14521648000,48900,48900,48900,48900,0
|
|
20250107,173300,14521648000,48900,48900,48900,48900,0
|
|
20250107,173200,14521648000,48900,48900,48900,48900,0
|
|
20250107,173100,14521648000,48900,48900,48900,48900,0
|
|
20250107,173000,14521648000,48900,48900,48900,48900,0
|
|
20250107,172900,14521648000,48900,48900,48900,48900,0
|
|
20250107,172800,14521648000,48900,48900,48900,48900,0
|
|
20250107,172700,14521648000,48900,48900,48900,48900,0
|
|
20250107,172600,14521648000,48900,48900,48900,48900,0
|
|
20250107,172500,14521648000,48900,48900,48900,48900,0
|
|
20250107,172400,14521648000,48900,48900,48900,48900,0
|
|
20250107,172300,14521648000,48900,48900,48900,48900,0
|
|
20250107,172200,14521648000,48900,48900,48900,48900,0
|
|
20250107,172100,14521648000,48900,48900,48900,48900,0
|
|
20250107,172000,14521648000,48900,48900,48900,48900,0
|
|
20250107,171900,14521648000,48900,48900,48900,48900,0
|
|
20250107,171800,14521648000,48900,48900,48900,48900,0
|
|
20250107,171700,14521648000,48900,48900,48900,48900,0
|
|
20250107,171600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,171500,14521648000,48900,48900,48900,48900,0
|
|
20250107,171400,14521648000,48900,48900,48900,48900,0
|
|
20250107,171300,14521648000,48900,48900,48900,48900,0
|
|
20250107,171200,14521648000,48900,48900,48900,48900,0
|
|
20250107,171100,14521648000,48900,48900,48900,48900,0
|
|
20250107,171000,14521648000,48900,48900,48900,48900,0
|
|
20250107,170900,14521648000,48900,48900,48900,48900,0
|
|
20250107,170800,14521648000,48900,48900,48900,48900,0
|
|
20250107,170700,14521648000,48900,48900,48900,48900,0
|
|
20250107,170600,14521648000,48900,48900,48900,48900,0
|
|
20250107,170500,14521648000,48900,48900,48900,48900,0
|
|
20250107,170400,14521648000,48900,48900,48900,48900,0
|
|
20250107,170300,14521648000,48900,48900,48900,48900,0
|
|
20250107,170200,14521648000,48900,48900,48900,48900,0
|
|
20250107,170100,14521648000,48900,48900,48900,48900,0
|
|
20250107,170000,14521648000,48900,48900,48900,48900,0
|
|
20250107,165900,14521648000,48900,48900,48900,48900,0
|
|
20250107,165800,14521648000,48900,48900,48900,48900,0
|
|
20250107,165700,14521648000,48900,48900,48900,48900,0
|
|
20250107,165600,14521648000,48900,48900,48900,48900,0
|
|
20250107,165500,14521648000,48900,48900,48900,48900,0
|
|
20250107,165400,14521648000,48900,48900,48900,48900,0
|
|
20250107,165300,14521648000,48900,48900,48900,48900,0
|
|
20250107,165200,14521648000,48900,48900,48900,48900,0
|
|
20250107,165100,14521648000,48900,48900,48900,48900,0
|
|
20250107,165000,14521648000,48900,48900,48900,48900,0
|
|
20250107,164900,14521648000,48900,48900,48900,48900,0
|
|
20250107,164800,14521648000,48900,48900,48900,48900,0
|
|
20250107,164700,14521648000,48900,48900,48900,48900,0
|
|
20250107,164600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,164500,14521648000,48900,48900,48900,48900,0
|
|
20250107,164400,14521648000,48900,48900,48900,48900,0
|
|
20250107,164300,14521648000,48900,48900,48900,48900,0
|
|
20250107,164200,14521648000,48900,48900,48900,48900,0
|
|
20250107,164100,14521648000,48900,48900,48900,48900,0
|
|
20250107,164000,14521648000,48900,48900,48900,48900,0
|
|
20250107,163900,14521648000,48900,48900,48900,48900,0
|
|
20250107,163800,14521648000,48900,48900,48900,48900,0
|
|
20250107,163700,14521648000,48900,48900,48900,48900,0
|
|
20250107,163600,14521648000,48900,48900,48900,48900,0
|
|
20250107,163500,14521648000,48900,48900,48900,48900,0
|
|
20250107,163400,14521648000,48900,48900,48900,48900,0
|
|
20250107,163300,14521648000,48900,48900,48900,48900,0
|
|
20250107,163200,14521648000,48900,48900,48900,48900,0
|
|
20250107,163100,14521648000,48900,48900,48900,48900,0
|
|
20250107,163000,14521648000,48900,48900,48900,48900,0
|
|
20250107,162900,14521648000,48900,48900,48900,48900,0
|
|
20250107,162800,14521648000,48900,48900,48900,48900,0
|
|
20250107,162700,14521648000,48900,48900,48900,48900,0
|
|
20250107,162600,14521648000,48900,48900,48900,48900,0
|
|
20250107,162500,14521648000,48900,48900,48900,48900,0
|
|
20250107,162400,14521648000,48900,48900,48900,48900,0
|
|
20250107,162300,14521648000,48900,48900,48900,48900,0
|
|
20250107,162200,14521648000,48900,48900,48900,48900,0
|
|
20250107,162100,14521648000,48900,48900,48900,48900,0
|
|
20250107,162000,14521648000,48900,48900,48900,48900,0
|
|
20250107,161900,14521648000,48900,48900,48900,48900,0
|
|
20250107,161800,14521648000,48900,48900,48900,48900,0
|
|
20250107,161700,14521648000,48900,48900,48900,48900,0
|
|
20250107,161600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,161500,14521648000,48900,48900,48900,48900,0
|
|
20250107,161400,14521648000,48900,48900,48900,48900,0
|
|
20250107,161300,14521648000,48900,48900,48900,48900,0
|
|
20250107,161200,14521648000,48900,48900,48900,48900,0
|
|
20250107,161100,14521648000,48900,48900,48900,48900,0
|
|
20250107,161000,14521648000,48900,48900,48900,48900,0
|
|
20250107,160900,14521648000,48900,48900,48900,48900,0
|
|
20250107,160800,14521648000,48900,48900,48900,48900,0
|
|
20250107,160700,14521648000,48900,48900,48900,48900,0
|
|
20250107,160600,14521648000,48900,48900,48900,48900,0
|
|
20250107,160500,14521648000,48900,48900,48900,48900,0
|
|
20250107,160400,14521648000,48900,48900,48900,48900,0
|
|
20250107,160300,14521648000,48900,48900,48900,48900,0
|
|
20250107,160200,14521648000,48900,48900,48900,48900,0
|
|
20250107,160100,14521648000,48900,48900,48900,48900,0
|
|
20250107,160000,14521648000,48900,48900,48900,48900,0
|
|
20250107,155900,14521648000,48900,48900,48900,48900,0
|
|
20250107,155800,14521648000,48900,48900,48900,48900,0
|
|
20250107,155700,14521648000,48900,48900,48900,48900,0
|
|
20250107,155600,14521648000,48900,48900,48900,48900,0
|
|
20250107,155500,14521648000,48900,48900,48900,48900,0
|
|
20250107,155400,14521648000,48900,48900,48900,48900,0
|
|
20250107,155300,14521648000,48900,48900,48900,48900,0
|
|
20250107,155200,14521648000,48900,48900,48900,48900,0
|
|
20250107,155100,14521648000,48900,48900,48900,48900,0
|
|
20250107,155000,14521648000,48900,48900,48900,48900,0
|
|
20250107,154900,14521648000,48900,48900,48900,48900,0
|
|
20250107,154800,14521648000,48900,48900,48900,48900,0
|
|
20250107,154700,14521648000,48900,48900,48900,48900,0
|
|
20250107,154600,14521648000,48900,48900,48900,48900,2954
|
|
20250107,154500,14521648000,48900,48900,48900,48900,0
|
|
20250107,154400,14521648000,48900,48900,48900,48900,0
|
|
20250107,154300,14521648000,48900,48900,48900,48900,0
|
|
20250107,154200,14521648000,48900,48900,48900,48900,0
|
|
20250107,154100,14521648000,48900,48900,48900,48900,0
|
|
20250107,154000,14521648000,48900,48900,48900,48900,0
|
|
20250107,153900,14521648000,48900,48900,48900,48900,0
|
|
20250107,153800,14521648000,48900,48900,48900,48900,0
|
|
20250107,153700,14521648000,48900,48900,48900,48900,0
|
|
20250107,153600,14521648000,48900,48900,48900,48900,0
|
|
20250107,153500,14521648000,48900,48900,48900,48900,0
|
|
20250107,153400,14521648000,48900,48900,48900,48900,0
|
|
20250107,153300,14521648000,48900,48900,48900,48900,0
|
|
20250107,153200,14521648000,48900,48900,48900,48900,0
|
|
20250107,153100,14521648000,48900,48900,48900,48900,0
|
|
20250107,153000,14521648000,48900,48900,48900,48900,2954
|
|
20250107,152900,14377197400,48900,48900,48900,48900,0
|
|
20250107,152800,14377197400,48900,48900,48900,48900,0
|
|
20250107,152700,14377197400,48900,48900,48900,48900,0
|
|
20250107,152600,14377197400,48900,48900,48900,48900,0
|
|
20250107,152500,14377197400,48900,48900,48900,48900,0
|
|
20250107,152400,14377197400,48900,48900,48900,48900,0
|
|
20250107,152300,14377197400,48900,48900,48900,48900,0
|
|
20250107,152200,14377197400,48900,48900,48900,48900,0
|
|
20250107,152100,14377197400,48900,48900,48900,48900,0
|
|
20250107,152000,14377197400,48900,48900,48900,48900,0
|
|
20250107,151900,14377197400,48900,48800,48950,48800,1196
|
|
20250107,151800,14318719650,48800,48750,48850,48750,245
|
|
20250107,151700,14306761450,48750,48800,48850,48750,687
|
|
20250107,151600,14273219400,48800,48800,48800,48750,430
|
|
20250107,151500,14252251550,48800,48750,48800,48750,142
|
|
20250107,151400,14245328250,48700,48800,48800,48700,1167
|
|
20250107,151300,14188486300,48750,48800,48850,48750,1065
|
|
20250107,151200,14136549950,48800,48800,48850,48800,88
|
|
20250107,151100,14132254400,48750,48700,48800,48700,2555
|
|
20250107,151000,14007708550,48700,48750,48750,48700,410
|
|
20250107,150900,13987732050,48700,48750,48750,48700,940
|
|
20250107,150800,13941917300,48700,48700,48750,48700,115
|
|
20250107,150700,13936316400,48700,48700,48700,48700,293
|
|
20250107,150600,13922047300,48700,48700,48700,48650,65
|
|
20250107,150500,13918882400,48700,48700,48700,48650,274
|
|
20250107,150400,13905538850,48700,48700,48700,48650,74
|
|
20250107,150300,13901935100,48700,48700,48700,48650,167
|
|
20250107,150200,13893802750,48650,48700,48700,48650,346
|
|
20250107,150100,13876953650,48700,48700,48750,48700,160
|
|
20250107,150000,13869161450,48700,48800,48800,48700,591
|
|
20250107,145900,13840349450,48750,48800,48800,48750,17
|
|
20250107,145800,13839520550,48800,48800,48800,48750,129
|
|
20250107,145700,13833231000,48800,48700,48800,48700,846
|
|
20250107,145600,13792013050,48700,48700,48700,48650,89
|
|
20250107,145500,13787680200,48700,48700,48750,48650,1191
|
|
20250107,145400,13729694700,48750,48700,48750,48700,337
|
|
20250107,145300,13713276500,48700,48750,48750,48700,825
|
|
20250107,145200,13673084250,48750,48700,48750,48700,585
|
|
20250107,145100,13644580450,48750,48700,48750,48700,296
|
|
20250107,145000,13630162100,48700,48800,48800,48700,1097
|
|
20250107,144900,13576710150,48800,48850,48850,48800,580
|
|
20250107,144800,13548403100,48850,48850,48900,48800,443
|
|
20250107,144700,13526768350,48850,48850,48900,48850,760
|
|
20250107,144600,13489642200,48850,48900,48950,48850,511
|
|
20250107,144500,13464650950,48900,48900,48950,48850,274
|
|
20250107,144400,13451252300,48900,48850,48950,48850,523
|
|
20250107,144300,13425676050,48850,48900,48900,48850,154
|
|
20250107,144200,13418145900,48900,48900,48900,48850,270
|
|
20250107,144100,13404943750,48900,48950,48950,48900,775
|
|
20250107,144000,13367041200,48900,48950,48950,48900,428
|
|
20250107,143900,13346104100,48950,49000,49000,48950,567
|
|
20250107,143800,13318346900,49000,49000,49050,49000,565
|
|
20250107,143700,13290661600,49000,49000,49050,49000,112
|
|
20250107,143600,13285173450,49050,49000,49050,49000,51
|
|
20250107,143500,13282672200,49000,49050,49100,49000,168
|
|
20250107,143400,13274432800,49050,49000,49050,49000,185
|
|
20250107,143300,13265361000,49000,49050,49100,49000,336
|
|
20250107,143200,13248892450,49050,49050,49050,49000,316
|
|
20250107,143100,13233394050,49050,49050,49050,49000,76
|
|
20250107,143000,13229668450,49000,49050,49050,49000,78
|
|
20250107,142900,13225843500,49050,49050,49050,49050,188
|
|
20250107,142800,13216622100,49100,49050,49100,49050,102
|
|
20250107,142700,13211618200,49050,49050,49100,49050,350
|
|
20250107,142600,13194450300,49050,49100,49100,49050,148
|
|
20250107,142500,13187187050,49050,49050,49100,49050,139
|
|
20250107,142400,13180366500,49100,49000,49100,49000,222
|
|
20250107,142300,13169471750,49000,49200,49200,48950,928
|
|
20250107,142200,13123894900,49150,49050,49150,49000,1010
|
|
20250107,142100,13074297000,49050,49000,49050,49000,534
|
|
20250107,142000,13048127700,49000,48950,49000,48950,55
|
|
20250107,141900,13045434000,48900,48950,49000,48900,902
|
|
20250107,141800,13001261200,49000,48950,49050,48950,652
|
|
20250107,141700,12969313900,48950,49000,49000,48900,14
|
|
20250107,141600,12968628650,49000,49000,49000,48900,836
|
|
20250107,141500,12927691250,49000,49050,49100,49000,1936
|
|
20250107,141400,12832789300,49050,49050,49100,49000,185
|
|
20250107,141300,12823715550,49050,49050,49050,49050,108
|
|
20250107,141200,12818418150,49050,49100,49100,49000,591
|
|
20250107,141100,12789453350,49100,49050,49100,49000,262
|
|
20250107,141000,12776602250,49050,49000,49050,49000,256
|
|
20250107,140900,12764057950,49000,49050,49050,49000,499
|
|
20250107,140800,12739583350,49050,49000,49050,49000,336
|
|
20250107,140700,12723112100,49050,49100,49100,49050,556
|
|
20250107,140600,12695834000,49100,49150,49150,49100,724
|
|
20250107,140500,12660275050,49100,49150,49150,49100,69
|
|
20250107,140400,12656884750,49100,49050,49100,49050,56
|
|
20250107,140300,12654136550,49100,49100,49100,49000,177
|
|
20250107,140200,12645448900,49100,49050,49100,49050,156
|
|
20250107,140100,12637796550,49050,48950,49050,48950,124
|
|
20250107,140000,12631722150,48950,48950,48950,48950,316
|
|
20250107,135900,12616253950,48950,49000,49000,48900,108
|
|
20250107,135800,12610967550,49000,48900,49050,48900,1044
|
|
20250107,135700,12559794100,48950,48850,48950,48850,596
|
|
20250107,135600,12530639850,48850,48900,48900,48850,376
|
|
20250107,135500,12512253600,48800,48750,48800,48700,533
|
|
20250107,135400,12486266000,48750,48750,48800,48750,1137
|
|
20250107,135300,12430830250,48800,48800,48800,48750,889
|
|
20250107,135200,12387471700,48850,48900,48950,48850,966
|
|
20250107,135100,12340248950,48900,48900,48950,48900,422
|
|
20250107,135000,12319612850,48900,48950,49000,48900,904
|
|
20250107,134900,12275391200,48950,49050,49050,48950,1126
|
|
20250107,134800,12220210050,49050,49200,49200,49050,1011
|
|
20250107,134700,12170529000,49150,49200,49200,49150,63
|
|
20250107,134600,12167432000,49150,49100,49200,49100,1162
|
|
20250107,134500,12110329500,49100,49100,49100,49050,1131
|
|
20250107,134400,12054807100,49100,49100,49150,49100,159
|
|
20250107,134300,12047000100,49150,49150,49150,49100,735
|
|
20250107,134200,12010908750,49100,49100,49150,49100,51
|
|
20250107,134100,12008404500,49100,49150,49150,49100,588
|
|
20250107,134000,11979529550,49150,49150,49200,49150,951
|
|
20250107,133900,11932786300,49150,49200,49200,49150,390
|
|
20250107,133800,11913615050,49200,49250,49250,49200,451
|
|
20250107,133700,11891423050,49200,49250,49250,49200,285
|
|
20250107,133600,11877400350,49250,49250,49250,49200,754
|
|
20250107,133500,11840265900,49250,49200,49250,49200,252
|
|
20250107,133400,11827861350,49250,49200,49250,49200,241
|
|
20250107,133300,11816003800,49200,49250,49250,49200,204
|
|
20250107,133200,11805963050,49250,49300,49300,49250,938
|
|
20250107,133100,11759743200,49300,49350,49400,49300,768
|
|
20250107,133000,11721844300,49350,49400,49400,49350,569
|
|
20250107,132900,11693743600,49400,49300,49400,49250,2793
|
|
20250107,132800,11555887100,49300,49250,49300,49250,304
|
|
20250107,132700,11540908950,49250,49200,49250,49200,542
|
|
20250107,132600,11514234650,49200,49350,49350,49200,568
|
|
20250107,132500,11486247300,49350,49350,49400,49300,579
|
|
20250107,132400,11457676300,49350,49350,49400,49350,1223
|
|
20250107,132300,11397276900,49350,49300,49400,49300,2400
|
|
20250107,132200,11278887600,49300,49200,49300,49200,1985
|
|
20250107,132100,11181067950,49200,49150,49250,49150,539
|
|
20250107,132000,11154535450,49300,49250,49300,49150,746
|
|
20250107,131900,11117806050,49200,49200,49200,49200,125
|
|
20250107,131800,11111656050,49200,49150,49200,49100,971
|
|
20250107,131700,11063936600,49150,49100,49150,49100,156
|
|
20250107,131600,11056272700,49100,49100,49150,49100,16
|
|
20250107,131500,11055486900,49050,49050,49150,49050,788
|
|
20250107,131400,11016818000,49000,49000,49050,49000,507
|
|
20250107,131300,10991950150,49050,49050,49050,49050,165
|
|
20250107,131200,10983856900,49050,49000,49050,49000,33
|
|
20250107,131100,10982239550,49000,49000,49050,49000,90
|
|
20250107,131000,10977829250,48950,48950,49000,48900,321
|
|
20250107,130900,10962117200,48950,48950,49000,48900,585
|
|
20250107,130800,10933489750,48950,48950,48950,48900,32
|
|
20250107,130700,10931923700,48950,48950,48950,48900,206
|
|
20250107,130600,10921841900,48950,48950,48950,48900,100
|
|
20250107,130500,10916949200,48950,48950,49000,48900,306
|
|
20250107,130400,10901970500,48950,48950,48950,48900,117
|
|
20250107,130300,10896244300,48950,49000,49000,48900,1469
|
|
20250107,130200,10824311000,49050,49050,49050,49000,150
|
|
20250107,130100,10816956900,49050,49000,49050,49000,568
|
|
20250107,130000,10789124550,49050,49050,49100,49000,832
|
|
20250107,125900,10748323300,49050,49100,49100,49050,97
|
|
20250107,125800,10743564050,49050,49000,49100,49000,400
|
|
20250107,125700,10723944650,49050,49050,49100,49000,1117
|
|
20250107,125600,10669149050,49100,49150,49150,49050,835
|
|
20250107,125500,10628138700,49150,49250,49250,49100,1521
|
|
20250107,125400,10553369650,49200,49300,49350,49200,3114
|
|
20250107,125300,10399963450,49300,49350,49350,49300,190
|
|
20250107,125200,10390587600,49350,49300,49350,49250,599
|
|
20250107,125100,10361054000,49250,49300,49300,49250,391
|
|
20250107,125000,10341784300,49300,49400,49400,49300,1858
|
|
20250107,124900,10250067100,49450,49450,49450,49400,2107
|
|
20250107,124800,10145877700,49450,49450,49500,49400,1834
|
|
20250107,124700,10055182650,49450,49300,49450,49300,5643
|
|
20250107,124600,9776539500,49300,49250,49300,49200,1532
|
|
20250107,124500,9701036400,49250,49250,49250,49200,1029
|
|
20250107,124400,9650359350,49200,49200,49200,49150,1347
|
|
20250107,124300,9584087300,49200,49200,49200,49150,1073
|
|
20250107,124200,9531296750,49200,49150,49200,49150,292
|
|
20250107,124100,9516943050,49200,49150,49200,49150,468
|
|
20250107,124000,9493935050,49150,49150,49200,49100,1474
|
|
20250107,123900,9421489000,49100,49100,49150,49100,551
|
|
20250107,123800,9394417050,49100,49100,49150,49050,866
|
|
20250107,123700,9351896400,49050,49050,49100,49050,262
|
|
20250107,123600,9339032800,49100,49000,49100,48950,705
|
|
20250107,123500,9304458700,49000,49000,49000,48950,193
|
|
20250107,123400,9295007700,49050,48950,49050,48900,2270
|
|
20250107,123300,9183761000,48950,48950,48950,48900,119
|
|
20250107,123200,9177936950,48850,48900,48950,48850,1081
|
|
20250107,123100,9125123550,48900,48900,48950,48900,950
|
|
20250107,123000,9078666300,48900,49000,49000,48900,1071
|
|
20250107,122900,9026241700,48950,48950,49000,48950,726
|
|
20250107,122800,8990697850,49000,48950,49000,48950,211
|
|
20250107,122700,8980368950,48950,49000,49000,48950,365
|
|
20250107,122600,8962493750,48950,49050,49050,48950,16
|
|
20250107,122500,8961709750,48900,48850,49050,48800,1153
|
|
20250107,122400,8905283150,48800,48850,48850,48750,2225
|
|
20250107,122300,8796679600,48850,48950,49000,48850,1837
|
|
20250107,122200,8706876600,48950,49100,49150,48900,3776
|
|
20250107,122100,8521707300,49150,49000,49150,49000,2451
|
|
20250107,122000,8401292200,49000,48950,49100,48850,4667
|
|
20250107,121900,8172745950,48950,48900,48950,48900,900
|
|
20250107,121800,8128716600,48900,48950,48950,48900,586
|
|
20250107,121700,8100052250,48900,48950,49000,48900,344
|
|
20250107,121600,8083216200,48950,49000,49000,48900,1433
|
|
20250107,121500,8013084100,49000,48950,49050,48850,3269
|
|
20250107,121400,7853111500,48900,48900,48950,48900,1102
|
|
20250107,121300,7799223450,48850,48950,48950,48850,1521
|
|
20250107,121200,7724845350,48950,49050,49050,48950,1515
|
|
20250107,121100,7650598150,49000,49050,49100,49000,2748
|
|
20250107,121000,7515801950,49050,49150,49150,48900,1630
|
|
20250107,120900,7435846300,49150,48750,49150,48700,15357
|
|
20250107,120800,6684257850,48700,48750,48750,48700,317
|
|
20250107,120700,6668806300,48750,48750,48800,48750,2270
|
|
20250107,120600,6558117100,48700,48750,48750,48700,786
|
|
20250107,120500,6519812600,48750,48600,48750,48550,4218
|
|
20250107,120400,6314500050,48600,48600,48600,48450,704
|
|
20250107,120300,6280308400,48450,48600,48600,48450,1911
|
|
20250107,120200,6187624750,48550,48550,48600,48550,1262
|
|
20250107,120100,6126354600,48550,48450,48550,48400,1460
|
|
20250107,120000,6055550200,48400,48500,48500,48400,369
|
|
20250107,115900,6037667500,48500,48500,48500,48500,230
|
|
20250107,115800,6026512500,48500,48450,48500,48450,208
|
|
20250107,115700,6016427450,48500,48450,48500,48450,963
|
|
20250107,115600,5969748300,48450,48450,48450,48400,47
|
|
20250107,115500,5967471500,48450,48400,48450,48400,112
|
|
20250107,115400,5962046200,48400,48350,48400,48350,145
|
|
20250107,115300,5955028500,48350,48350,48350,48350,105
|
|
20250107,115200,5949951750,48350,48350,48350,48350,72
|
|
20250107,115100,5946470550,48350,48350,48350,48300,123
|
|
20250107,115000,5940524000,48350,48400,48400,48350,267
|
|
20250107,114900,5927609750,48400,48400,48400,48350,10
|
|
20250107,114800,5927125950,48400,48450,48450,48400,262
|
|
20250107,114700,5914435450,48400,48300,48450,48300,1852
|
|
20250107,114600,5824853450,48300,48150,48300,48150,1186
|
|
20250107,114500,5767650350,48150,48200,48200,48150,902
|
|
20250107,114400,5724175950,48250,48250,48250,48200,214
|
|
20250107,114300,5713855700,48250,48250,48250,48250,6
|
|
20250107,114200,5713566200,48200,48250,48250,48200,12
|
|
20250107,114100,5712987650,48200,48250,48250,48200,22
|
|
20250107,114000,5711926900,48250,48250,48250,48200,241
|
|
20250107,113900,5700298950,48250,48150,48250,48150,66
|
|
20250107,113800,5697117650,48100,48150,48150,48050,776
|
|
20250107,113700,5659796250,48150,48200,48200,48150,566
|
|
20250107,113600,5632531550,48200,48250,48250,48200,165
|
|
20250107,113500,5624575350,48250,48250,48250,48200,86
|
|
20250107,113400,5620426050,48200,48200,48250,48150,321
|
|
20250107,113300,5604953100,48200,48200,48200,48150,17
|
|
20250107,113200,5604134300,48150,48200,48200,48150,129
|
|
20250107,113100,5597920700,48200,48200,48200,48150,36
|
|
20250107,113000,5596185900,48200,48150,48200,48150,156
|
|
20250107,112900,5588669800,48200,48150,48200,48150,98
|
|
20250107,112800,5583950950,48150,48150,48200,48150,156
|
|
20250107,112700,5576439400,48200,48150,48200,48150,99
|
|
20250107,112600,5571668700,48100,48100,48100,48100,5
|
|
20250107,112500,5571428200,48100,48100,48250,48100,289
|
|
20250107,112400,5557504600,48100,48100,48100,48050,53
|
|
20250107,112300,5554955450,48100,48100,48100,48050,167
|
|
20250107,112200,5546929200,48100,48050,48100,48050,117
|
|
20250107,112100,5541303200,48000,48000,48050,48000,526
|
|
20250107,112000,5516047400,48000,48250,48250,48000,13246
|
|
20250107,111900,4879639900,48250,48200,48250,48200,219
|
|
20250107,111800,4869083700,48200,48200,48250,48200,293
|
|
20250107,111700,4854959900,48200,48250,48250,48200,55
|
|
20250107,111600,4852308750,48200,48200,48250,48200,257
|
|
20250107,111500,4839921150,48200,48300,48300,48200,377
|
|
20250107,111400,4821727350,48250,48250,48300,48250,129
|
|
20250107,111300,4815502600,48300,48300,48300,48250,65
|
|
20250107,111200,4812364100,48300,48300,48300,48250,101
|
|
20250107,111100,4807489250,48250,48250,48300,48250,35
|
|
20250107,111000,4805800350,48300,48300,48300,48300,119
|
|
20250107,110900,4800052650,48300,48250,48300,48250,1535
|
|
20250107,110800,4725947100,48250,48200,48250,48200,63
|
|
20250107,110700,4722909850,48200,48250,48250,48200,13
|
|
20250107,110600,4722283100,48200,48250,48250,48200,10
|
|
20250107,110500,4721800850,48200,48150,48200,48150,577
|
|
20250107,110400,4694016250,48200,48200,48200,48150,38
|
|
20250107,110300,4692185150,48200,48200,48250,48200,250
|
|
20250107,110200,4680135000,48250,48200,48250,48200,50
|
|
20250107,110100,4677723700,48250,48200,48250,48200,25
|
|
20250107,110000,4676518450,48200,48200,48250,48200,201
|
|
20250107,105900,4666829350,48200,48200,48250,48200,76
|
|
20250107,105800,4663163900,48200,48200,48250,48200,44
|
|
20250107,105700,4661042950,48250,48200,48250,48200,290
|
|
20250107,105600,4647064500,48200,48200,48200,48150,16
|
|
20250107,105500,4646293800,48200,48150,48200,48150,108
|
|
20250107,105400,4641093400,48200,48100,48200,48100,752
|
|
20250107,105300,4604880900,48100,48150,48150,48100,271
|
|
20250107,105200,4591837800,48150,48100,48150,48100,92
|
|
20250107,105100,4587411850,48100,48150,48150,48100,80
|
|
20250107,105000,4583560450,48150,48050,48150,48050,97
|
|
20250107,104900,4578894700,48100,48100,48100,48050,285
|
|
20250107,104800,4565192250,48100,48100,48100,48100,121
|
|
20250107,104700,4559372150,48100,48100,48100,48050,282
|
|
20250107,104600,4545818450,48100,48200,48200,48050,5539
|
|
20250107,104500,4279340650,48150,48200,48200,48150,74
|
|
20250107,104400,4275776950,48150,48150,48200,48150,524
|
|
20250107,104300,4250544800,48200,48200,48200,48150,62
|
|
20250107,104200,4247556950,48150,48200,48250,48150,1320
|
|
20250107,104100,4183977850,48200,48250,48250,48200,43
|
|
20250107,104000,4181903600,48250,48250,48250,48200,100
|
|
20250107,103900,4177080350,48200,48150,48200,48150,5056
|
|
20250107,103800,3933382950,48200,48250,48250,48200,1647
|
|
20250107,103700,3853997250,48250,48200,48250,48200,104
|
|
20250107,103600,3848984300,48200,48200,48250,48200,235
|
|
20250107,103500,3837657150,48200,48200,48250,48200,56
|
|
20250107,103400,3834957650,48200,48200,48250,48200,61
|
|
20250107,103300,3832016550,48250,48200,48250,48200,58
|
|
20250107,103200,3829218750,48200,48250,48250,48200,941
|
|
20250107,103100,3783840850,48250,48300,48300,48250,315
|
|
20250107,103000,3768641850,48250,48300,48300,48250,170
|
|
20250107,102900,3760433350,48300,48300,48300,48300,68
|
|
20250107,102800,3757148950,48300,48300,48300,48300,106
|
|
20250107,102700,3752029150,48300,48300,48350,48250,103
|
|
20250107,102600,3747055150,48300,48300,48350,48300,136
|
|
20250107,102500,3740486200,48350,48350,48350,48300,76
|
|
20250107,102400,3736813350,48350,48400,48450,48350,134
|
|
20250107,102300,3730328000,48400,48300,48400,48300,6
|
|
20250107,102200,3730037700,48400,48200,48400,48200,1337
|
|
20250107,102100,3665478150,48200,48250,48250,48200,1227
|
|
20250107,102000,3606336600,48250,48250,48250,48200,106
|
|
20250107,101900,3601222650,48250,48200,48250,48200,106
|
|
20250107,101800,3596110200,48200,48250,48250,48200,349
|
|
20250107,101700,3579271450,48250,48300,48300,48250,159
|
|
20250107,101600,3571592500,48250,48250,48300,48250,54
|
|
20250107,101500,3568986850,48300,48250,48300,48250,159
|
|
20250107,101400,3561315050,48250,48300,48300,48250,525
|
|
20250107,101300,3535983450,48300,48300,48300,48250,64
|
|
20250107,101200,3532894450,48250,48300,48300,48250,171
|
|
20250107,101100,3524643650,48300,48250,48300,48250,33
|
|
20250107,101000,3523051000,48300,48300,48300,48250,131
|
|
20250107,100900,3516729200,48300,48250,48300,48250,183
|
|
20250107,100800,3507890800,48300,48200,48300,48200,152
|
|
20250107,100700,3500550500,48250,48150,48250,48150,606
|
|
20250107,100600,3471356650,48150,48200,48200,48150,1845
|
|
20250107,100500,3382453200,48250,48250,48300,48200,666
|
|
20250107,100400,3350327250,48300,48250,48300,48250,76
|
|
20250107,100300,3346659500,48300,48300,48300,48250,66
|
|
20250107,100200,3343472700,48300,48350,48350,48300,290
|
|
20250107,100100,3329465350,48300,48350,48400,48300,409
|
|
20250107,100000,3309707900,48350,48250,48350,48250,877
|
|
20250107,095900,3267354150,48300,48300,48400,48300,248
|
|
20250107,095800,3255372100,48300,48250,48350,48250,205
|
|
20250107,095700,3245479250,48350,48250,48350,48200,916
|
|
20250107,095600,3201261800,48250,48250,48300,48250,331
|
|
20250107,095500,3185277200,48250,48300,48350,48250,1581
|
|
20250107,095400,3108951500,48350,48350,48400,48350,442
|
|
20250107,095300,3087567600,48350,48350,48400,48350,34
|
|
20250107,095200,3085923050,48400,48350,48400,48350,183
|
|
20250107,095100,3077071500,48400,48400,48450,48350,251
|
|
20250107,095000,3064924350,48450,48400,48500,48400,76
|
|
20250107,094900,3061242650,48400,48450,48450,48400,241
|
|
20250107,094800,3049569300,48450,48400,48450,48400,182
|
|
20250107,094700,3040756050,48500,48500,48500,48400,1100
|
|
20250107,094600,2987448950,48500,48450,48500,48450,532
|
|
20250107,094500,2961671700,48400,48400,48400,48400,77
|
|
20250107,094400,2957944900,48400,48400,48450,48350,431
|
|
20250107,094300,2937089150,48450,48450,48450,48400,315
|
|
20250107,094200,2921831100,48450,48600,48600,48450,472
|
|
20250107,094100,2898953100,48600,48300,48600,48300,1660
|
|
20250107,094000,2818479300,48350,48350,48350,48300,143
|
|
20250107,093900,2811567950,48350,48250,48350,48250,207
|
|
20250107,093800,2801567500,48300,48300,48300,48150,394
|
|
20250107,093700,2782548350,48250,48200,48250,48150,2234
|
|
20250107,093600,2674881450,48200,48200,48200,48150,129
|
|
20250107,093500,2668666850,48200,48200,48200,48100,307
|
|
20250107,093400,2653878500,48200,48150,48250,48150,206
|
|
20250107,093300,2643955900,48150,48150,48150,48150,655
|
|
20250107,093200,2612417650,48100,48200,48200,48050,1195
|
|
20250107,093100,2554918900,48200,48250,48250,48150,956
|
|
20250107,093000,2508839600,48300,48200,48300,48200,320
|
|
20250107,092900,2493400000,48200,48150,48300,48150,292
|
|
20250107,092800,2479319950,48150,48100,48200,48100,1113
|
|
20250107,092700,2425690600,48100,48100,48150,48050,2074
|
|
20250107,092600,2325899500,48100,48100,48150,48100,298
|
|
20250107,092500,2311560800,48100,48200,48250,48100,1926
|
|
20250107,092400,2218795700,48200,48200,48250,48200,1907
|
|
20250107,092300,2126874600,48200,48350,48350,48200,2138
|
|
20250107,092200,2023652250,48350,48350,48400,48300,310
|
|
20250107,092100,2008670250,48350,48450,48450,48300,1053
|
|
20250107,092000,1957766800,48400,48400,48400,48250,245
|
|
20250107,091900,1945928550,48250,48250,48350,48200,812
|
|
20250107,091800,1906743200,48300,48250,48300,48250,1393
|
|
20250107,091700,1839522050,48250,48300,48300,48250,1868
|
|
20250107,091600,1749325600,48300,48350,48400,48300,912
|
|
20250107,091500,1705251250,48350,48300,48400,48300,487
|
|
20250107,091400,1681717800,48300,48450,48450,48300,683
|
|
20250107,091300,1648691950,48450,48650,48650,48400,1964
|
|
20250107,091200,1553315700,48650,48550,48650,48500,665
|
|
20250107,091100,1521002200,48550,48500,48550,48500,16
|
|
20250107,091000,1520226150,48550,48550,48600,48500,1537
|
|
20250107,090900,1445596500,48550,48400,48550,48400,565
|
|
20250107,090800,1418186900,48400,48350,48400,48200,2953
|
|
20250107,090700,1275586450,48350,48400,48800,48300,2139
|
|
20250107,090600,1172060450,48300,48500,48500,48250,3012
|
|
20250107,090500,1026416550,48500,48500,48550,48450,1723
|
|
20250107,090400,942856300,48500,48450,48750,48400,2240
|
|
20250107,090300,834107050,48500,48600,48600,48400,1317
|
|
20250107,090200,770256700,48550,48600,49000,48500,4878
|
|
20250107,090100,532955700,48550,48550,48850,48500,3088
|
|
20250107,090000,383005000,48600,48900,48950,48600,7844
|