517 lines
27 KiB
CSV
517 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,183400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,183300,4969738400,49300,49300,49300,49300,0
|
|
20250102,183200,4969738400,49300,49300,49300,49300,0
|
|
20250102,183100,4969738400,49300,49300,49300,49300,0
|
|
20250102,183000,4969738400,49300,49300,49300,49300,0
|
|
20250102,182900,4969738400,49300,49300,49300,49300,0
|
|
20250102,182800,4969738400,49300,49300,49300,49300,0
|
|
20250102,182700,4969738400,49300,49300,49300,49300,0
|
|
20250102,182600,4969738400,49300,49300,49300,49300,0
|
|
20250102,182500,4969738400,49300,49300,49300,49300,0
|
|
20250102,182400,4969738400,49300,49300,49300,49300,0
|
|
20250102,182300,4969738400,49300,49300,49300,49300,0
|
|
20250102,182200,4969738400,49300,49300,49300,49300,0
|
|
20250102,182100,4969738400,49300,49300,49300,49300,0
|
|
20250102,182000,4969738400,49300,49300,49300,49300,0
|
|
20250102,181900,4969738400,49300,49300,49300,49300,0
|
|
20250102,181800,4969738400,49300,49300,49300,49300,0
|
|
20250102,181700,4969738400,49300,49300,49300,49300,0
|
|
20250102,181600,4969738400,49300,49300,49300,49300,0
|
|
20250102,181500,4969738400,49300,49300,49300,49300,0
|
|
20250102,181400,4969738400,49300,49300,49300,49300,0
|
|
20250102,181300,4969738400,49300,49300,49300,49300,0
|
|
20250102,181200,4969738400,49300,49300,49300,49300,0
|
|
20250102,181100,4969738400,49300,49300,49300,49300,0
|
|
20250102,181000,4969738400,49300,49300,49300,49300,0
|
|
20250102,180900,4969738400,49300,49300,49300,49300,0
|
|
20250102,180800,4969738400,49300,49300,49300,49300,0
|
|
20250102,180700,4969738400,49300,49300,49300,49300,0
|
|
20250102,180600,4969738400,49300,49300,49300,49300,0
|
|
20250102,180500,4969738400,49300,49300,49300,49300,0
|
|
20250102,180400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,180300,4969738400,49300,49300,49300,49300,0
|
|
20250102,180200,4969738400,49300,49300,49300,49300,0
|
|
20250102,180100,4969738400,49300,49300,49300,49300,0
|
|
20250102,180000,4969738400,49300,49300,49300,49300,0
|
|
20250102,175900,4969738400,49300,49300,49300,49300,0
|
|
20250102,175800,4969738400,49300,49300,49300,49300,0
|
|
20250102,175700,4969738400,49300,49300,49300,49300,0
|
|
20250102,175600,4969738400,49300,49300,49300,49300,0
|
|
20250102,175500,4969738400,49300,49300,49300,49300,0
|
|
20250102,175400,4969738400,49300,49300,49300,49300,0
|
|
20250102,175300,4969738400,49300,49300,49300,49300,0
|
|
20250102,175200,4969738400,49300,49300,49300,49300,0
|
|
20250102,175100,4969738400,49300,49300,49300,49300,0
|
|
20250102,175000,4969738400,49300,49300,49300,49300,0
|
|
20250102,174900,4969738400,49300,49300,49300,49300,0
|
|
20250102,174800,4969738400,49300,49300,49300,49300,0
|
|
20250102,174700,4969738400,49300,49300,49300,49300,0
|
|
20250102,174600,4969738400,49300,49300,49300,49300,0
|
|
20250102,174500,4969738400,49300,49300,49300,49300,0
|
|
20250102,174400,4969738400,49300,49300,49300,49300,0
|
|
20250102,174300,4969738400,49300,49300,49300,49300,0
|
|
20250102,174200,4969738400,49300,49300,49300,49300,0
|
|
20250102,174100,4969738400,49300,49300,49300,49300,0
|
|
20250102,174000,4969738400,49300,49300,49300,49300,0
|
|
20250102,173900,4969738400,49300,49300,49300,49300,0
|
|
20250102,173800,4969738400,49300,49300,49300,49300,0
|
|
20250102,173700,4969738400,49300,49300,49300,49300,0
|
|
20250102,173600,4969738400,49300,49300,49300,49300,0
|
|
20250102,173500,4969738400,49300,49300,49300,49300,0
|
|
20250102,173400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,173300,4969738400,49300,49300,49300,49300,0
|
|
20250102,173200,4969738400,49300,49300,49300,49300,0
|
|
20250102,173100,4969738400,49300,49300,49300,49300,0
|
|
20250102,173000,4969738400,49300,49300,49300,49300,0
|
|
20250102,172900,4969738400,49300,49300,49300,49300,0
|
|
20250102,172800,4969738400,49300,49300,49300,49300,0
|
|
20250102,172700,4969738400,49300,49300,49300,49300,0
|
|
20250102,172600,4969738400,49300,49300,49300,49300,0
|
|
20250102,172500,4969738400,49300,49300,49300,49300,0
|
|
20250102,172400,4969738400,49300,49300,49300,49300,0
|
|
20250102,172300,4969738400,49300,49300,49300,49300,0
|
|
20250102,172200,4969738400,49300,49300,49300,49300,0
|
|
20250102,172100,4969738400,49300,49300,49300,49300,0
|
|
20250102,172000,4969738400,49300,49300,49300,49300,0
|
|
20250102,171900,4969738400,49300,49300,49300,49300,0
|
|
20250102,171800,4969738400,49300,49300,49300,49300,0
|
|
20250102,171700,4969738400,49300,49300,49300,49300,0
|
|
20250102,171600,4969738400,49300,49300,49300,49300,0
|
|
20250102,171500,4969738400,49300,49300,49300,49300,0
|
|
20250102,171400,4969738400,49300,49300,49300,49300,0
|
|
20250102,171300,4969738400,49300,49300,49300,49300,0
|
|
20250102,171200,4969738400,49300,49300,49300,49300,0
|
|
20250102,171100,4969738400,49300,49300,49300,49300,0
|
|
20250102,171000,4969738400,49300,49300,49300,49300,0
|
|
20250102,170900,4969738400,49300,49300,49300,49300,0
|
|
20250102,170800,4969738400,49300,49300,49300,49300,0
|
|
20250102,170700,4969738400,49300,49300,49300,49300,0
|
|
20250102,170600,4969738400,49300,49300,49300,49300,0
|
|
20250102,170500,4969738400,49300,49300,49300,49300,0
|
|
20250102,170400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,170300,4969738400,49300,49300,49300,49300,0
|
|
20250102,170200,4969738400,49300,49300,49300,49300,0
|
|
20250102,170100,4969738400,49300,49300,49300,49300,0
|
|
20250102,170000,4969738400,49300,49300,49300,49300,0
|
|
20250102,165900,4969738400,49300,49300,49300,49300,0
|
|
20250102,165800,4969738400,49300,49300,49300,49300,0
|
|
20250102,165700,4969738400,49300,49300,49300,49300,0
|
|
20250102,165600,4969738400,49300,49300,49300,49300,0
|
|
20250102,165500,4969738400,49300,49300,49300,49300,0
|
|
20250102,165400,4969738400,49300,49300,49300,49300,0
|
|
20250102,165300,4969738400,49300,49300,49300,49300,0
|
|
20250102,165200,4969738400,49300,49300,49300,49300,0
|
|
20250102,165100,4969738400,49300,49300,49300,49300,0
|
|
20250102,165000,4969738400,49300,49300,49300,49300,0
|
|
20250102,164900,4969738400,49300,49300,49300,49300,0
|
|
20250102,164800,4969738400,49300,49300,49300,49300,0
|
|
20250102,164700,4969738400,49300,49300,49300,49300,0
|
|
20250102,164600,4969738400,49300,49300,49300,49300,0
|
|
20250102,164500,4969738400,49300,49300,49300,49300,0
|
|
20250102,164400,4969738400,49300,49300,49300,49300,0
|
|
20250102,164300,4969738400,49300,49300,49300,49300,0
|
|
20250102,164200,4969738400,49300,49300,49300,49300,0
|
|
20250102,164100,4969738400,49300,49300,49300,49300,0
|
|
20250102,164000,4969738400,49300,49300,49300,49300,0
|
|
20250102,163900,4969738400,49300,49300,49300,49300,0
|
|
20250102,163800,4969738400,49300,49300,49300,49300,0
|
|
20250102,163700,4969738400,49300,49300,49300,49300,0
|
|
20250102,163600,4969738400,49300,49300,49300,49300,0
|
|
20250102,163500,4969738400,49300,49300,49300,49300,0
|
|
20250102,163400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,163300,4969738400,49300,49300,49300,49300,0
|
|
20250102,163200,4969738400,49300,49300,49300,49300,0
|
|
20250102,163100,4969738400,49300,49300,49300,49300,0
|
|
20250102,163000,4969738400,49300,49300,49300,49300,0
|
|
20250102,162900,4969738400,49300,49300,49300,49300,0
|
|
20250102,162800,4969738400,49300,49300,49300,49300,0
|
|
20250102,162700,4969738400,49300,49300,49300,49300,0
|
|
20250102,162600,4969738400,49300,49300,49300,49300,0
|
|
20250102,162500,4969738400,49300,49300,49300,49300,0
|
|
20250102,162400,4969738400,49300,49300,49300,49300,0
|
|
20250102,162300,4969738400,49300,49300,49300,49300,0
|
|
20250102,162200,4969738400,49300,49300,49300,49300,0
|
|
20250102,162100,4969738400,49300,49300,49300,49300,0
|
|
20250102,162000,4969738400,49300,49300,49300,49300,0
|
|
20250102,161900,4969738400,49300,49300,49300,49300,0
|
|
20250102,161800,4969738400,49300,49300,49300,49300,0
|
|
20250102,161700,4969738400,49300,49300,49300,49300,0
|
|
20250102,161600,4969738400,49300,49300,49300,49300,0
|
|
20250102,161500,4969738400,49300,49300,49300,49300,0
|
|
20250102,161400,4969738400,49300,49300,49300,49300,0
|
|
20250102,161300,4969738400,49300,49300,49300,49300,0
|
|
20250102,161200,4969738400,49300,49300,49300,49300,0
|
|
20250102,161100,4969738400,49300,49300,49300,49300,0
|
|
20250102,161000,4969738400,49300,49300,49300,49300,0
|
|
20250102,160900,4969738400,49300,49300,49300,49300,0
|
|
20250102,160800,4969738400,49300,49300,49300,49300,0
|
|
20250102,160700,4969738400,49300,49300,49300,49300,0
|
|
20250102,160600,4969738400,49300,49300,49300,49300,0
|
|
20250102,160500,4969738400,49300,49300,49300,49300,0
|
|
20250102,160400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,160300,4969738400,49300,49300,49300,49300,0
|
|
20250102,160200,4969738400,49300,49300,49300,49300,0
|
|
20250102,160100,4969738400,49300,49300,49300,49300,0
|
|
20250102,160000,4969738400,49300,49300,49300,49300,0
|
|
20250102,155900,4969738400,49300,49300,49300,49300,0
|
|
20250102,155800,4969738400,49300,49300,49300,49300,0
|
|
20250102,155700,4969738400,49300,49300,49300,49300,0
|
|
20250102,155600,4969738400,49300,49300,49300,49300,0
|
|
20250102,155500,4969738400,49300,49300,49300,49300,0
|
|
20250102,155400,4969738400,49300,49300,49300,49300,0
|
|
20250102,155300,4969738400,49300,49300,49300,49300,0
|
|
20250102,155200,4969738400,49300,49300,49300,49300,0
|
|
20250102,155100,4969738400,49300,49300,49300,49300,0
|
|
20250102,155000,4969738400,49300,49300,49300,49300,0
|
|
20250102,154900,4969738400,49300,49300,49300,49300,0
|
|
20250102,154800,4969738400,49300,49300,49300,49300,0
|
|
20250102,154700,4969738400,49300,49300,49300,49300,0
|
|
20250102,154600,4969738400,49300,49300,49300,49300,0
|
|
20250102,154500,4969738400,49300,49300,49300,49300,0
|
|
20250102,154400,4969738400,49300,49300,49300,49300,0
|
|
20250102,154300,4969738400,49300,49300,49300,49300,0
|
|
20250102,154200,4969738400,49300,49300,49300,49300,0
|
|
20250102,154100,4969738400,49300,49300,49300,49300,0
|
|
20250102,154000,4969738400,49300,49300,49300,49300,0
|
|
20250102,153900,4969738400,49300,49300,49300,49300,0
|
|
20250102,153800,4969738400,49300,49300,49300,49300,0
|
|
20250102,153700,4969738400,49300,49300,49300,49300,0
|
|
20250102,153600,4969738400,49300,49300,49300,49300,0
|
|
20250102,153500,4969738400,49300,49300,49300,49300,0
|
|
20250102,153400,4969738400,49300,49300,49300,49300,1329
|
|
20250102,153300,4969738400,49300,49300,49300,49300,0
|
|
20250102,153200,4969738400,49300,49300,49300,49300,0
|
|
20250102,153100,4969738400,49300,49300,49300,49300,0
|
|
20250102,153000,4969738400,49300,49300,49300,49300,1329
|
|
20250102,152900,4904218700,49100,49100,49100,49100,0
|
|
20250102,152800,4904218700,49100,49100,49100,49100,0
|
|
20250102,152700,4904218700,49100,49100,49100,49100,0
|
|
20250102,152600,4904218700,49100,49100,49100,49100,0
|
|
20250102,152500,4904218700,49100,49100,49100,49100,0
|
|
20250102,152400,4904218700,49100,49100,49100,49100,0
|
|
20250102,152300,4904218700,49100,49100,49100,49100,0
|
|
20250102,152200,4904218700,49100,49100,49100,49100,0
|
|
20250102,152100,4904218700,49100,49100,49100,49100,0
|
|
20250102,152000,4904218700,49100,49100,49100,49100,0
|
|
20250102,151900,4904218700,49100,49150,49150,49100,1587
|
|
20250102,151800,4826241850,49150,49150,49150,49150,97
|
|
20250102,151700,4821474300,49150,49100,49150,49100,143
|
|
20250102,151600,4814446300,49150,49100,49150,49100,851
|
|
20250102,151500,4772662050,49100,49150,49150,49100,1729
|
|
20250102,151400,4687749000,49200,49100,49200,49100,103
|
|
20250102,151300,4682686600,49150,49150,49200,49150,665
|
|
20250102,151200,4650001400,49150,49100,49200,49100,304
|
|
20250102,151100,4635059900,49200,49200,49200,49150,1430
|
|
20250102,151000,4564771850,49200,49150,49200,49150,609
|
|
20250102,150900,4534837150,49200,49200,49200,49150,17
|
|
20250102,150800,4534001050,49150,49200,49200,49150,15
|
|
20250102,150700,4533263600,49200,49200,49200,49200,4
|
|
20250102,150600,4533066800,49200,49200,49200,49200,7
|
|
20250102,150500,4532722400,49200,49250,49250,49200,9
|
|
20250102,150400,4532279450,49200,49200,49250,49200,10
|
|
20250102,150300,4531787250,49250,49250,49250,49250,3
|
|
20250102,150200,4531639500,49200,49200,49200,49200,0
|
|
20250102,150100,4531639500,49200,49200,49200,49200,0
|
|
20250102,150000,4531639500,49200,49200,49250,49200,143
|
|
20250102,145900,4524603750,49200,49150,49250,49150,104
|
|
20250102,145800,4519487050,49150,49200,49200,49150,2881
|
|
20250102,145700,4377742000,49250,49200,49250,49200,1011
|
|
20250102,145600,4328000500,49200,49200,49200,49200,96
|
|
20250102,145500,4323277300,49200,49250,49250,49200,27
|
|
20250102,145400,4321947850,49250,49200,49250,49200,124
|
|
20250102,145300,4315841300,49250,49150,49250,49150,123
|
|
20250102,145200,4309784050,49250,49250,49250,49150,103
|
|
20250102,145100,4304711600,49250,49150,49250,49150,135
|
|
20250102,145000,4298063550,49250,49250,49250,49150,135
|
|
20250102,144900,4291415400,49250,49200,49250,49150,401
|
|
20250102,144800,4271680100,49250,49200,49250,49200,112
|
|
20250102,144700,4266164500,49250,49200,49250,49200,134
|
|
20250102,144600,4259565550,49250,49250,49250,49200,154
|
|
20250102,144500,4251981500,49250,49250,49250,49200,89
|
|
20250102,144400,4247598400,49250,49200,49300,49200,610
|
|
20250102,144300,4217579050,49300,49300,49300,49200,240
|
|
20250102,144200,4205747750,49300,49200,49300,49200,151
|
|
20250102,144100,4198304450,49300,49250,49300,49200,194
|
|
20250102,144000,4188742850,49250,49250,49250,49200,131
|
|
20250102,143900,4182291350,49250,49200,49250,49200,196
|
|
20250102,143800,4172638850,49250,49250,49250,49200,230
|
|
20250102,143700,4161311500,49200,49200,49250,49200,157
|
|
20250102,143600,4153579650,49250,49150,49250,49150,104
|
|
20250102,143500,4148460450,49200,49200,49200,49150,224
|
|
20250102,143400,4137445300,49200,49200,49200,49150,177
|
|
20250102,143300,4128737200,49200,49150,49200,49150,109
|
|
20250102,143200,4123374700,49200,49150,49200,49150,119
|
|
20250102,143100,4117520350,49200,49200,49200,49150,460
|
|
20250102,143000,4094888650,49200,49150,49200,49150,141
|
|
20250102,142900,4087951650,49150,49200,49200,49150,273
|
|
20250102,142800,4074533250,49150,49150,49150,49150,6
|
|
20250102,142700,4074238350,49150,49150,49150,49150,120
|
|
20250102,142600,4068340350,49150,49150,49150,49150,3
|
|
20250102,142500,4068192900,49150,49150,49150,49150,70
|
|
20250102,142400,4064752400,49150,49150,49150,49150,54
|
|
20250102,142300,4062098300,49150,49150,49150,49150,3
|
|
20250102,142200,4061950850,49150,49150,49150,49150,70
|
|
20250102,142100,4058510350,49150,49150,49150,49150,5
|
|
20250102,142000,4058264600,49200,49200,49250,49200,302
|
|
20250102,141900,4043406050,49200,49200,49200,49200,64
|
|
20250102,141800,4040257250,49250,49200,49250,49200,9
|
|
20250102,141700,4039814300,49250,49200,49250,49200,12
|
|
20250102,141600,4039223750,49250,49200,49250,49200,70
|
|
20250102,141500,4035779600,49200,49200,49250,49200,10
|
|
20250102,141400,4035287450,49200,49200,49250,49200,69
|
|
20250102,141300,4031892500,49250,49200,49250,49200,9
|
|
20250102,141200,4031449550,49200,49200,49250,49200,33
|
|
20250102,141100,4029825500,49200,49200,49200,49200,90
|
|
20250102,141000,4025397500,49250,49200,49250,49200,93
|
|
20250102,140900,4020820150,49250,49200,49250,49200,72
|
|
20250102,140800,4017277500,49200,49250,49250,49200,8
|
|
20250102,140700,4016883650,49200,49200,49200,49200,9
|
|
20250102,140600,4016440850,49250,49250,49300,49200,890
|
|
20250102,140500,3972608350,49250,49250,49250,49250,9
|
|
20250102,140400,3972165100,49250,49200,49250,49200,476
|
|
20250102,140300,3948722250,49200,49200,49250,49200,98
|
|
20250102,140200,3943900400,49250,49200,49250,49200,10
|
|
20250102,140100,3943408150,49200,49200,49250,49200,72
|
|
20250102,140000,3939865500,49200,49200,49250,49200,39
|
|
20250102,135900,3937946450,49200,49150,49250,49150,16
|
|
20250102,135800,3937158900,49200,49200,49250,49200,152
|
|
20250102,135700,3929680250,49250,49200,49250,49200,33
|
|
20250102,135600,3928056400,49200,49250,49250,49200,103
|
|
20250102,135500,3922988300,49200,49250,49250,49200,106
|
|
20250102,135400,3917769500,49250,49150,49250,49150,1573
|
|
20250102,135300,3840299650,49300,49100,49300,49100,53
|
|
20250102,135200,3837687900,49100,49100,49200,49100,36
|
|
20250102,135100,3835917300,49100,49200,49200,49100,53
|
|
20250102,135000,3833310200,49100,49100,49100,49100,69
|
|
20250102,134900,3829922300,49100,49100,49100,49100,3
|
|
20250102,134800,3829775000,49100,49100,49100,49100,13
|
|
20250102,134700,3829136700,49200,49100,49200,49100,67
|
|
20250102,134600,3825846900,49100,49100,49100,49100,9
|
|
20250102,134500,3825405000,49100,49100,49100,49100,65
|
|
20250102,134400,3822213500,49100,49100,49100,49100,6
|
|
20250102,134300,3821918900,49100,49100,49100,49100,8
|
|
20250102,134200,3821526100,49100,49150,49150,49100,88
|
|
20250102,134100,3817201250,49150,49200,49200,49150,128
|
|
20250102,134000,3810903950,49200,49300,49300,49200,9
|
|
20250102,133900,3810460850,49200,49200,49300,49200,255
|
|
20250102,133800,3797914750,49200,49200,49200,49200,6
|
|
20250102,133700,3797619550,49200,49300,49300,49200,1073
|
|
20250102,133600,3744827350,49200,49200,49300,49200,15
|
|
20250102,133500,3744089050,49200,49200,49200,49200,6
|
|
20250102,133400,3743793850,49200,49200,49200,49200,64
|
|
20250102,133300,3740645050,49200,49200,49200,49200,9
|
|
20250102,133200,3740202250,49200,49200,49200,49200,5
|
|
20250102,133100,3739956250,49200,49200,49250,49200,10
|
|
20250102,133000,3739464200,49250,49200,49250,49200,15
|
|
20250102,132900,3738725700,49150,49150,49350,49150,5386
|
|
20250102,132800,3473235400,49250,49200,49250,49150,65
|
|
20250102,132700,3470035500,49150,49150,49200,49150,59
|
|
20250102,132600,3467132900,49150,49150,49250,49150,86
|
|
20250102,132500,3462904900,49150,49250,49250,49150,20
|
|
20250102,132400,3461920500,49150,49200,49200,49150,19
|
|
20250102,132300,3460986100,49250,49150,49250,49150,91
|
|
20250102,132200,3456510000,49150,49100,49150,49100,178
|
|
20250102,132100,3447769100,49100,49150,49150,49100,10
|
|
20250102,132000,3447277900,49150,49150,49150,49150,5
|
|
20250102,131900,3447032150,49150,49100,49150,49100,6
|
|
20250102,131800,3446737400,49200,49000,49200,49000,1507
|
|
20250102,131700,3372594100,49200,49100,49200,49000,3303
|
|
20250102,131600,3210320750,48950,48950,49050,48900,143
|
|
20250102,131500,3203307550,49050,48950,49050,48950,109
|
|
20250102,131400,3197967400,48950,48950,49050,48950,51
|
|
20250102,131300,3195466750,48950,48950,49050,48950,51
|
|
20250102,131200,3192965700,48950,48950,49000,48950,46
|
|
20250102,131100,3190712000,48950,48950,48950,48900,196
|
|
20250102,131000,3181117950,48950,48900,48950,48900,115
|
|
20250102,130900,3175492050,48900,48900,48950,48900,52
|
|
20250102,130800,3172947100,48900,48950,48950,48900,44
|
|
20250102,130700,3170793450,48900,48900,48950,48900,53
|
|
20250102,130600,3168199550,48950,48950,48950,48900,57
|
|
20250102,130500,3165409700,48950,48950,48950,48900,68
|
|
20250102,130400,3162081350,48900,48900,48950,48900,52
|
|
20250102,130300,3159536250,48900,48950,48950,48900,51
|
|
20250102,130200,3157040150,48900,48900,48950,48900,123
|
|
20250102,130100,3151022550,48900,48950,48950,48900,17
|
|
20250102,130000,3150190550,48950,48900,48950,48900,91
|
|
20250102,125900,3145739100,48900,49000,49000,48900,19
|
|
20250102,125800,3144809000,48900,48900,48900,48900,6
|
|
20250102,125700,3144515600,48900,48900,48950,48900,72
|
|
20250102,125600,3140994300,48900,48900,49000,48900,11
|
|
20250102,125500,3140455900,48900,48900,48900,48900,8
|
|
20250102,125400,3140064700,48900,48950,48950,48900,1209
|
|
20250102,125300,3080885000,48950,48950,48950,48950,1
|
|
20250102,125200,3080836050,49000,48950,49000,48950,104
|
|
20250102,125100,3075742850,49050,48950,49050,48950,48
|
|
20250102,125000,3073388850,49050,48950,49050,48950,43
|
|
20250102,124900,3071279900,48950,49050,49050,48950,67
|
|
20250102,124800,3067999650,48950,48950,48950,48950,5
|
|
20250102,124700,3067754900,48950,48950,48950,48950,64
|
|
20250102,124600,3064622100,48950,48950,48950,48950,0
|
|
20250102,124500,3064622100,48950,48950,48950,48950,5
|
|
20250102,124400,3064377350,48950,49000,49000,48950,540
|
|
20250102,124300,3037917500,49000,49000,49000,49000,3
|
|
20250102,124200,3037770500,49000,48950,49000,48950,138
|
|
20250102,124100,3031008550,48950,48950,48950,48950,58
|
|
20250102,124000,3028169450,48950,48950,48950,48950,3
|
|
20250102,123900,3028022600,49000,48900,49000,48900,9
|
|
20250102,123800,3027582000,48900,49000,49000,48900,63
|
|
20250102,123700,3024501150,48900,48900,48900,48900,2
|
|
20250102,123600,3024403350,48900,48900,48900,48900,68
|
|
20250102,123500,3021078150,48900,48900,48900,48900,3
|
|
20250102,123400,3020931450,48900,48900,48900,48900,0
|
|
20250102,123300,3020931450,48900,48950,48950,48900,95
|
|
20250102,123200,3016284450,48900,48900,48900,48900,3
|
|
20250102,123100,3016137750,48950,48950,48950,48950,151
|
|
20250102,123000,3008746300,48950,48950,49100,48950,7
|
|
20250102,122900,3008403200,48950,48900,48950,48900,76
|
|
20250102,122800,3004683150,48950,48950,48950,48950,12
|
|
20250102,122700,3004095750,49100,48900,49150,48900,12
|
|
20250102,122600,3003506700,48950,49000,49050,48950,6307
|
|
20250102,122500,2694592300,49150,49150,49150,49000,8186
|
|
20250102,122400,2292848150,49150,49200,49200,49150,2293
|
|
20250102,122300,2180144900,49150,49150,49150,49150,107
|
|
20250102,122200,2174885850,49200,49150,49200,49150,43
|
|
20250102,122100,2172770350,49150,49250,49250,49150,50
|
|
20250102,122000,2170308150,49250,49150,49250,49150,100
|
|
20250102,121900,2165383450,49200,49200,49200,49200,104
|
|
20250102,121800,2160266650,49200,49150,49200,49150,48
|
|
20250102,121700,2157905200,49150,49150,49200,49150,111
|
|
20250102,121600,2152447200,49200,49200,49200,49200,47
|
|
20250102,121500,2150134800,49150,49150,49200,49150,46
|
|
20250102,121400,2147871800,49150,49150,49200,49150,87
|
|
20250102,121300,2143593650,49200,49150,49200,49150,44
|
|
20250102,121200,2141429000,49200,49150,49200,49150,276
|
|
20250102,121100,2127861450,49150,49200,49200,49150,10
|
|
20250102,121000,2127369550,49200,49150,49200,49150,95
|
|
20250102,120900,2122695700,49150,49150,49200,49150,108
|
|
20250102,120800,2117385350,49250,49250,49250,49250,47
|
|
20250102,120700,2115070600,49150,49150,49150,49150,2
|
|
20250102,120600,2114972300,49250,49150,49250,49150,59
|
|
20250102,120500,2112066950,49250,49150,49250,49150,97
|
|
20250102,120400,2107290000,49250,49250,49250,49250,45
|
|
20250102,120300,2105073750,49150,49150,49150,49150,2
|
|
20250102,120200,2104975450,49250,49150,49250,49150,50
|
|
20250102,120100,2102513250,49150,49250,49250,49150,164
|
|
20250102,120000,2094442350,49250,49250,49250,49150,112
|
|
20250102,115900,2088927050,49150,49150,49150,49150,63
|
|
20250102,115800,2085830600,49150,49150,49150,49150,3
|
|
20250102,115700,2085683150,49200,49150,49200,49150,4
|
|
20250102,115600,2085486400,49150,49250,49250,49150,65
|
|
20250102,115500,2082291550,49250,49150,49250,49150,12
|
|
20250102,115400,2081700850,49150,49200,49200,49150,219
|
|
20250102,115300,2070926200,49200,49200,49200,49200,61
|
|
20250102,115200,2067925000,49250,49200,49250,49200,49
|
|
20250102,115100,2065511900,49250,49200,49250,49200,45
|
|
20250102,115000,2063295850,49250,49250,49250,49250,88
|
|
20250102,114900,2058961850,49200,49250,49250,49200,182
|
|
20250102,114800,2049998500,49200,49200,49300,49200,113
|
|
20250102,114700,2044434300,49200,49200,49200,49200,3
|
|
20250102,114600,2044286700,49200,49200,49200,49200,0
|
|
20250102,114500,2044286700,49200,49300,49300,49200,106
|
|
20250102,114400,2039067400,49200,49200,49200,49200,2
|
|
20250102,114300,2038969000,49200,49200,49200,49200,64
|
|
20250102,114200,2035820200,49300,49200,49300,49200,41
|
|
20250102,114100,2033799000,49200,49300,49300,49200,4
|
|
20250102,114000,2033602100,49300,49300,49300,49200,150
|
|
20250102,113900,2026213400,49300,49200,49300,49200,47
|
|
20250102,113800,2023896700,49300,49300,49300,49300,46
|
|
20250102,113700,2021628900,49200,49300,49300,49200,44
|
|
20250102,113600,2019460000,49200,49250,49250,49200,78
|
|
20250102,113500,2015618700,49250,49200,49250,49200,64
|
|
20250102,113400,2012467800,49200,49200,49250,49200,60
|
|
20250102,113300,2009513450,49150,49150,49250,49150,44
|
|
20250102,113200,2007346850,49150,49150,49150,49150,63
|
|
20250102,113100,2004250400,49150,49150,49150,49150,0
|
|
20250102,113000,2004250400,49150,49150,49150,49150,367
|
|
20250102,112900,1986212350,49150,49200,49200,49150,302
|
|
20250102,112800,1971366550,49200,49200,49200,49200,3
|
|
20250102,112700,1971218950,49250,49250,49250,49250,0
|
|
20250102,112600,1971218950,49250,49150,49250,49150,709
|
|
20250102,112500,1936301000,49150,49150,49150,49150,63
|
|
20250102,112400,1933204550,49150,49150,49150,49150,7
|
|
20250102,112300,1932860500,49200,49200,49200,49200,0
|
|
20250102,112200,1932860500,49200,49200,49200,49200,649
|
|
20250102,112100,1900929700,49200,49200,49200,49200,3
|
|
20250102,112000,1900782100,49250,49150,49250,49150,938
|
|
20250102,111900,1854632900,49150,49250,49250,49150,2831
|
|
20250102,111800,1715347550,49250,49250,49250,49200,63
|
|
20250102,111700,1712244950,49200,49200,49350,49200,64
|
|
20250102,111600,1709096000,49350,49350,49350,49350,5
|
|
20250102,111500,1708849250,49200,49200,49350,49200,5
|
|
20250102,111400,1708603100,49200,49250,49250,49200,572
|
|
20250102,111300,1680435150,49250,49250,49350,49250,148
|
|
20250102,111200,1673141550,49350,49250,49350,49250,124
|
|
20250102,111100,1667025550,49250,49350,49350,49250,105
|
|
20250102,111000,1661850300,49350,49350,49350,49250,65
|
|
20250102,110900,1658642850,49250,49250,49350,49250,93
|
|
20250102,110800,1654058000,49350,49350,49350,49350,44
|
|
20250102,110700,1651886600,49350,49250,49350,49250,248
|
|
20250102,110600,1639668100,49250,49250,49350,49250,69
|
|
20250102,110500,1636264850,49350,49350,49350,49350,12
|
|
20250102,110400,1635672650,49250,49350,49350,49250,6
|
|
20250102,110300,1635376850,49250,49250,49250,49250,66
|
|
20250102,110200,1632126350,49350,49250,49350,49250,5
|
|
20250102,110100,1631879800,49250,49250,49250,49250,61
|
|
20250102,110000,1628875550,49250,49250,49250,49250,106
|
|
20250102,105900,1623655050,49250,49250,49250,49250,1505
|
|
20250102,105800,1549533800,49250,49250,49250,49250,2
|
|
20250102,105700,1549435300,49300,49250,49300,49250,26
|
|
20250102,105600,1548153550,49250,49250,49400,49250,44
|
|
20250102,105500,1545986400,49250,49400,49400,49250,21
|
|
20250102,105400,1544949450,49400,49250,49400,49250,66
|
|
20250102,105300,1541698500,49250,49250,49250,49250,1102
|
|
20250102,105200,1487425000,49250,49250,49250,49250,3
|
|
20250102,105100,1487277250,49250,49250,49250,49250,61
|
|
20250102,105000,1484273000,49400,49400,49400,49400,1
|
|
20250102,104900,1484223600,49250,49250,49250,49250,2
|
|
20250102,104800,1484125100,49400,49250,49400,49250,326
|
|
20250102,104700,1468068250,49300,49300,49300,49300,63
|
|
20250102,104600,1464962350,49400,49300,49400,49300,64
|
|
20250102,104500,1461806850,49300,49300,49400,49300,1007
|
|
20250102,104400,1412161450,49300,49300,49300,49300,3
|
|
20250102,104300,1412013550,49300,49250,49300,49250,63
|
|
20250102,104200,1408907750,49250,49250,49250,49250,232
|
|
20250102,104100,1397481750,49250,49400,49400,49250,66
|
|
20250102,104000,1394230800,49250,49300,49300,49250,278
|
|
20250102,103900,1380535150,49400,49250,49400,49250,54
|
|
20250102,103800,1377867700,49400,49300,49400,49250,566
|
|
20250102,103700,1349963700,49400,49300,49400,49300,33
|
|
20250102,103600,1348333800,49400,49300,49400,49300,508
|
|
20250102,103500,1323289300,49300,49300,49300,49300,0
|
|
20250102,103400,1323289300,49300,49300,49400,49300,438
|
|
20250102,103300,1301695600,49250,49300,49300,49250,15
|
|
20250102,103200,1300956250,49300,49300,49300,49300,622
|
|
20250102,103100,1270291650,49300,49300,49300,49250,1640
|
|
20250102,103000,1189456950,49200,49300,49300,49200,1399
|
|
20250102,102900,1120540650,49450,49350,49450,49300,46
|
|
20250102,102800,1118271600,49300,49250,49300,49250,376
|
|
20250102,102700,1099734900,49250,49250,49250,49250,84
|
|
20250102,102600,1095597900,49300,49300,49300,49250,255
|
|
20250102,102500,1083036400,49300,49250,49300,49250,511
|
|
20250102,102400,1057869100,49250,49250,49250,49250,62
|
|
20250102,102300,1054815600,49300,49300,49300,49300,0
|
|
20250102,102200,1054815600,49300,49300,49300,49250,713
|
|
20250102,102100,1019667750,49300,49250,49300,49250,73
|
|
20250102,102000,1016068900,49300,49300,49300,49250,277
|
|
20250102,101900,1002413700,49300,49300,49300,49300,61
|
|
20250102,101800,999406400,49300,49300,49300,49300,5
|
|
20250102,101700,999159900,49350,49300,49350,49300,1001
|
|
20250102,101600,949810550,49300,49300,49300,49300,0
|
|
20250102,101500,949810550,49300,49350,49350,49300,762
|
|
20250102,101400,912215900,49350,49400,49400,49350,106
|
|
20250102,101300,906979800,49300,49400,49400,49300,161
|
|
20250102,101200,899034350,49400,49400,49400,49400,61
|
|
20250102,101100,896020950,49400,49400,49400,49400,503
|
|
20250102,101000,871172750,49500,49400,49500,49350,1365
|
|
20250102,100900,803791150,49350,49300,49350,49300,143
|
|
20250102,100800,796734500,49300,49300,49300,49300,10
|
|
20250102,100700,796241500,49250,49200,49250,49200,1117
|
|
20250102,100600,741233300,49250,49200,49250,49200,152
|
|
20250102,100500,733752650,49200,49350,49350,49150,1469
|
|
20250102,100400,661497450,49350,49250,49400,49150,3754
|
|
20250102,100300,476779450,49300,49500,49500,49300,166
|
|
20250102,100200,468595250,49500,49300,49500,49300,2064
|
|
20250102,100100,366828650,49300,49300,49600,49300,6746
|
|
20250102,100000,34172250,49200,49200,49600,49200,694
|