577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,183300,2237813650,49050,49050,49050,49050,0
|
|
20250108,183200,2237813650,49050,49050,49050,49050,0
|
|
20250108,183100,2237813650,49050,49050,49050,49050,0
|
|
20250108,183000,2237813650,49050,49050,49050,49050,0
|
|
20250108,182900,2237813650,49050,49050,49050,49050,0
|
|
20250108,182800,2237813650,49050,49050,49050,49050,0
|
|
20250108,182700,2237813650,49050,49050,49050,49050,0
|
|
20250108,182600,2237813650,49050,49050,49050,49050,0
|
|
20250108,182500,2237813650,49050,49050,49050,49050,0
|
|
20250108,182400,2237813650,49050,49050,49050,49050,0
|
|
20250108,182300,2237813650,49050,49050,49050,49050,0
|
|
20250108,182200,2237813650,49050,49050,49050,49050,0
|
|
20250108,182100,2237813650,49050,49050,49050,49050,0
|
|
20250108,182000,2237813650,49050,49050,49050,49050,0
|
|
20250108,181900,2237813650,49050,49050,49050,49050,0
|
|
20250108,181800,2237813650,49050,49050,49050,49050,0
|
|
20250108,181700,2237813650,49050,49050,49050,49050,0
|
|
20250108,181600,2237813650,49050,49050,49050,49050,0
|
|
20250108,181500,2237813650,49050,49050,49050,49050,0
|
|
20250108,181400,2237813650,49050,49050,49050,49050,0
|
|
20250108,181300,2237813650,49050,49050,49050,49050,0
|
|
20250108,181200,2237813650,49050,49050,49050,49050,0
|
|
20250108,181100,2237813650,49050,49050,49050,49050,0
|
|
20250108,181000,2237813650,49050,49050,49050,49050,0
|
|
20250108,180900,2237813650,49050,49050,49050,49050,0
|
|
20250108,180800,2237813650,49050,49050,49050,49050,0
|
|
20250108,180700,2237813650,49050,49050,49050,49050,0
|
|
20250108,180600,2237813650,49050,49050,49050,49050,0
|
|
20250108,180500,2237813650,49050,49050,49050,49050,0
|
|
20250108,180400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,180300,2237813650,49050,49050,49050,49050,0
|
|
20250108,180200,2237813650,49050,49050,49050,49050,0
|
|
20250108,180100,2237813650,49050,49050,49050,49050,0
|
|
20250108,180000,2237813650,49050,49050,49050,49050,0
|
|
20250108,175900,2237813650,49050,49050,49050,49050,0
|
|
20250108,175800,2237813650,49050,49050,49050,49050,0
|
|
20250108,175700,2237813650,49050,49050,49050,49050,0
|
|
20250108,175600,2237813650,49050,49050,49050,49050,0
|
|
20250108,175500,2237813650,49050,49050,49050,49050,0
|
|
20250108,175400,2237813650,49050,49050,49050,49050,0
|
|
20250108,175300,2237813650,49050,49050,49050,49050,0
|
|
20250108,175200,2237813650,49050,49050,49050,49050,0
|
|
20250108,175100,2237813650,49050,49050,49050,49050,0
|
|
20250108,175000,2237813650,49050,49050,49050,49050,0
|
|
20250108,174900,2237813650,49050,49050,49050,49050,0
|
|
20250108,174800,2237813650,49050,49050,49050,49050,0
|
|
20250108,174700,2237813650,49050,49050,49050,49050,0
|
|
20250108,174600,2237813650,49050,49050,49050,49050,0
|
|
20250108,174500,2237813650,49050,49050,49050,49050,0
|
|
20250108,174400,2237813650,49050,49050,49050,49050,0
|
|
20250108,174300,2237813650,49050,49050,49050,49050,0
|
|
20250108,174200,2237813650,49050,49050,49050,49050,0
|
|
20250108,174100,2237813650,49050,49050,49050,49050,0
|
|
20250108,174000,2237813650,49050,49050,49050,49050,0
|
|
20250108,173900,2237813650,49050,49050,49050,49050,0
|
|
20250108,173800,2237813650,49050,49050,49050,49050,0
|
|
20250108,173700,2237813650,49050,49050,49050,49050,0
|
|
20250108,173600,2237813650,49050,49050,49050,49050,0
|
|
20250108,173500,2237813650,49050,49050,49050,49050,0
|
|
20250108,173400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,173300,2237813650,49050,49050,49050,49050,0
|
|
20250108,173200,2237813650,49050,49050,49050,49050,0
|
|
20250108,173100,2237813650,49050,49050,49050,49050,0
|
|
20250108,173000,2237813650,49050,49050,49050,49050,0
|
|
20250108,172900,2237813650,49050,49050,49050,49050,0
|
|
20250108,172800,2237813650,49050,49050,49050,49050,0
|
|
20250108,172700,2237813650,49050,49050,49050,49050,0
|
|
20250108,172600,2237813650,49050,49050,49050,49050,0
|
|
20250108,172500,2237813650,49050,49050,49050,49050,0
|
|
20250108,172400,2237813650,49050,49050,49050,49050,0
|
|
20250108,172300,2237813650,49050,49050,49050,49050,0
|
|
20250108,172200,2237813650,49050,49050,49050,49050,0
|
|
20250108,172100,2237813650,49050,49050,49050,49050,0
|
|
20250108,172000,2237813650,49050,49050,49050,49050,0
|
|
20250108,171900,2237813650,49050,49050,49050,49050,0
|
|
20250108,171800,2237813650,49050,49050,49050,49050,0
|
|
20250108,171700,2237813650,49050,49050,49050,49050,0
|
|
20250108,171600,2237813650,49050,49050,49050,49050,0
|
|
20250108,171500,2237813650,49050,49050,49050,49050,0
|
|
20250108,171400,2237813650,49050,49050,49050,49050,0
|
|
20250108,171300,2237813650,49050,49050,49050,49050,0
|
|
20250108,171200,2237813650,49050,49050,49050,49050,0
|
|
20250108,171100,2237813650,49050,49050,49050,49050,0
|
|
20250108,171000,2237813650,49050,49050,49050,49050,0
|
|
20250108,170900,2237813650,49050,49050,49050,49050,0
|
|
20250108,170800,2237813650,49050,49050,49050,49050,0
|
|
20250108,170700,2237813650,49050,49050,49050,49050,0
|
|
20250108,170600,2237813650,49050,49050,49050,49050,0
|
|
20250108,170500,2237813650,49050,49050,49050,49050,0
|
|
20250108,170400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,170300,2237813650,49050,49050,49050,49050,0
|
|
20250108,170200,2237813650,49050,49050,49050,49050,0
|
|
20250108,170100,2237813650,49050,49050,49050,49050,0
|
|
20250108,170000,2237813650,49050,49050,49050,49050,0
|
|
20250108,165900,2237813650,49050,49050,49050,49050,0
|
|
20250108,165800,2237813650,49050,49050,49050,49050,0
|
|
20250108,165700,2237813650,49050,49050,49050,49050,0
|
|
20250108,165600,2237813650,49050,49050,49050,49050,0
|
|
20250108,165500,2237813650,49050,49050,49050,49050,0
|
|
20250108,165400,2237813650,49050,49050,49050,49050,0
|
|
20250108,165300,2237813650,49050,49050,49050,49050,0
|
|
20250108,165200,2237813650,49050,49050,49050,49050,0
|
|
20250108,165100,2237813650,49050,49050,49050,49050,0
|
|
20250108,165000,2237813650,49050,49050,49050,49050,0
|
|
20250108,164900,2237813650,49050,49050,49050,49050,0
|
|
20250108,164800,2237813650,49050,49050,49050,49050,0
|
|
20250108,164700,2237813650,49050,49050,49050,49050,0
|
|
20250108,164600,2237813650,49050,49050,49050,49050,0
|
|
20250108,164500,2237813650,49050,49050,49050,49050,0
|
|
20250108,164400,2237813650,49050,49050,49050,49050,0
|
|
20250108,164300,2237813650,49050,49050,49050,49050,0
|
|
20250108,164200,2237813650,49050,49050,49050,49050,0
|
|
20250108,164100,2237813650,49050,49050,49050,49050,0
|
|
20250108,164000,2237813650,49050,49050,49050,49050,0
|
|
20250108,163900,2237813650,49050,49050,49050,49050,0
|
|
20250108,163800,2237813650,49050,49050,49050,49050,0
|
|
20250108,163700,2237813650,49050,49050,49050,49050,0
|
|
20250108,163600,2237813650,49050,49050,49050,49050,0
|
|
20250108,163500,2237813650,49050,49050,49050,49050,0
|
|
20250108,163400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,163300,2237813650,49050,49050,49050,49050,0
|
|
20250108,163200,2237813650,49050,49050,49050,49050,0
|
|
20250108,163100,2237813650,49050,49050,49050,49050,0
|
|
20250108,163000,2237813650,49050,49050,49050,49050,0
|
|
20250108,162900,2237813650,49050,49050,49050,49050,0
|
|
20250108,162800,2237813650,49050,49050,49050,49050,0
|
|
20250108,162700,2237813650,49050,49050,49050,49050,0
|
|
20250108,162600,2237813650,49050,49050,49050,49050,0
|
|
20250108,162500,2237813650,49050,49050,49050,49050,0
|
|
20250108,162400,2237813650,49050,49050,49050,49050,0
|
|
20250108,162300,2237813650,49050,49050,49050,49050,0
|
|
20250108,162200,2237813650,49050,49050,49050,49050,0
|
|
20250108,162100,2237813650,49050,49050,49050,49050,0
|
|
20250108,162000,2237813650,49050,49050,49050,49050,0
|
|
20250108,161900,2237813650,49050,49050,49050,49050,0
|
|
20250108,161800,2237813650,49050,49050,49050,49050,0
|
|
20250108,161700,2237813650,49050,49050,49050,49050,0
|
|
20250108,161600,2237813650,49050,49050,49050,49050,0
|
|
20250108,161500,2237813650,49050,49050,49050,49050,0
|
|
20250108,161400,2237813650,49050,49050,49050,49050,0
|
|
20250108,161300,2237813650,49050,49050,49050,49050,0
|
|
20250108,161200,2237813650,49050,49050,49050,49050,0
|
|
20250108,161100,2237813650,49050,49050,49050,49050,0
|
|
20250108,161000,2237813650,49050,49050,49050,49050,0
|
|
20250108,160900,2237813650,49050,49050,49050,49050,0
|
|
20250108,160800,2237813650,49050,49050,49050,49050,0
|
|
20250108,160700,2237813650,49050,49050,49050,49050,0
|
|
20250108,160600,2237813650,49050,49050,49050,49050,0
|
|
20250108,160500,2237813650,49050,49050,49050,49050,0
|
|
20250108,160400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,160300,2237813650,49050,49050,49050,49050,0
|
|
20250108,160200,2237813650,49050,49050,49050,49050,0
|
|
20250108,160100,2237813650,49050,49050,49050,49050,0
|
|
20250108,160000,2237813650,49050,49050,49050,49050,0
|
|
20250108,155900,2237813650,49050,49050,49050,49050,0
|
|
20250108,155800,2237813650,49050,49050,49050,49050,0
|
|
20250108,155700,2237813650,49050,49050,49050,49050,0
|
|
20250108,155600,2237813650,49050,49050,49050,49050,0
|
|
20250108,155500,2237813650,49050,49050,49050,49050,0
|
|
20250108,155400,2237813650,49050,49050,49050,49050,0
|
|
20250108,155300,2237813650,49050,49050,49050,49050,0
|
|
20250108,155200,2237813650,49050,49050,49050,49050,0
|
|
20250108,155100,2237813650,49050,49050,49050,49050,0
|
|
20250108,155000,2237813650,49050,49050,49050,49050,0
|
|
20250108,154900,2237813650,49050,49050,49050,49050,0
|
|
20250108,154800,2237813650,49050,49050,49050,49050,0
|
|
20250108,154700,2237813650,49050,49050,49050,49050,0
|
|
20250108,154600,2237813650,49050,49050,49050,49050,0
|
|
20250108,154500,2237813650,49050,49050,49050,49050,0
|
|
20250108,154400,2237813650,49050,49050,49050,49050,0
|
|
20250108,154300,2237813650,49050,49050,49050,49050,0
|
|
20250108,154200,2237813650,49050,49050,49050,49050,0
|
|
20250108,154100,2237813650,49050,49050,49050,49050,0
|
|
20250108,154000,2237813650,49050,49050,49050,49050,0
|
|
20250108,153900,2237813650,49050,49050,49050,49050,0
|
|
20250108,153800,2237813650,49050,49050,49050,49050,0
|
|
20250108,153700,2237813650,49050,49050,49050,49050,0
|
|
20250108,153600,2237813650,49050,49050,49050,49050,0
|
|
20250108,153500,2237813650,49050,49050,49050,49050,0
|
|
20250108,153400,2237813650,49050,49050,49050,49050,1148
|
|
20250108,153300,2237813650,49050,49050,49050,49050,0
|
|
20250108,153200,2237813650,49050,49050,49050,49050,0
|
|
20250108,153100,2237813650,49050,49050,49050,49050,0
|
|
20250108,153000,2237813650,49050,49050,49050,49050,1148
|
|
20250108,152900,2181504250,49250,49250,49250,49250,0
|
|
20250108,152800,2181504250,49250,49250,49250,49250,0
|
|
20250108,152700,2181504250,49250,49250,49250,49250,0
|
|
20250108,152600,2181504250,49250,49250,49250,49250,0
|
|
20250108,152500,2181504250,49250,49250,49250,49250,0
|
|
20250108,152400,2181504250,49250,49250,49250,49250,0
|
|
20250108,152300,2181504250,49250,49250,49250,49250,0
|
|
20250108,152200,2181504250,49250,49250,49250,49250,0
|
|
20250108,152100,2181504250,49250,49250,49250,49250,0
|
|
20250108,152000,2181504250,49250,49250,49250,49250,0
|
|
20250108,151900,2181504250,49250,49050,49250,49050,9106
|
|
20250108,151800,1734330550,49100,49050,49100,49050,452
|
|
20250108,151700,1712137500,49100,48950,49100,48950,1061
|
|
20250108,151600,1660110300,48950,48850,48950,48850,742
|
|
20250108,151500,1623789900,48850,48900,48900,48850,853
|
|
20250108,151400,1582084550,48900,48800,48900,48750,1049
|
|
20250108,151300,1530850100,48800,48750,48800,48750,36
|
|
20250108,151200,1529093600,48800,48750,48800,48750,12
|
|
20250108,151100,1528508100,48750,48800,48800,48750,19
|
|
20250108,151000,1527581050,48800,48750,48800,48750,73
|
|
20250108,150900,1524019000,48750,48800,48800,48750,24
|
|
20250108,150800,1522847950,48750,48800,48800,48750,61
|
|
20250108,150700,1519871450,48800,48800,48800,48750,144
|
|
20250108,150600,1512844550,48800,48750,48800,48750,135
|
|
20250108,150500,1506256700,48750,48800,48800,48750,195
|
|
20250108,150400,1496741100,48800,48750,48800,48750,385
|
|
20250108,150300,1477953550,48750,48800,48800,48750,247
|
|
20250108,150200,1465900100,48800,48800,48900,48800,13
|
|
20250108,150100,1465265100,48850,48800,48850,48800,307
|
|
20250108,150000,1450279750,48850,48800,48850,48800,26
|
|
20250108,145900,1449009950,48800,48800,48800,48800,8
|
|
20250108,145800,1448619550,48800,48800,48800,48800,88
|
|
20250108,145700,1444325150,48800,48800,48800,48800,25
|
|
20250108,145600,1443105150,48800,48850,48850,48800,113
|
|
20250108,145500,1437586150,48850,48900,48900,48850,24
|
|
20250108,145400,1436413700,48850,48850,48850,48850,31
|
|
20250108,145300,1434899350,48850,48850,48850,48850,33
|
|
20250108,145200,1433287300,48850,48850,48950,48850,42
|
|
20250108,145100,1431234300,48800,48900,48900,48800,102
|
|
20250108,145000,1426249250,48900,48750,48900,48750,84
|
|
20250108,144900,1422144350,48750,48900,48900,48750,97
|
|
20250108,144800,1417405200,48750,48950,48950,48750,77
|
|
20250108,144700,1413642400,48750,48750,48950,48750,79
|
|
20250108,144600,1409780450,48750,48950,48950,48750,90
|
|
20250108,144500,1405380350,48950,48950,48950,48750,78
|
|
20250108,144400,1401567000,48900,48900,48950,48800,328
|
|
20250108,144300,1385543450,48800,48800,48900,48800,73
|
|
20250108,144200,1381975250,48900,48900,48900,48800,61
|
|
20250108,144100,1378993200,48900,48850,48900,48800,68
|
|
20250108,144000,1375668400,48800,48900,48900,48800,90
|
|
20250108,143900,1371268350,48800,48900,48900,48800,48
|
|
20250108,143800,1368921900,48900,48850,48900,48800,57
|
|
20250108,143700,1366135200,48800,48900,48900,48800,85
|
|
20250108,143600,1361979300,48900,48900,48900,48800,71
|
|
20250108,143500,1358508900,48900,48850,48900,48850,59
|
|
20250108,143400,1355624350,48800,48850,48900,48800,71
|
|
20250108,143300,1352155950,48800,48850,48850,48800,61
|
|
20250108,143200,1349176300,48800,48900,48900,48800,86
|
|
20250108,143100,1344974100,48900,48900,48900,48800,50
|
|
20250108,143000,1342529750,48800,48850,48900,48800,81
|
|
20250108,142900,1338569900,48900,48900,48900,48800,357
|
|
20250108,142800,1321128150,48850,48900,48900,48850,63
|
|
20250108,142700,1318047650,48850,48900,48900,48850,68
|
|
20250108,142600,1314722900,48850,48850,48900,48850,85
|
|
20250108,142500,1310566750,48900,48900,48900,48850,92
|
|
20250108,142400,1306068350,48900,48900,48900,48850,84
|
|
20250108,142300,1301961200,48850,48900,48900,48850,82
|
|
20250108,142200,1297951800,48850,48900,48900,48850,40
|
|
20250108,142100,1295996300,48900,48900,48900,48850,75
|
|
20250108,142000,1292329250,48900,48900,48900,48850,61
|
|
20250108,141900,1289346700,48900,48900,48900,48850,92
|
|
20250108,141800,1284848500,48900,48750,48900,48750,212
|
|
20250108,141700,1274483750,48900,48800,48900,48750,618
|
|
20250108,141600,1244297800,48700,48750,48850,48650,368
|
|
20250108,141500,1226339200,48750,48750,48750,48650,111
|
|
20250108,141400,1220928800,48750,48650,48750,48650,66
|
|
20250108,141300,1217714600,48750,48700,48800,48700,92
|
|
20250108,141200,1213229500,48800,48750,48800,48700,79
|
|
20250108,141100,1209376650,48750,48750,48800,48700,75
|
|
20250108,141000,1205719700,48700,48700,48800,48700,189
|
|
20250108,140900,1196504900,48750,48650,48750,48650,64
|
|
20250108,140800,1193385500,48750,48700,48750,48600,60
|
|
20250108,140700,1190463150,48650,48650,48650,48600,91
|
|
20250108,140600,1186036250,48600,48550,48650,48550,54
|
|
20250108,140500,1183409800,48550,48600,48600,48550,444
|
|
20250108,140400,1161831550,48600,48600,48600,48600,504
|
|
20250108,140300,1137337150,48600,48600,48600,48600,7
|
|
20250108,140200,1136996950,48600,48600,48600,48600,12
|
|
20250108,140100,1136413750,48650,48600,48650,48600,120
|
|
20250108,140000,1130581150,48600,48600,48600,48600,12
|
|
20250108,135900,1129997950,48600,48600,48600,48600,1
|
|
20250108,135800,1129949350,48600,48650,48650,48600,7
|
|
20250108,135700,1129609100,48650,48600,48650,48600,28
|
|
20250108,135600,1128247050,48600,48600,48650,48600,139
|
|
20250108,135500,1121484900,48600,48600,48600,48600,6
|
|
20250108,135400,1121193300,48600,48600,48600,48600,5
|
|
20250108,135300,1120950300,48600,48600,48650,48600,113
|
|
20250108,135200,1115454000,48600,48600,48600,48600,7
|
|
20250108,135100,1115113800,48600,48600,48600,48600,8
|
|
20250108,135000,1114725000,48600,48600,48600,48600,135
|
|
20250108,134900,1108164000,48600,48600,48600,48600,6
|
|
20250108,134800,1107872400,48600,48600,48600,48600,212
|
|
20250108,134700,1097569200,48600,48600,48600,48600,4
|
|
20250108,134600,1097374800,48600,48600,48600,48600,173
|
|
20250108,134500,1088967000,48600,48600,48600,48600,211
|
|
20250108,134400,1078712400,48600,48600,48600,48600,6
|
|
20250108,134300,1078420800,48600,48650,48650,48600,10
|
|
20250108,134200,1077934750,48700,48650,48700,48600,22
|
|
20250108,134100,1076864550,48600,48650,48650,48600,278
|
|
20250108,134000,1063340000,48650,48650,48700,48650,8
|
|
20250108,133900,1062950750,48650,48600,48650,48600,69
|
|
20250108,133800,1059594100,48600,48600,48600,48600,10
|
|
20250108,133700,1059108100,48600,48600,48650,48600,108
|
|
20250108,133600,1053856800,48600,48600,48600,48600,9
|
|
20250108,133500,1053419400,48600,48600,48600,48600,7
|
|
20250108,133400,1053079200,48600,48600,48600,48600,107
|
|
20250108,133300,1047879000,48600,48600,48650,48600,17
|
|
20250108,133200,1047052750,48600,48650,48650,48600,26
|
|
20250108,133100,1045788300,48600,48650,48650,48600,13
|
|
20250108,133000,1045156400,48600,48600,48600,48600,104
|
|
20250108,132900,1040102000,48600,48600,48600,48600,78
|
|
20250108,132800,1036311200,48600,48650,48650,48600,39
|
|
20250108,132700,1034414300,48650,48650,48650,48650,4
|
|
20250108,132600,1034219700,48650,48650,48650,48650,11
|
|
20250108,132500,1033684550,48650,48650,48700,48650,9
|
|
20250108,132400,1033246650,48650,48650,48650,48650,8
|
|
20250108,132300,1032857450,48650,48650,48650,48650,106
|
|
20250108,132200,1027700550,48700,48700,48700,48700,2
|
|
20250108,132100,1027603150,48700,48700,48700,48700,96
|
|
20250108,132000,1022927950,48700,48700,48700,48700,4
|
|
20250108,131900,1022733150,48700,48700,48700,48700,11
|
|
20250108,131800,1022197450,48700,48700,48700,48700,5
|
|
20250108,131700,1021953950,48700,48700,48700,48700,2
|
|
20250108,131600,1021856550,48700,48700,48700,48700,3
|
|
20250108,131500,1021710450,48700,48700,48700,48700,3
|
|
20250108,131400,1021564350,48700,48750,48750,48700,18
|
|
20250108,131300,1020687000,48750,48750,48750,48750,135
|
|
20250108,131200,1014105750,48800,48800,48800,48800,1
|
|
20250108,131100,1014056950,48750,48800,48800,48750,92
|
|
20250108,131000,1009571800,48850,48850,48850,48850,15
|
|
20250108,130900,1008839050,48750,48800,48850,48750,53
|
|
20250108,130800,1006252400,48800,48750,48800,48650,53
|
|
20250108,130700,1003666550,48800,48750,48800,48750,29
|
|
20250108,130600,1002251450,48800,48800,48800,48600,46
|
|
20250108,130500,1000007300,48800,48800,48800,48700,44
|
|
20250108,130400,997861350,48850,48900,48900,48600,1332
|
|
20250108,130300,933057200,48900,48800,48900,48800,48
|
|
20250108,130200,930710500,48900,48850,48900,48850,33
|
|
20250108,130100,929096850,48900,48900,48900,48800,44
|
|
20250108,130000,926945550,48900,48850,48900,48800,43
|
|
20250108,125900,924843850,48850,48800,48850,48750,84
|
|
20250108,125800,920740900,48850,48850,48850,48800,39
|
|
20250108,125700,918835850,48750,48800,48850,48750,45
|
|
20250108,125600,916638450,48850,48850,48850,48800,150
|
|
20250108,125500,909316150,48850,48900,48900,48850,40
|
|
20250108,125400,907360850,48900,48850,48900,48800,38
|
|
20250108,125300,905503050,48900,48900,48900,48900,40
|
|
20250108,125200,903547050,48750,48900,48900,48750,44
|
|
20250108,125100,901396050,48900,48800,48900,48750,116
|
|
20250108,125000,895732100,48750,48800,48800,48750,72
|
|
20250108,124900,892218700,48800,48850,48850,48750,35
|
|
20250108,124800,890509550,48850,48850,48850,48850,36
|
|
20250108,124700,888750950,48850,48850,48850,48750,46
|
|
20250108,124600,886504400,48850,48900,48900,48750,28
|
|
20250108,124500,885136600,48900,48900,48900,48750,31
|
|
20250108,124400,883620950,48900,48900,48900,48750,46
|
|
20250108,124300,881372100,48900,48900,48900,48850,34
|
|
20250108,124200,879709600,48750,48850,48850,48750,89
|
|
20250108,124100,875362250,48850,48900,48900,48750,51
|
|
20250108,124000,872869700,48900,48900,48900,48850,48
|
|
20250108,123900,870522550,48900,48900,48900,48750,59
|
|
20250108,123800,867637950,48900,48900,48900,48850,37
|
|
20250108,123700,865828750,48900,48900,48900,48750,55
|
|
20250108,123600,863139850,48900,48750,48900,48750,29
|
|
20250108,123500,861722350,48900,48850,48900,48850,47
|
|
20250108,123400,859424150,48900,48900,48900,48750,57
|
|
20250108,123300,856637300,48850,48900,48900,48850,48
|
|
20250108,123200,854290150,48800,48900,48900,48800,376
|
|
20250108,123100,835933200,48900,48850,48900,48850,40
|
|
20250108,123000,833977350,48850,48950,48950,48800,46
|
|
20250108,122900,831727250,48950,49000,49000,48850,75
|
|
20250108,122800,828058600,48950,49000,49000,48950,58
|
|
20250108,122700,825217900,48950,48950,49000,48900,62
|
|
20250108,122600,822182350,48950,48950,48950,48900,57
|
|
20250108,122500,819392300,48900,48950,48950,48900,47
|
|
20250108,122400,817091800,48950,48950,48950,48900,60
|
|
20250108,122300,814155100,48950,48900,48950,48900,25
|
|
20250108,122200,812931400,48950,48950,48950,48850,104
|
|
20250108,122100,807843450,48900,48950,48950,48900,32
|
|
20250108,122000,806277150,48950,48850,48950,48800,99
|
|
20250108,121900,801435450,48900,48900,48900,48800,54
|
|
20250108,121800,798795150,48900,48850,48900,48850,41
|
|
20250108,121700,796790350,48900,48900,48900,48800,45
|
|
20250108,121600,794590150,48850,48900,48900,48850,53
|
|
20250108,121500,791998500,48850,48900,48900,48800,62
|
|
20250108,121400,788967200,48900,48900,48900,48800,36
|
|
20250108,121300,787207100,48900,48900,48900,48850,59
|
|
20250108,121200,784322100,48900,48900,48900,48800,47
|
|
20250108,121100,782024150,48900,48950,48950,48900,58
|
|
20250108,121000,779185800,48800,48850,48950,48800,87
|
|
20250108,120900,774934050,48850,48850,48850,48800,50
|
|
20250108,120800,772491800,48850,48850,48850,48850,37
|
|
20250108,120700,770684350,48850,48850,48850,48800,87
|
|
20250108,120600,766434700,48900,48850,48900,48850,39
|
|
20250108,120500,764527650,48900,48900,48900,48850,52
|
|
20250108,120400,761985050,48900,48800,48900,48800,21
|
|
20250108,120300,760958550,48900,48900,48900,48850,54
|
|
20250108,120200,758318550,48950,48950,48950,48800,59
|
|
20250108,120100,755432500,48900,48850,48900,48850,21
|
|
20250108,120000,754405650,48900,48850,48900,48800,67
|
|
20250108,115900,751130550,48900,48850,48900,48850,192
|
|
20250108,115800,741749250,48850,48900,48900,48850,61
|
|
20250108,115700,738766550,48900,48900,48900,48850,43
|
|
20250108,115600,736664000,48900,48900,49000,48900,193
|
|
20250108,115500,727221400,48950,48900,48950,48900,81
|
|
20250108,115400,723256900,48950,48900,48950,48900,64
|
|
20250108,115300,720124350,48950,48950,49000,48950,87
|
|
20250108,115200,715864400,49000,49000,49000,48900,73
|
|
20250108,115100,712287850,49000,49000,49000,49000,50
|
|
20250108,115000,709837850,49000,48950,49000,48900,48
|
|
20250108,114900,707488100,48950,48900,48950,48900,36
|
|
20250108,114800,705725950,48950,48950,48950,48900,50
|
|
20250108,114700,703278650,48950,48850,48950,48850,20
|
|
20250108,114600,702300100,48950,48850,48950,48850,131
|
|
20250108,114500,695893050,48950,48900,48950,48850,64
|
|
20250108,114400,692762850,48900,48900,48900,48850,36
|
|
20250108,114300,691002500,48850,48900,48900,48850,41
|
|
20250108,114200,688997800,48850,48900,48900,48850,41
|
|
20250108,114100,686993150,48900,48900,48900,48850,57
|
|
20250108,114000,684206000,48900,48900,48900,48850,51
|
|
20250108,113900,681712250,48850,48900,48900,48800,32
|
|
20250108,113800,680147600,48850,48900,48900,48850,59
|
|
20250108,113700,677263300,48900,48900,48900,48800,37
|
|
20250108,113600,675454400,48850,48900,48900,48850,60
|
|
20250108,113500,672522250,48900,48900,48900,48800,84
|
|
20250108,113400,668417400,48900,48900,48900,48900,42
|
|
20250108,113300,666363600,48900,48900,48900,48800,89
|
|
20250108,113200,662015150,48900,48850,48900,48850,155
|
|
20250108,113100,654441450,48900,48850,48900,48850,63
|
|
20250108,113000,651362500,48850,48850,48850,48800,43
|
|
20250108,112900,649262150,48900,48850,48900,48850,82
|
|
20250108,112800,645255000,48850,48900,48900,48800,59
|
|
20250108,112700,642370300,48900,48800,48900,48800,44
|
|
20250108,112600,640220400,48900,48850,48900,48850,49
|
|
20250108,112500,637824750,48900,48900,48900,48800,46
|
|
20250108,112400,635575650,48850,48800,48900,48750,55
|
|
20250108,112300,632889950,48800,48800,48800,48750,43
|
|
20250108,112200,630791750,48800,48750,48800,48750,55
|
|
20250108,112100,628108000,48800,48800,48800,48800,41
|
|
20250108,112000,626107200,48800,48850,48850,48750,119
|
|
20250108,111900,620298800,48850,48850,48850,48850,32
|
|
20250108,111800,618735600,48850,48800,48850,48700,59
|
|
20250108,111700,615856050,48800,48800,48800,48800,47
|
|
20250108,111600,613562450,48650,48700,48800,48650,56
|
|
20250108,111500,610831800,48700,48700,48700,48600,54
|
|
20250108,111400,608202300,48600,48600,48600,48600,0
|
|
20250108,111300,608202300,48600,48600,48600,48600,3
|
|
20250108,111200,608056500,48600,48600,48600,48600,53
|
|
20250108,111100,605480700,48600,48650,48700,48600,416
|
|
20250108,111000,585257250,48700,48650,48700,48650,89
|
|
20250108,110900,580926600,48650,48650,48650,48650,0
|
|
20250108,110800,580926600,48650,48700,48700,48650,4
|
|
20250108,110700,580731950,48600,48600,48600,48600,0
|
|
20250108,110600,580731950,48600,48600,48600,48600,3
|
|
20250108,110500,580586150,48700,48600,48700,48600,330
|
|
20250108,110400,564545550,48650,48650,48650,48650,17
|
|
20250108,110300,563718500,48650,48650,48650,48600,399
|
|
20250108,110200,544307300,48650,48650,48650,48650,2
|
|
20250108,110100,544210000,48650,48650,48650,48650,4
|
|
20250108,110000,544015400,48700,48650,48700,48650,17
|
|
20250108,105900,543187700,48650,48650,48650,48650,2
|
|
20250108,105800,543090400,48650,48650,48650,48650,3
|
|
20250108,105700,542944450,48650,48650,48650,48650,2
|
|
20250108,105600,542847150,48650,48650,48650,48650,103
|
|
20250108,105500,537836200,48650,48650,48650,48650,23
|
|
20250108,105400,536717250,48650,48650,48650,48650,101
|
|
20250108,105300,531803600,48600,48600,48600,48600,3
|
|
20250108,105200,531657800,48650,48650,48650,48650,2
|
|
20250108,105100,531560500,48600,48600,48600,48600,181
|
|
20250108,105000,522763900,48650,48600,48650,48600,5
|
|
20250108,104900,522520800,48600,48700,48700,48600,10
|
|
20250108,104800,522034700,48650,48650,48650,48650,1104
|
|
20250108,104700,468325100,48750,48750,48750,48750,14
|
|
20250108,104600,467642600,48650,48650,48650,48650,3
|
|
20250108,104500,467496650,48700,48700,48700,48650,146
|
|
20250108,104400,460391450,48650,48650,48700,48650,44
|
|
20250108,104300,458248900,48700,48700,48700,48700,2
|
|
20250108,104200,458151500,48700,48700,48700,48700,3
|
|
20250108,104100,458005400,48650,48700,48700,48650,188
|
|
20250108,104000,448858250,48700,48700,48700,48700,0
|
|
20250108,103900,448858250,48700,48800,48800,48700,10
|
|
20250108,103800,448370550,48800,48700,48800,48700,6
|
|
20250108,103700,448078100,48700,48700,48700,48700,1
|
|
20250108,103600,448029400,48650,48650,48650,48650,3
|
|
20250108,103500,447883450,48700,48700,48750,48700,1387
|
|
20250108,103400,380331600,48700,48750,48750,48700,5
|
|
20250108,103300,380088050,48750,48700,48750,48700,7
|
|
20250108,103200,379747050,48750,48750,48750,48750,13
|
|
20250108,103100,379113300,48700,48700,48700,48700,4
|
|
20250108,103000,378918500,48700,48700,48700,48700,0
|
|
20250108,102900,378918500,48700,48700,48700,48700,3
|
|
20250108,102800,378772400,48800,48750,48800,48700,156
|
|
20250108,102700,371166900,48700,48700,48700,48700,0
|
|
20250108,102600,371166900,48700,48750,48750,48700,472
|
|
20250108,102500,348171900,48800,48750,48800,48750,4
|
|
20250108,102400,347976800,48750,48800,48800,48750,507
|
|
20250108,102300,323250200,48750,48750,48750,48750,5
|
|
20250108,102200,323006450,48700,48700,48700,48700,0
|
|
20250108,102100,323006450,48700,48700,48700,48700,3
|
|
20250108,102000,322860350,48750,48750,48800,48750,16
|
|
20250108,101900,322079700,48700,48700,48700,48700,3
|
|
20250108,101800,321933600,48750,48750,48750,48750,3
|
|
20250108,101700,321787350,48750,48750,48750,48750,54
|
|
20250108,101600,319154850,48750,48750,48750,48750,5
|
|
20250108,101500,318911100,48750,48750,48750,48750,300
|
|
20250108,101400,304286100,48750,48750,48750,48750,4
|
|
20250108,101300,304091100,48750,48750,48750,48750,3
|
|
20250108,101200,303944850,48800,48750,48800,48750,3
|
|
20250108,101100,303798550,48750,48750,48750,48750,104
|
|
20250108,101000,298728550,48800,48750,48800,48750,13
|
|
20250108,100900,298094200,48750,48750,48750,48750,3
|
|
20250108,100800,297947950,48750,48750,48750,48750,2
|
|
20250108,100700,297850450,48750,48800,48800,48750,16
|
|
20250108,100600,297069800,48750,48750,48750,48750,4
|
|
20250108,100500,296874800,48750,48750,48750,48750,0
|
|
20250108,100400,296874800,48750,48800,48800,48750,18
|
|
20250108,100300,295996650,48750,48750,48750,48750,2
|
|
20250108,100200,295899150,48750,48750,48750,48750,4
|
|
20250108,100100,295704150,48750,48750,48800,48750,17
|
|
20250108,100000,294874750,48750,48750,48750,48750,28
|
|
20250108,095900,293509750,48700,48750,48750,48700,29
|
|
20250108,095800,292096100,48750,48750,48750,48750,0
|
|
20250108,095700,292096100,48750,48750,48750,48750,3
|
|
20250108,095600,291949850,48950,48750,48950,48700,16
|
|
20250108,095500,291170150,48750,48750,48750,48750,1063
|
|
20250108,095400,239348900,48750,48750,48750,48750,3
|
|
20250108,095300,239202650,48900,48800,48900,48800,16
|
|
20250108,095200,238420450,48750,48750,48750,48750,3
|
|
20250108,095100,238274200,48850,48750,48850,48750,4
|
|
20250108,095000,238079100,48800,48800,48800,48800,20
|
|
20250108,094900,237103100,48800,48800,48800,48800,3
|
|
20250108,094800,236956700,48850,48800,48900,48800,102
|
|
20250108,094700,231978950,48800,48800,48800,48800,4
|
|
20250108,094600,231783750,48850,48900,48900,48800,18
|
|
20250108,094500,230903950,48800,48800,48800,48800,5
|
|
20250108,094400,230659950,48850,48800,48850,48800,4
|
|
20250108,094300,230464700,48900,48900,48900,48900,1
|
|
20250108,094200,230415800,48850,48900,48900,48850,18
|
|
20250108,094100,229535850,48900,48800,48900,48800,4
|
|
20250108,094000,229340550,48900,48900,48900,48900,1
|
|
20250108,093900,229291650,48800,48800,48800,48800,3
|
|
20250108,093800,229145250,48900,48800,48900,48800,23
|
|
20250108,093700,228021550,48800,48800,48800,48800,3
|
|
20250108,093600,227875150,48800,48800,48800,48800,0
|
|
20250108,093500,227875150,48800,48900,48900,48800,5
|
|
20250108,093400,227631050,48800,48800,48900,48800,25
|
|
20250108,093300,226409750,48900,48900,48900,48900,0
|
|
20250108,093200,226409750,48900,48850,48900,48800,5
|
|
20250108,093100,226165600,48900,48800,48900,48800,101
|
|
20250108,093000,221236700,48800,48800,48800,48800,8
|
|
20250108,092900,220846300,48800,48900,48900,48800,116
|
|
20250108,092800,215179050,48900,48900,48900,48900,0
|
|
20250108,092700,215179050,48900,48900,48900,48900,3
|
|
20250108,092600,215032350,48950,49000,49000,48950,43
|
|
20250108,092500,212927350,49000,49000,49100,49000,123
|
|
20250108,092400,206899250,49000,49000,49050,49000,59
|
|
20250108,092300,204008200,49050,49050,49050,49050,17
|
|
20250108,092200,203174350,49050,49050,49100,49050,34
|
|
20250108,092100,201505550,49050,49050,49050,49050,0
|
|
20250108,092000,201505550,49050,49050,49050,49050,0
|
|
20250108,091900,201505550,49050,49100,49100,49050,33
|
|
20250108,091800,199886250,49100,49100,49100,49100,0
|
|
20250108,091700,199886250,49100,49100,49100,49100,0
|
|
20250108,091600,199886250,49100,49150,49150,49100,487
|
|
20250108,091500,175953400,49250,49150,49250,49150,130
|
|
20250108,091400,169562900,49250,49100,49250,49100,479
|
|
20250108,091300,146001500,49100,49050,49100,49000,514
|
|
20250108,091200,120785600,49000,49000,49000,49000,52
|
|
20250108,091100,118237600,49000,48950,49000,48950,105
|
|
20250108,091000,113092650,48950,48950,48950,48950,1
|
|
20250108,090900,113043700,48850,48850,48850,48850,658
|
|
20250108,090800,80900400,48750,48850,48850,48750,1310
|
|
20250108,090700,17037750,48850,48850,48850,48850,84
|
|
20250108,090600,12934350,48850,48850,48850,48850,3
|
|
20250108,090500,12787800,48750,48800,48800,48750,63
|
|
20250108,090400,9713450,48800,48800,48950,48800,78
|
|
20250108,090300,5904800,48800,48800,48800,48800,97
|
|
20250108,090200,1171200,48800,48800,48800,48800,0
|
|
20250108,090100,1171200,48800,48800,48800,48800,0
|
|
20250108,090000,1171200,48800,48800,48800,48800,24
|