577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,183300,6075569650,49250,49250,49250,49250,0
|
|
20250103,183200,6075569650,49250,49250,49250,49250,0
|
|
20250103,183100,6075569650,49250,49250,49250,49250,0
|
|
20250103,183000,6075569650,49250,49250,49250,49250,0
|
|
20250103,182900,6075569650,49250,49250,49250,49250,0
|
|
20250103,182800,6075569650,49250,49250,49250,49250,0
|
|
20250103,182700,6075569650,49250,49250,49250,49250,0
|
|
20250103,182600,6075569650,49250,49250,49250,49250,0
|
|
20250103,182500,6075569650,49250,49250,49250,49250,0
|
|
20250103,182400,6075569650,49250,49250,49250,49250,0
|
|
20250103,182300,6075569650,49250,49250,49250,49250,0
|
|
20250103,182200,6075569650,49250,49250,49250,49250,0
|
|
20250103,182100,6075569650,49250,49250,49250,49250,0
|
|
20250103,182000,6075569650,49250,49250,49250,49250,0
|
|
20250103,181900,6075569650,49250,49250,49250,49250,0
|
|
20250103,181800,6075569650,49250,49250,49250,49250,0
|
|
20250103,181700,6075569650,49250,49250,49250,49250,0
|
|
20250103,181600,6075569650,49250,49250,49250,49250,0
|
|
20250103,181500,6075569650,49250,49250,49250,49250,0
|
|
20250103,181400,6075569650,49250,49250,49250,49250,0
|
|
20250103,181300,6075569650,49250,49250,49250,49250,0
|
|
20250103,181200,6075569650,49250,49250,49250,49250,0
|
|
20250103,181100,6075569650,49250,49250,49250,49250,0
|
|
20250103,181000,6075569650,49250,49250,49250,49250,0
|
|
20250103,180900,6075569650,49250,49250,49250,49250,0
|
|
20250103,180800,6075569650,49250,49250,49250,49250,0
|
|
20250103,180700,6075569650,49250,49250,49250,49250,0
|
|
20250103,180600,6075569650,49250,49250,49250,49250,0
|
|
20250103,180500,6075569650,49250,49250,49250,49250,0
|
|
20250103,180400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,180300,6075569650,49250,49250,49250,49250,0
|
|
20250103,180200,6075569650,49250,49250,49250,49250,0
|
|
20250103,180100,6075569650,49250,49250,49250,49250,0
|
|
20250103,180000,6075569650,49250,49250,49250,49250,0
|
|
20250103,175900,6075569650,49250,49250,49250,49250,0
|
|
20250103,175800,6075569650,49250,49250,49250,49250,0
|
|
20250103,175700,6075569650,49250,49250,49250,49250,0
|
|
20250103,175600,6075569650,49250,49250,49250,49250,0
|
|
20250103,175500,6075569650,49250,49250,49250,49250,0
|
|
20250103,175400,6075569650,49250,49250,49250,49250,0
|
|
20250103,175300,6075569650,49250,49250,49250,49250,0
|
|
20250103,175200,6075569650,49250,49250,49250,49250,0
|
|
20250103,175100,6075569650,49250,49250,49250,49250,0
|
|
20250103,175000,6075569650,49250,49250,49250,49250,0
|
|
20250103,174900,6075569650,49250,49250,49250,49250,0
|
|
20250103,174800,6075569650,49250,49250,49250,49250,0
|
|
20250103,174700,6075569650,49250,49250,49250,49250,0
|
|
20250103,174600,6075569650,49250,49250,49250,49250,0
|
|
20250103,174500,6075569650,49250,49250,49250,49250,0
|
|
20250103,174400,6075569650,49250,49250,49250,49250,0
|
|
20250103,174300,6075569650,49250,49250,49250,49250,0
|
|
20250103,174200,6075569650,49250,49250,49250,49250,0
|
|
20250103,174100,6075569650,49250,49250,49250,49250,0
|
|
20250103,174000,6075569650,49250,49250,49250,49250,0
|
|
20250103,173900,6075569650,49250,49250,49250,49250,0
|
|
20250103,173800,6075569650,49250,49250,49250,49250,0
|
|
20250103,173700,6075569650,49250,49250,49250,49250,0
|
|
20250103,173600,6075569650,49250,49250,49250,49250,0
|
|
20250103,173500,6075569650,49250,49250,49250,49250,0
|
|
20250103,173400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,173300,6075569650,49250,49250,49250,49250,0
|
|
20250103,173200,6075569650,49250,49250,49250,49250,0
|
|
20250103,173100,6075569650,49250,49250,49250,49250,0
|
|
20250103,173000,6075569650,49250,49250,49250,49250,0
|
|
20250103,172900,6075569650,49250,49250,49250,49250,0
|
|
20250103,172800,6075569650,49250,49250,49250,49250,0
|
|
20250103,172700,6075569650,49250,49250,49250,49250,0
|
|
20250103,172600,6075569650,49250,49250,49250,49250,0
|
|
20250103,172500,6075569650,49250,49250,49250,49250,0
|
|
20250103,172400,6075569650,49250,49250,49250,49250,0
|
|
20250103,172300,6075569650,49250,49250,49250,49250,0
|
|
20250103,172200,6075569650,49250,49250,49250,49250,0
|
|
20250103,172100,6075569650,49250,49250,49250,49250,0
|
|
20250103,172000,6075569650,49250,49250,49250,49250,0
|
|
20250103,171900,6075569650,49250,49250,49250,49250,0
|
|
20250103,171800,6075569650,49250,49250,49250,49250,0
|
|
20250103,171700,6075569650,49250,49250,49250,49250,0
|
|
20250103,171600,6075569650,49250,49250,49250,49250,0
|
|
20250103,171500,6075569650,49250,49250,49250,49250,0
|
|
20250103,171400,6075569650,49250,49250,49250,49250,0
|
|
20250103,171300,6075569650,49250,49250,49250,49250,0
|
|
20250103,171200,6075569650,49250,49250,49250,49250,0
|
|
20250103,171100,6075569650,49250,49250,49250,49250,0
|
|
20250103,171000,6075569650,49250,49250,49250,49250,0
|
|
20250103,170900,6075569650,49250,49250,49250,49250,0
|
|
20250103,170800,6075569650,49250,49250,49250,49250,0
|
|
20250103,170700,6075569650,49250,49250,49250,49250,0
|
|
20250103,170600,6075569650,49250,49250,49250,49250,0
|
|
20250103,170500,6075569650,49250,49250,49250,49250,0
|
|
20250103,170400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,170300,6075569650,49250,49250,49250,49250,0
|
|
20250103,170200,6075569650,49250,49250,49250,49250,0
|
|
20250103,170100,6075569650,49250,49250,49250,49250,0
|
|
20250103,170000,6075569650,49250,49250,49250,49250,0
|
|
20250103,165900,6075569650,49250,49250,49250,49250,0
|
|
20250103,165800,6075569650,49250,49250,49250,49250,0
|
|
20250103,165700,6075569650,49250,49250,49250,49250,0
|
|
20250103,165600,6075569650,49250,49250,49250,49250,0
|
|
20250103,165500,6075569650,49250,49250,49250,49250,0
|
|
20250103,165400,6075569650,49250,49250,49250,49250,0
|
|
20250103,165300,6075569650,49250,49250,49250,49250,0
|
|
20250103,165200,6075569650,49250,49250,49250,49250,0
|
|
20250103,165100,6075569650,49250,49250,49250,49250,0
|
|
20250103,165000,6075569650,49250,49250,49250,49250,0
|
|
20250103,164900,6075569650,49250,49250,49250,49250,0
|
|
20250103,164800,6075569650,49250,49250,49250,49250,0
|
|
20250103,164700,6075569650,49250,49250,49250,49250,0
|
|
20250103,164600,6075569650,49250,49250,49250,49250,0
|
|
20250103,164500,6075569650,49250,49250,49250,49250,0
|
|
20250103,164400,6075569650,49250,49250,49250,49250,0
|
|
20250103,164300,6075569650,49250,49250,49250,49250,0
|
|
20250103,164200,6075569650,49250,49250,49250,49250,0
|
|
20250103,164100,6075569650,49250,49250,49250,49250,0
|
|
20250103,164000,6075569650,49250,49250,49250,49250,0
|
|
20250103,163900,6075569650,49250,49250,49250,49250,0
|
|
20250103,163800,6075569650,49250,49250,49250,49250,0
|
|
20250103,163700,6075569650,49250,49250,49250,49250,0
|
|
20250103,163600,6075569650,49250,49250,49250,49250,0
|
|
20250103,163500,6075569650,49250,49250,49250,49250,0
|
|
20250103,163400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,163300,6075569650,49250,49250,49250,49250,0
|
|
20250103,163200,6075569650,49250,49250,49250,49250,0
|
|
20250103,163100,6075569650,49250,49250,49250,49250,0
|
|
20250103,163000,6075569650,49250,49250,49250,49250,0
|
|
20250103,162900,6075569650,49250,49250,49250,49250,0
|
|
20250103,162800,6075569650,49250,49250,49250,49250,0
|
|
20250103,162700,6075569650,49250,49250,49250,49250,0
|
|
20250103,162600,6075569650,49250,49250,49250,49250,0
|
|
20250103,162500,6075569650,49250,49250,49250,49250,0
|
|
20250103,162400,6075569650,49250,49250,49250,49250,0
|
|
20250103,162300,6075569650,49250,49250,49250,49250,0
|
|
20250103,162200,6075569650,49250,49250,49250,49250,0
|
|
20250103,162100,6075569650,49250,49250,49250,49250,0
|
|
20250103,162000,6075569650,49250,49250,49250,49250,0
|
|
20250103,161900,6075569650,49250,49250,49250,49250,0
|
|
20250103,161800,6075569650,49250,49250,49250,49250,0
|
|
20250103,161700,6075569650,49250,49250,49250,49250,0
|
|
20250103,161600,6075569650,49250,49250,49250,49250,0
|
|
20250103,161500,6075569650,49250,49250,49250,49250,0
|
|
20250103,161400,6075569650,49250,49250,49250,49250,0
|
|
20250103,161300,6075569650,49250,49250,49250,49250,0
|
|
20250103,161200,6075569650,49250,49250,49250,49250,0
|
|
20250103,161100,6075569650,49250,49250,49250,49250,0
|
|
20250103,161000,6075569650,49250,49250,49250,49250,0
|
|
20250103,160900,6075569650,49250,49250,49250,49250,0
|
|
20250103,160800,6075569650,49250,49250,49250,49250,0
|
|
20250103,160700,6075569650,49250,49250,49250,49250,0
|
|
20250103,160600,6075569650,49250,49250,49250,49250,0
|
|
20250103,160500,6075569650,49250,49250,49250,49250,0
|
|
20250103,160400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,160300,6075569650,49250,49250,49250,49250,0
|
|
20250103,160200,6075569650,49250,49250,49250,49250,0
|
|
20250103,160100,6075569650,49250,49250,49250,49250,0
|
|
20250103,160000,6075569650,49250,49250,49250,49250,0
|
|
20250103,155900,6075569650,49250,49250,49250,49250,0
|
|
20250103,155800,6075569650,49250,49250,49250,49250,0
|
|
20250103,155700,6075569650,49250,49250,49250,49250,0
|
|
20250103,155600,6075569650,49250,49250,49250,49250,0
|
|
20250103,155500,6075569650,49250,49250,49250,49250,0
|
|
20250103,155400,6075569650,49250,49250,49250,49250,0
|
|
20250103,155300,6075569650,49250,49250,49250,49250,0
|
|
20250103,155200,6075569650,49250,49250,49250,49250,0
|
|
20250103,155100,6075569650,49250,49250,49250,49250,0
|
|
20250103,155000,6075569650,49250,49250,49250,49250,0
|
|
20250103,154900,6075569650,49250,49250,49250,49250,0
|
|
20250103,154800,6075569650,49250,49250,49250,49250,0
|
|
20250103,154700,6075569650,49250,49250,49250,49250,0
|
|
20250103,154600,6075569650,49250,49250,49250,49250,0
|
|
20250103,154500,6075569650,49250,49250,49250,49250,0
|
|
20250103,154400,6075569650,49250,49250,49250,49250,0
|
|
20250103,154300,6075569650,49250,49250,49250,49250,0
|
|
20250103,154200,6075569650,49250,49250,49250,49250,0
|
|
20250103,154100,6075569650,49250,49250,49250,49250,0
|
|
20250103,154000,6075569650,49250,49250,49250,49250,0
|
|
20250103,153900,6075569650,49250,49250,49250,49250,0
|
|
20250103,153800,6075569650,49250,49250,49250,49250,0
|
|
20250103,153700,6075569650,49250,49250,49250,49250,0
|
|
20250103,153600,6075569650,49250,49250,49250,49250,0
|
|
20250103,153500,6075569650,49250,49250,49250,49250,0
|
|
20250103,153400,6075569650,49250,49250,49250,49250,1928
|
|
20250103,153300,6075569650,49250,49250,49250,49250,0
|
|
20250103,153200,6075569650,49250,49250,49250,49250,0
|
|
20250103,153100,6075569650,49250,49250,49250,49250,0
|
|
20250103,153000,6075569650,49250,49250,49250,49250,1928
|
|
20250103,152900,5980615650,49300,49300,49300,49300,0
|
|
20250103,152800,5980615650,49300,49300,49300,49300,0
|
|
20250103,152700,5980615650,49300,49300,49300,49300,0
|
|
20250103,152600,5980615650,49300,49300,49300,49300,0
|
|
20250103,152500,5980615650,49300,49300,49300,49300,0
|
|
20250103,152400,5980615650,49300,49300,49300,49300,0
|
|
20250103,152300,5980615650,49300,49300,49300,49300,0
|
|
20250103,152200,5980615650,49300,49300,49300,49300,0
|
|
20250103,152100,5980615650,49300,49300,49300,49300,0
|
|
20250103,152000,5980615650,49300,49300,49300,49300,0
|
|
20250103,151900,5980615650,49300,49200,49300,49200,442
|
|
20250103,151800,5958857850,49200,49200,49300,49200,457
|
|
20250103,151700,5936349450,49200,49250,49300,49200,1788
|
|
20250103,151600,5848328800,49200,49250,49250,49200,296
|
|
20250103,151500,5833751200,49250,49250,49250,49150,343
|
|
20250103,151400,5816859250,49250,49250,49250,49150,278
|
|
20250103,151300,5803168550,49250,49200,49250,49150,564
|
|
20250103,151200,5775413600,49200,49200,49200,49150,272
|
|
20250103,151100,5762031650,49200,49200,49200,49150,163
|
|
20250103,151000,5754012450,49200,48950,49200,48950,297
|
|
20250103,150900,5739412500,49200,48900,49200,48900,185
|
|
20250103,150800,5730317200,48900,49100,49100,48850,20080
|
|
20250103,150700,4748045350,49100,49150,49150,49100,230
|
|
20250103,150600,4736742300,49200,49200,49200,49150,148
|
|
20250103,150500,4729461400,49150,49150,49200,49150,87
|
|
20250103,150400,4725182700,49150,49150,49200,49150,100
|
|
20250103,150300,4720263500,49200,49200,49200,49150,72
|
|
20250103,150200,4716722400,49200,49150,49200,49150,81
|
|
20250103,150100,4712738500,49150,49150,49200,49150,303
|
|
20250103,150000,4697844400,49150,49200,49200,49150,20
|
|
20250103,145900,4696861250,49150,49200,49200,49150,107
|
|
20250103,145800,4691598050,49200,49150,49200,49150,50
|
|
20250103,145700,4689139450,49150,49200,49200,49150,43
|
|
20250103,145600,4687024850,49200,49200,49200,49150,146
|
|
20250103,145500,4679843350,49200,49150,49200,49150,202
|
|
20250103,145400,4669906200,49200,49150,49200,49150,312
|
|
20250103,145300,4654557000,49150,49150,49200,49150,215
|
|
20250103,145200,4643983850,49150,49150,49200,49150,159
|
|
20250103,145100,4636165000,49150,49150,49200,49150,25
|
|
20250103,145000,4634935700,49150,49100,49200,49100,100
|
|
20250103,144900,4630017650,49100,49100,49200,49100,77
|
|
20250103,144800,4626233000,49100,49150,49150,49100,23
|
|
20250103,144700,4625103550,49100,49150,49150,49100,112
|
|
20250103,144600,4619600050,49150,49100,49150,49100,48
|
|
20250103,144500,4617242150,49100,49150,49150,49100,79
|
|
20250103,144400,4613360450,49150,49100,49150,49100,87
|
|
20250103,144300,4609087050,49100,49100,49150,49100,43
|
|
20250103,144200,4606974600,49100,49100,49150,49100,111
|
|
20250103,144100,4601520500,49150,49100,49150,49050,335
|
|
20250103,144000,4585071550,49000,49000,49100,49000,93
|
|
20250103,143900,4580508150,49000,49050,49100,49000,64
|
|
20250103,143800,4577367800,49000,49000,49050,49000,35
|
|
20250103,143700,4575652250,49000,49050,49050,49000,68
|
|
20250103,143600,4572317500,49000,49000,49050,49000,156
|
|
20250103,143500,4564667050,49000,49000,49000,49000,31
|
|
20250103,143400,4563148050,49000,49000,49050,49000,98
|
|
20250103,143300,4558342500,49000,49000,49000,49000,21
|
|
20250103,143200,4557313500,49000,49000,49000,49000,20
|
|
20250103,143100,4556333500,49000,49000,49050,49000,375
|
|
20250103,143000,4537941700,49000,49000,49050,49000,92
|
|
20250103,142900,4533430050,49000,49000,49000,49000,21
|
|
20250103,142800,4532401050,49000,49000,49000,49000,20
|
|
20250103,142700,4531421050,49050,49050,49050,49000,34
|
|
20250103,142600,4529754850,49000,49000,49000,49000,18
|
|
20250103,142500,4528872850,49000,49000,49050,49000,27
|
|
20250103,142400,4527549800,49050,49050,49050,49000,29
|
|
20250103,142300,4526128600,49000,49100,49100,49000,2948
|
|
20250103,142200,4381624150,49100,49100,49100,49100,14
|
|
20250103,142100,4380936750,49100,49100,49100,49100,19
|
|
20250103,142000,4380003850,49100,49100,49100,49100,20
|
|
20250103,141900,4379021850,49100,49150,49150,49100,214
|
|
20250103,141800,4368504100,49150,49200,49200,49150,47
|
|
20250103,141700,4366192700,49150,49200,49200,49150,55
|
|
20250103,141600,4363487000,49150,49150,49200,49150,40
|
|
20250103,141500,4361519850,49150,49200,49200,49150,51
|
|
20250103,141400,4359011200,49150,49150,49200,49150,102
|
|
20250103,141300,4353995900,49150,49150,49200,49150,103
|
|
20250103,141200,4348929100,49200,49200,49200,49150,87
|
|
20250103,141100,4344649500,49150,49150,49200,49150,23
|
|
20250103,141000,4343518650,49200,49100,49200,49100,130
|
|
20250103,140900,4337127450,49100,49100,49200,49100,92
|
|
20250103,140800,4332606450,49100,49100,49200,49100,61
|
|
20250103,140700,4329606700,49100,49100,49200,49100,38
|
|
20250103,140600,4327738550,49150,49200,49200,49100,14
|
|
20250103,140500,4327050900,49200,49100,49200,49100,123
|
|
20250103,140400,4321000800,49100,49100,49200,49100,35
|
|
20250103,140300,4319279950,49100,49150,49200,49100,29
|
|
20250103,140200,4317853900,49150,49200,49200,49100,31
|
|
20250103,140100,4316330550,49200,49100,49200,49100,85
|
|
20250103,140000,4312149700,49200,49150,49200,49100,80
|
|
20250103,135900,4308216850,49200,49100,49200,49100,85
|
|
20250103,135800,4304036300,49200,49100,49200,49100,75
|
|
20250103,135700,4300347800,49200,49100,49200,49100,111
|
|
20250103,135600,4294887600,49200,49050,49200,49050,29
|
|
20250103,135500,4293461650,49050,49050,49200,49050,69
|
|
20250103,135400,4290069100,49050,49150,49200,49050,99
|
|
20250103,135300,4285199650,49100,49050,49150,49050,62
|
|
20250103,135200,4282154100,49100,49050,49100,49050,7
|
|
20250103,135100,4281810650,49050,49100,49200,49050,66
|
|
20250103,135000,4278566200,49050,49050,49100,49050,16
|
|
20250103,134900,4277781150,49100,49050,49150,49050,15
|
|
20250103,134800,4277045250,49200,49200,49200,49050,114
|
|
20250103,134700,4271437850,49150,49050,49200,49050,21
|
|
20250103,134600,4270407250,49000,49050,49200,49000,75
|
|
20250103,134500,4266720750,49000,49000,49000,49000,13
|
|
20250103,134400,4266083750,49000,49000,49100,49000,15
|
|
20250103,134300,4265348600,49100,49000,49100,49000,7
|
|
20250103,134200,4265005450,49000,49050,49150,49000,31
|
|
20250103,134100,4263485150,49000,49000,49150,49000,112
|
|
20250103,134000,4257996850,49000,49000,49150,49000,20
|
|
20250103,133900,4257016100,49000,49000,49050,49000,313
|
|
20250103,133800,4241679050,49000,49100,49100,49000,12
|
|
20250103,133700,4241090500,49000,49050,49200,49000,1337
|
|
20250103,133600,4175511100,49100,49200,49200,49100,1622
|
|
20250103,133500,4095849200,49150,49150,49200,49150,134
|
|
20250103,133400,4089263050,49150,49150,49150,49150,17
|
|
20250103,133300,4088427500,49150,49200,49200,49150,16
|
|
20250103,133200,4087641050,49150,49150,49150,49150,612
|
|
20250103,133100,4057561250,49200,49150,49200,49150,170
|
|
20250103,133000,4049198350,49200,49150,49200,49150,26
|
|
20250103,132900,4047919750,49150,49150,49150,49150,2
|
|
20250103,132800,4047821450,49150,49150,49200,49150,175
|
|
20250103,132700,4039212150,49150,49200,49200,49150,4
|
|
20250103,132600,4039015500,49150,49150,49150,49150,8
|
|
20250103,132500,4038622300,49200,49150,49200,49150,28
|
|
20250103,132400,4037245000,49150,49150,49200,49150,355
|
|
20250103,132300,4019789500,49200,49150,49200,49150,24
|
|
20250103,132200,4018608800,49200,49200,49250,49200,260
|
|
20250103,132100,4005816250,49200,49200,49200,49200,4
|
|
20250103,132000,4005619450,49250,49200,49250,49200,64
|
|
20250103,131900,4002469550,49200,49250,49250,49150,899
|
|
20250103,131800,3958271000,49200,49200,49250,49200,276
|
|
20250103,131700,3944691650,49200,49200,49250,49200,85
|
|
20250103,131600,3940509100,49200,49250,49250,49200,92
|
|
20250103,131500,3935982150,49200,49200,49250,49150,166
|
|
20250103,131400,3927816200,49150,49150,49200,49150,457
|
|
20250103,131300,3905334200,49150,49100,49150,49100,450
|
|
20250103,131200,3883217100,49100,49150,49150,49100,88
|
|
20250103,131100,3878892000,49100,49100,49150,49100,10
|
|
20250103,131000,3878400950,49100,49100,49100,49100,4
|
|
20250103,130900,3878204550,49100,49100,49200,49100,1093
|
|
20250103,130800,3824520800,49100,49050,49100,49050,356
|
|
20250103,130700,3807050750,49050,49000,49050,49000,3
|
|
20250103,130600,3806903650,49000,49050,49150,49000,512
|
|
20250103,130500,3781799500,49000,49050,49150,49000,26
|
|
20250103,130400,3780522100,49150,49000,49150,49000,79
|
|
20250103,130300,3776640350,49100,49050,49100,49050,14
|
|
20250103,130200,3775953050,49100,49000,49150,49000,39
|
|
20250103,130100,3774038150,49000,49000,49000,49000,3
|
|
20250103,130000,3773891150,49150,49100,49150,49100,4
|
|
20250103,125900,3773694600,49000,49000,49050,49000,11
|
|
20250103,125800,3773155500,49150,49150,49150,49150,0
|
|
20250103,125700,3773155500,49150,49050,49150,49000,87
|
|
20250103,125600,3768881050,49050,49000,49050,49000,271
|
|
20250103,125500,3755588550,49000,49050,49050,49000,31
|
|
20250103,125400,3754069500,49000,49050,49100,49000,6
|
|
20250103,125300,3753775200,49000,49050,49100,49000,326
|
|
20250103,125200,3737781900,49050,49100,49100,49050,18
|
|
20250103,125100,3736898200,49100,49050,49100,49050,5
|
|
20250103,125000,3736652800,49050,49050,49050,49050,14
|
|
20250103,124900,3735966100,49100,49150,49150,49100,528
|
|
20250103,124800,3710037950,49100,49150,49150,49100,93
|
|
20250103,124700,3705467450,49100,49100,49100,49100,7
|
|
20250103,124600,3705123750,49150,49100,49150,49100,31
|
|
20250103,124500,3703600500,49150,49100,49150,49100,29
|
|
20250103,124400,3702175250,49100,49050,49100,49050,45
|
|
20250103,124300,3699966450,49100,49050,49100,49050,114
|
|
20250103,124200,3694369550,49050,49100,49100,49050,38
|
|
20250103,124100,3692503950,49050,49050,49100,49050,10
|
|
20250103,124000,3692013400,49050,49050,49100,49050,24
|
|
20250103,123900,3690835150,49050,49100,49100,49050,78
|
|
20250103,123800,3687005800,49050,49050,49050,49050,8
|
|
20250103,123700,3686613400,49100,49050,49100,49050,112
|
|
20250103,123600,3681114500,49100,49100,49100,49050,8
|
|
20250103,123500,3680721850,49050,49050,49100,49050,34
|
|
20250103,123400,3679053100,49050,49050,49100,49050,130
|
|
20250103,123300,3672672750,49050,49050,49050,49050,5
|
|
20250103,123200,3672427500,49100,49100,49150,49050,441
|
|
20250103,123100,3650771900,49100,49050,49100,49000,179
|
|
20250103,123000,3641990100,49000,49050,49050,49000,13
|
|
20250103,122900,3641352850,49000,49000,49000,49000,38
|
|
20250103,122800,3639490850,49000,49000,49000,49000,22
|
|
20250103,122700,3638412850,49000,49050,49050,49000,5
|
|
20250103,122600,3638167800,49000,49000,49000,49000,9
|
|
20250103,122500,3637726800,49000,49000,49000,49000,8
|
|
20250103,122400,3637334800,49000,49050,49050,49000,8
|
|
20250103,122300,3636942600,49000,49000,49000,49000,9
|
|
20250103,122200,3636501600,49000,49000,49000,49000,6
|
|
20250103,122100,3636207600,49000,49050,49050,49000,10
|
|
20250103,122000,3635717550,49000,49000,49000,49000,3
|
|
20250103,121900,3635570550,49000,49000,49000,49000,19
|
|
20250103,121800,3634639550,49000,49050,49050,49000,5
|
|
20250103,121700,3634394400,49000,49000,49000,49000,7
|
|
20250103,121600,3634051400,49000,49000,49000,49000,3
|
|
20250103,121500,3633904400,49050,49000,49050,49000,83
|
|
20250103,121400,3629833400,49000,49050,49050,49000,428
|
|
20250103,121300,3608840300,49050,49050,49050,49050,8
|
|
20250103,121200,3608447900,49050,49100,49100,49050,17
|
|
20250103,121100,3607613700,49050,49050,49050,49050,2
|
|
20250103,121000,3607515600,49050,49100,49100,49050,303
|
|
20250103,120900,3592638700,49150,49100,49150,49100,67
|
|
20250103,120800,3589345750,49100,49100,49100,49100,8
|
|
20250103,120700,3588952950,49150,49100,49150,49100,109
|
|
20250103,120600,3583598300,49100,49150,49150,49100,11
|
|
20250103,120500,3583058050,49100,49100,49100,49100,7
|
|
20250103,120400,3582714350,49100,49150,49150,49100,90
|
|
20250103,120300,3578291050,49100,49150,49150,49100,13
|
|
20250103,120200,3577652700,49150,49050,49150,49050,39
|
|
20250103,120100,3575736250,49050,49100,49100,49050,523
|
|
20250103,120000,3550057000,49100,49150,49150,49100,129
|
|
20250103,115900,3543722850,49100,49050,49100,49050,40
|
|
20250103,115800,3541759150,49100,49050,49100,49050,162
|
|
20250103,115700,3533805100,49050,49050,49050,49050,7
|
|
20250103,115600,3533461750,49050,49050,49100,49050,95
|
|
20250103,115500,3528799900,49050,49050,49050,49050,4
|
|
20250103,115400,3528603700,49050,49100,49100,49050,13
|
|
20250103,115300,3527965800,49050,49050,49050,49050,3
|
|
20250103,115200,3527818650,49050,49050,49050,49050,8
|
|
20250103,115100,3527426250,49050,49050,49100,49050,51
|
|
20250103,115000,3524922350,49050,49050,49100,49050,10
|
|
20250103,114900,3524431800,49050,49050,49050,49050,3
|
|
20250103,114800,3524284650,49150,48850,49150,48850,1321
|
|
20250103,114700,3459462000,48850,48850,48850,48850,9
|
|
20250103,114600,3459022350,48850,48850,48850,48850,2
|
|
20250103,114500,3458924650,48850,48850,48850,48850,8
|
|
20250103,114400,3458533850,48850,48850,48850,48850,9
|
|
20250103,114300,3458094200,48850,48850,48850,48850,9
|
|
20250103,114200,3457654550,48900,48900,48900,48900,4
|
|
20250103,114100,3457458950,48850,48850,48850,48850,14
|
|
20250103,114000,3456775050,48900,48850,48900,48850,305
|
|
20250103,113900,3441875750,48850,48850,48850,48850,3
|
|
20250103,113800,3441729200,48850,48900,49000,48850,648
|
|
20250103,113700,3410036500,48900,48900,48900,48900,3
|
|
20250103,113600,3409889800,48900,48950,48950,48900,14
|
|
20250103,113500,3409204800,48900,48900,48900,48900,8
|
|
20250103,113400,3408813600,48900,48900,48900,48900,24
|
|
20250103,113300,3407640000,48900,48900,48900,48900,174
|
|
20250103,113200,3399131400,48900,48900,48900,48900,78
|
|
20250103,113100,3395317200,49000,48900,49000,48900,64
|
|
20250103,113000,3392181350,48900,48900,49000,48900,11
|
|
20250103,112900,3391643150,49000,48900,49000,48900,30
|
|
20250103,112800,3390173900,48900,48900,48900,48900,4
|
|
20250103,112700,3389978300,48900,48950,49000,48900,85
|
|
20250103,112600,3385813800,48950,48900,48950,48900,14
|
|
20250103,112500,3385128900,48900,48900,48900,48900,8
|
|
20250103,112400,3384737700,48900,48950,49000,48900,56
|
|
20250103,112300,3381994150,48900,48900,48950,48900,16
|
|
20250103,112200,3381211550,48900,48900,48900,48900,4
|
|
20250103,112100,3381015950,49000,48900,49000,48900,120
|
|
20250103,112000,3375138300,48900,48900,48900,48900,3
|
|
20250103,111900,3374991600,48900,48950,48950,48900,212
|
|
20250103,111800,3364616200,48900,48950,49000,48900,117
|
|
20250103,111700,3358883800,48900,48900,48900,48900,2
|
|
20250103,111600,3358786000,48900,48900,48900,48900,13
|
|
20250103,111500,3358150300,48900,48850,49000,48850,48
|
|
20250103,111400,3355798950,48900,48850,48900,48850,7
|
|
20250103,111300,3355456900,49000,48900,49000,48850,161
|
|
20250103,111200,3347573900,48850,48850,49000,48850,12
|
|
20250103,111100,3346987000,48850,48850,48850,48850,3
|
|
20250103,111000,3346840450,49000,48950,49000,48950,95
|
|
20250103,110900,3342185500,48950,48900,48950,48850,11
|
|
20250103,110800,3341647750,48900,48900,48950,48900,4
|
|
20250103,110700,3341452050,48900,48850,48950,48850,33
|
|
20250103,110600,3339837550,48950,48900,48950,48900,88
|
|
20250103,110500,3335530050,48850,48850,48850,48850,9
|
|
20250103,110400,3335090400,48850,48850,48850,48850,15
|
|
20250103,110300,3334357650,48850,48850,48850,48850,9
|
|
20250103,110200,3333918000,48950,48850,48950,48850,42
|
|
20250103,110100,3331862250,48850,48850,48850,48850,9
|
|
20250103,110000,3331422600,48850,48900,48950,48850,14
|
|
20250103,105900,3330738000,48850,48850,48850,48850,5
|
|
20250103,105800,3330493750,48850,48900,48900,48850,1209
|
|
20250103,105700,3271381600,48900,48900,48900,48900,9
|
|
20250103,105600,3270941500,49000,48900,49000,48900,100
|
|
20250103,105500,3266042550,49000,49000,49000,48900,56
|
|
20250103,105400,3263298800,49100,49050,49100,48900,30
|
|
20250103,105300,3261826900,49100,48850,49100,48850,15
|
|
20250103,105200,3261093050,48850,48850,48900,48850,5
|
|
20250103,105100,3260848700,48850,48900,48900,48850,104
|
|
20250103,105000,3255763650,48850,48850,48850,48850,4
|
|
20250103,104900,3255568250,48850,48900,48900,48850,10
|
|
20250103,104800,3255079600,48850,48900,48900,48850,9
|
|
20250103,104700,3254639650,48850,48900,48900,48850,66
|
|
20250103,104600,3251415450,48850,48850,48900,48850,7
|
|
20250103,104500,3251073450,48900,48850,48900,48850,36
|
|
20250103,104400,3249314050,48900,48900,48900,48850,6
|
|
20250103,104300,3249020850,48850,49000,49000,48850,2601
|
|
20250103,104200,3121856950,48950,49050,49050,48950,94
|
|
20250103,104100,3117247450,49050,49050,49100,49000,24
|
|
20250103,104000,3116070250,49000,49000,49100,48950,34
|
|
20250103,103900,3114402150,49100,49000,49100,49000,83
|
|
20250103,103800,3110327850,49100,48950,49100,48950,41
|
|
20250103,103700,3108319000,48950,49000,49100,48950,27
|
|
20250103,103600,3106993600,49100,48950,49100,48950,113
|
|
20250103,103500,3101446500,49100,49000,49100,49000,24
|
|
20250103,103400,3100269050,48950,48950,48950,48950,13
|
|
20250103,103300,3099632700,48950,49000,49100,48950,119
|
|
20250103,103200,3093793450,49100,49100,49100,49100,21
|
|
20250103,103100,3092762350,49100,48950,49100,48950,13
|
|
20250103,103000,3092125400,49100,49000,49100,48950,76
|
|
20250103,102900,3088394600,48950,48950,48950,48950,12
|
|
20250103,102800,3087807200,48950,48950,48950,48950,2
|
|
20250103,102700,3087709300,48950,49050,49050,48950,7
|
|
20250103,102600,3087366550,48950,49050,49100,48950,129
|
|
20250103,102500,3081033350,49000,48950,49100,48950,16
|
|
20250103,102400,3080249200,48950,49100,49100,48950,13
|
|
20250103,102300,3079611950,49050,49150,49150,49050,595
|
|
20250103,102200,3050427050,49050,49100,49150,49050,96
|
|
20250103,102100,3045709350,49050,49100,49150,49050,15
|
|
20250103,102000,3044973450,49050,49050,49050,49050,167
|
|
20250103,101900,3036782100,49150,49050,49150,49050,82
|
|
20250103,101800,3032752050,49100,49100,49150,49050,90
|
|
20250103,101700,3028329200,49150,49100,49150,49100,208
|
|
20250103,101600,3018106100,49200,49050,49200,49000,282
|
|
20250103,101500,3004246250,49000,49000,49150,49000,225
|
|
20250103,101400,2993190900,49000,49000,49150,49000,500
|
|
20250103,101300,2968617850,49000,49000,49150,49000,45
|
|
20250103,101200,2966409400,49100,48950,49100,48950,174
|
|
20250103,101100,2957881650,48900,48950,48950,48850,21
|
|
20250103,101000,2956854350,48950,49000,49000,48900,208
|
|
20250103,100900,2946664950,49000,48900,49250,48900,662
|
|
20250103,100800,2914098150,48850,48850,48850,48850,2
|
|
20250103,100700,2914000450,48850,49000,49000,48850,76
|
|
20250103,100600,2910277250,48850,48800,49250,48800,1177
|
|
20250103,100500,2852512800,48800,48750,48800,48750,3
|
|
20250103,100400,2852366500,48800,48800,48850,48800,265
|
|
20250103,100300,2839431950,48800,48550,49000,48550,953
|
|
20250103,100200,2792793650,48550,48200,48550,48200,3488
|
|
20250103,100100,2623895250,48250,48150,48250,48150,187
|
|
20250103,100000,2614881200,48150,47500,48150,47450,627
|
|
20250103,095900,2584846650,47750,47600,47850,47350,1124
|
|
20250103,095800,2531349750,48050,47100,48500,47000,3625
|
|
20250103,095700,2356921000,47100,47150,47350,47000,2691
|
|
20250103,095600,2230177050,47100,47150,47150,47050,1030
|
|
20250103,095500,2181673950,47150,47100,47200,47050,1475
|
|
20250103,095400,2112179000,47100,47100,47350,47050,2490
|
|
20250103,095300,1994855000,47100,47300,47500,47100,1262
|
|
20250103,095200,1935317150,47300,47500,47500,47200,714
|
|
20250103,095100,1901521700,47550,47650,47700,47250,2217
|
|
20250103,095000,1796172900,47600,48000,48000,47200,1394
|
|
20250103,094900,1729604400,48000,48150,48150,48000,1676
|
|
20250103,094800,1648970550,48350,48350,48350,48300,124
|
|
20250103,094700,1642975200,48350,48400,48400,48200,653
|
|
20250103,094600,1611425950,48500,48450,48500,48450,96
|
|
20250103,094500,1606774200,48500,48550,48550,48400,122
|
|
20250103,094400,1600851850,48650,48500,48650,48400,862
|
|
20250103,094300,1559038200,48700,48600,48700,48600,11
|
|
20250103,094200,1558502650,48650,48600,48750,48500,1130
|
|
20250103,094100,1503620150,48800,48750,48800,48750,24
|
|
20250103,094000,1502449100,48800,48750,48800,48600,37
|
|
20250103,093900,1500648600,48600,48800,48800,48600,164
|
|
20250103,093800,1492652700,48650,48700,48800,48650,65
|
|
20250103,093700,1489488750,48800,48650,48800,48600,27
|
|
20250103,093600,1488172450,48800,48750,48850,48600,79
|
|
20250103,093500,1484324300,48750,48650,48750,48650,366
|
|
20250103,093400,1466514800,48750,48750,48750,48750,11
|
|
20250103,093300,1465978550,48750,48700,48750,48700,35
|
|
20250103,093200,1464272400,48700,48800,48800,48700,161
|
|
20250103,093100,1456429600,48800,48800,48800,48750,39
|
|
20250103,093000,1454526450,48800,48800,48800,48650,29
|
|
20250103,092900,1453112900,48800,48600,48800,48600,77
|
|
20250103,092800,1449368200,48600,48600,48650,48600,40
|
|
20250103,092700,1447424100,48600,48700,48800,48600,1272
|
|
20250103,092600,1385493750,48800,48750,48800,48500,210
|
|
20250103,092500,1375274900,48500,48500,48500,48500,50
|
|
20250103,092400,1372849900,48800,48800,48900,48500,116
|
|
20250103,092300,1367219450,48800,48600,49000,48600,920
|
|
20250103,092200,1322262000,48750,48750,49000,48500,973
|
|
20250103,092100,1274740300,48800,48450,48800,48400,1978
|
|
20250103,092000,1178490600,48650,48200,48650,48200,3554
|
|
20250103,091900,1006720250,48200,48200,48200,48150,337
|
|
20250103,091800,990478050,48300,48500,48700,48300,3922
|
|
20250103,091700,800497400,48550,49000,49000,48550,1798
|
|
20250103,091600,713133550,48700,48750,48750,48700,289
|
|
20250103,091500,699050350,49100,49350,49400,48800,228
|
|
20250103,091400,687909350,48900,48550,49400,48550,3178
|
|
20250103,091300,532238500,48550,48550,48800,48550,291
|
|
20250103,091200,518103800,48550,48550,48800,48550,144
|
|
20250103,091100,511107750,48550,48600,48600,48500,1024
|
|
20250103,091000,461398050,48900,49000,49000,48550,669
|
|
20250103,090900,428871750,48750,49150,49150,48700,548
|
|
20250103,090800,402170900,48850,49150,49300,48850,313
|
|
20250103,090700,386800250,48900,48950,49200,48650,544
|
|
20250103,090600,360211200,48700,49000,49000,48700,194
|
|
20250103,090500,350755850,49000,48900,49000,48650,1837
|
|
20250103,090400,261139900,48900,49050,49050,48900,3150
|
|
20250103,090300,106891600,49300,49100,49300,49000,641
|
|
20250103,090200,75444900,49100,49050,49300,49050,123
|
|
20250103,090100,69407750,49250,49100,49350,49100,585
|
|
20250103,090000,40681300,49250,49150,49500,49100,826
|