578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,183400,1939020500,49150,49150,49150,49150,0
|
|
20250109,183300,1939020500,49150,49150,49150,49150,0
|
|
20250109,183200,1939020500,49150,49150,49150,49150,0
|
|
20250109,183100,1939020500,49150,49150,49150,49150,0
|
|
20250109,183000,1939020500,49150,49150,49150,49150,0
|
|
20250109,182900,1939020500,49150,49150,49150,49150,0
|
|
20250109,182800,1939020500,49150,49150,49150,49150,0
|
|
20250109,182700,1939020500,49150,49150,49150,49150,0
|
|
20250109,182600,1939020500,49150,49150,49150,49150,0
|
|
20250109,182500,1939020500,49150,49150,49150,49150,0
|
|
20250109,182400,1939020500,49150,49150,49150,49150,0
|
|
20250109,182300,1939020500,49150,49150,49150,49150,0
|
|
20250109,182200,1939020500,49150,49150,49150,49150,0
|
|
20250109,182100,1939020500,49150,49150,49150,49150,0
|
|
20250109,182000,1939020500,49150,49150,49150,49150,0
|
|
20250109,181900,1939020500,49150,49150,49150,49150,0
|
|
20250109,181800,1939020500,49150,49150,49150,49150,0
|
|
20250109,181700,1939020500,49150,49150,49150,49150,0
|
|
20250109,181600,1939020500,49150,49150,49150,49150,0
|
|
20250109,181500,1939020500,49150,49150,49150,49150,0
|
|
20250109,181400,1939020500,49150,49150,49150,49150,0
|
|
20250109,181300,1939020500,49150,49150,49150,49150,0
|
|
20250109,181200,1939020500,49150,49150,49150,49150,0
|
|
20250109,181100,1939020500,49150,49150,49150,49150,0
|
|
20250109,181000,1939020500,49150,49150,49150,49150,0
|
|
20250109,180900,1939020500,49150,49150,49150,49150,0
|
|
20250109,180800,1939020500,49150,49150,49150,49150,0
|
|
20250109,180700,1939020500,49150,49150,49150,49150,0
|
|
20250109,180600,1939020500,49150,49150,49150,49150,0
|
|
20250109,180500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,180400,1939020500,49150,49150,49150,49150,0
|
|
20250109,180300,1939020500,49150,49150,49150,49150,0
|
|
20250109,180200,1939020500,49150,49150,49150,49150,0
|
|
20250109,180100,1939020500,49150,49150,49150,49150,0
|
|
20250109,180000,1939020500,49150,49150,49150,49150,0
|
|
20250109,175900,1939020500,49150,49150,49150,49150,0
|
|
20250109,175800,1939020500,49150,49150,49150,49150,0
|
|
20250109,175700,1939020500,49150,49150,49150,49150,0
|
|
20250109,175600,1939020500,49150,49150,49150,49150,0
|
|
20250109,175500,1939020500,49150,49150,49150,49150,0
|
|
20250109,175400,1939020500,49150,49150,49150,49150,0
|
|
20250109,175300,1939020500,49150,49150,49150,49150,0
|
|
20250109,175200,1939020500,49150,49150,49150,49150,0
|
|
20250109,175100,1939020500,49150,49150,49150,49150,0
|
|
20250109,175000,1939020500,49150,49150,49150,49150,0
|
|
20250109,174900,1939020500,49150,49150,49150,49150,0
|
|
20250109,174800,1939020500,49150,49150,49150,49150,0
|
|
20250109,174700,1939020500,49150,49150,49150,49150,0
|
|
20250109,174600,1939020500,49150,49150,49150,49150,0
|
|
20250109,174500,1939020500,49150,49150,49150,49150,0
|
|
20250109,174400,1939020500,49150,49150,49150,49150,0
|
|
20250109,174300,1939020500,49150,49150,49150,49150,0
|
|
20250109,174200,1939020500,49150,49150,49150,49150,0
|
|
20250109,174100,1939020500,49150,49150,49150,49150,0
|
|
20250109,174000,1939020500,49150,49150,49150,49150,0
|
|
20250109,173900,1939020500,49150,49150,49150,49150,0
|
|
20250109,173800,1939020500,49150,49150,49150,49150,0
|
|
20250109,173700,1939020500,49150,49150,49150,49150,0
|
|
20250109,173600,1939020500,49150,49150,49150,49150,0
|
|
20250109,173500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,173400,1939020500,49150,49150,49150,49150,0
|
|
20250109,173300,1939020500,49150,49150,49150,49150,0
|
|
20250109,173200,1939020500,49150,49150,49150,49150,0
|
|
20250109,173100,1939020500,49150,49150,49150,49150,0
|
|
20250109,173000,1939020500,49150,49150,49150,49150,0
|
|
20250109,172900,1939020500,49150,49150,49150,49150,0
|
|
20250109,172800,1939020500,49150,49150,49150,49150,0
|
|
20250109,172700,1939020500,49150,49150,49150,49150,0
|
|
20250109,172600,1939020500,49150,49150,49150,49150,0
|
|
20250109,172500,1939020500,49150,49150,49150,49150,0
|
|
20250109,172400,1939020500,49150,49150,49150,49150,0
|
|
20250109,172300,1939020500,49150,49150,49150,49150,0
|
|
20250109,172200,1939020500,49150,49150,49150,49150,0
|
|
20250109,172100,1939020500,49150,49150,49150,49150,0
|
|
20250109,172000,1939020500,49150,49150,49150,49150,0
|
|
20250109,171900,1939020500,49150,49150,49150,49150,0
|
|
20250109,171800,1939020500,49150,49150,49150,49150,0
|
|
20250109,171700,1939020500,49150,49150,49150,49150,0
|
|
20250109,171600,1939020500,49150,49150,49150,49150,0
|
|
20250109,171500,1939020500,49150,49150,49150,49150,0
|
|
20250109,171400,1939020500,49150,49150,49150,49150,0
|
|
20250109,171300,1939020500,49150,49150,49150,49150,0
|
|
20250109,171200,1939020500,49150,49150,49150,49150,0
|
|
20250109,171100,1939020500,49150,49150,49150,49150,0
|
|
20250109,171000,1939020500,49150,49150,49150,49150,0
|
|
20250109,170900,1939020500,49150,49150,49150,49150,0
|
|
20250109,170800,1939020500,49150,49150,49150,49150,0
|
|
20250109,170700,1939020500,49150,49150,49150,49150,0
|
|
20250109,170600,1939020500,49150,49150,49150,49150,0
|
|
20250109,170500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,170400,1939020500,49150,49150,49150,49150,0
|
|
20250109,170300,1939020500,49150,49150,49150,49150,0
|
|
20250109,170200,1939020500,49150,49150,49150,49150,0
|
|
20250109,170100,1939020500,49150,49150,49150,49150,0
|
|
20250109,170000,1939020500,49150,49150,49150,49150,0
|
|
20250109,165900,1939020500,49150,49150,49150,49150,0
|
|
20250109,165800,1939020500,49150,49150,49150,49150,0
|
|
20250109,165700,1939020500,49150,49150,49150,49150,0
|
|
20250109,165600,1939020500,49150,49150,49150,49150,0
|
|
20250109,165500,1939020500,49150,49150,49150,49150,0
|
|
20250109,165400,1939020500,49150,49150,49150,49150,0
|
|
20250109,165300,1939020500,49150,49150,49150,49150,0
|
|
20250109,165200,1939020500,49150,49150,49150,49150,0
|
|
20250109,165100,1939020500,49150,49150,49150,49150,0
|
|
20250109,165000,1939020500,49150,49150,49150,49150,0
|
|
20250109,164900,1939020500,49150,49150,49150,49150,0
|
|
20250109,164800,1939020500,49150,49150,49150,49150,0
|
|
20250109,164700,1939020500,49150,49150,49150,49150,0
|
|
20250109,164600,1939020500,49150,49150,49150,49150,0
|
|
20250109,164500,1939020500,49150,49150,49150,49150,0
|
|
20250109,164400,1939020500,49150,49150,49150,49150,0
|
|
20250109,164300,1939020500,49150,49150,49150,49150,0
|
|
20250109,164200,1939020500,49150,49150,49150,49150,0
|
|
20250109,164100,1939020500,49150,49150,49150,49150,0
|
|
20250109,164000,1939020500,49150,49150,49150,49150,0
|
|
20250109,163900,1939020500,49150,49150,49150,49150,0
|
|
20250109,163800,1939020500,49150,49150,49150,49150,0
|
|
20250109,163700,1939020500,49150,49150,49150,49150,0
|
|
20250109,163600,1939020500,49150,49150,49150,49150,0
|
|
20250109,163500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,163400,1939020500,49150,49150,49150,49150,0
|
|
20250109,163300,1939020500,49150,49150,49150,49150,0
|
|
20250109,163200,1939020500,49150,49150,49150,49150,0
|
|
20250109,163100,1939020500,49150,49150,49150,49150,0
|
|
20250109,163000,1939020500,49150,49150,49150,49150,0
|
|
20250109,162900,1939020500,49150,49150,49150,49150,0
|
|
20250109,162800,1939020500,49150,49150,49150,49150,0
|
|
20250109,162700,1939020500,49150,49150,49150,49150,0
|
|
20250109,162600,1939020500,49150,49150,49150,49150,0
|
|
20250109,162500,1939020500,49150,49150,49150,49150,0
|
|
20250109,162400,1939020500,49150,49150,49150,49150,0
|
|
20250109,162300,1939020500,49150,49150,49150,49150,0
|
|
20250109,162200,1939020500,49150,49150,49150,49150,0
|
|
20250109,162100,1939020500,49150,49150,49150,49150,0
|
|
20250109,162000,1939020500,49150,49150,49150,49150,0
|
|
20250109,161900,1939020500,49150,49150,49150,49150,0
|
|
20250109,161800,1939020500,49150,49150,49150,49150,0
|
|
20250109,161700,1939020500,49150,49150,49150,49150,0
|
|
20250109,161600,1939020500,49150,49150,49150,49150,0
|
|
20250109,161500,1939020500,49150,49150,49150,49150,0
|
|
20250109,161400,1939020500,49150,49150,49150,49150,0
|
|
20250109,161300,1939020500,49150,49150,49150,49150,0
|
|
20250109,161200,1939020500,49150,49150,49150,49150,0
|
|
20250109,161100,1939020500,49150,49150,49150,49150,0
|
|
20250109,161000,1939020500,49150,49150,49150,49150,0
|
|
20250109,160900,1939020500,49150,49150,49150,49150,0
|
|
20250109,160800,1939020500,49150,49150,49150,49150,0
|
|
20250109,160700,1939020500,49150,49150,49150,49150,0
|
|
20250109,160600,1939020500,49150,49150,49150,49150,0
|
|
20250109,160500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,160400,1939020500,49150,49150,49150,49150,0
|
|
20250109,160300,1939020500,49150,49150,49150,49150,0
|
|
20250109,160200,1939020500,49150,49150,49150,49150,0
|
|
20250109,160100,1939020500,49150,49150,49150,49150,0
|
|
20250109,160000,1939020500,49150,49150,49150,49150,0
|
|
20250109,155900,1939020500,49150,49150,49150,49150,0
|
|
20250109,155800,1939020500,49150,49150,49150,49150,0
|
|
20250109,155700,1939020500,49150,49150,49150,49150,0
|
|
20250109,155600,1939020500,49150,49150,49150,49150,0
|
|
20250109,155500,1939020500,49150,49150,49150,49150,0
|
|
20250109,155400,1939020500,49150,49150,49150,49150,0
|
|
20250109,155300,1939020500,49150,49150,49150,49150,0
|
|
20250109,155200,1939020500,49150,49150,49150,49150,0
|
|
20250109,155100,1939020500,49150,49150,49150,49150,0
|
|
20250109,155000,1939020500,49150,49150,49150,49150,0
|
|
20250109,154900,1939020500,49150,49150,49150,49150,0
|
|
20250109,154800,1939020500,49150,49150,49150,49150,0
|
|
20250109,154700,1939020500,49150,49150,49150,49150,0
|
|
20250109,154600,1939020500,49150,49150,49150,49150,0
|
|
20250109,154500,1939020500,49150,49150,49150,49150,0
|
|
20250109,154400,1939020500,49150,49150,49150,49150,0
|
|
20250109,154300,1939020500,49150,49150,49150,49150,0
|
|
20250109,154200,1939020500,49150,49150,49150,49150,0
|
|
20250109,154100,1939020500,49150,49150,49150,49150,0
|
|
20250109,154000,1939020500,49150,49150,49150,49150,0
|
|
20250109,153900,1939020500,49150,49150,49150,49150,0
|
|
20250109,153800,1939020500,49150,49150,49150,49150,0
|
|
20250109,153700,1939020500,49150,49150,49150,49150,0
|
|
20250109,153600,1939020500,49150,49150,49150,49150,0
|
|
20250109,153500,1939020500,49150,49150,49150,49150,1164
|
|
20250109,153400,1939020500,49150,49150,49150,49150,0
|
|
20250109,153300,1939020500,49150,49150,49150,49150,0
|
|
20250109,153200,1939020500,49150,49150,49150,49150,0
|
|
20250109,153100,1939020500,49150,49150,49150,49150,0
|
|
20250109,153000,1939020500,49150,49150,49150,49150,1164
|
|
20250109,152900,1881809900,49050,49050,49050,49050,0
|
|
20250109,152800,1881809900,49050,49050,49050,49050,0
|
|
20250109,152700,1881809900,49050,49050,49050,49050,0
|
|
20250109,152600,1881809900,49050,49050,49050,49050,0
|
|
20250109,152500,1881809900,49050,49050,49050,49050,0
|
|
20250109,152400,1881809900,49050,49050,49050,49050,0
|
|
20250109,152300,1881809900,49050,49050,49050,49050,0
|
|
20250109,152200,1881809900,49050,49050,49050,49050,0
|
|
20250109,152100,1881809900,49050,49050,49050,49050,0
|
|
20250109,152000,1881809900,49050,49050,49050,49050,0
|
|
20250109,151900,1881809900,49050,49150,49150,49050,326
|
|
20250109,151800,1865792850,49150,49150,49150,49050,624
|
|
20250109,151700,1835123450,49150,49050,49150,49050,46
|
|
20250109,151600,1832862950,49050,49100,49150,49050,106
|
|
20250109,151500,1827655550,49050,49050,49100,49050,75
|
|
20250109,151400,1823973450,49050,49150,49150,49050,281
|
|
20250109,151300,1810180450,49150,49050,49150,49050,81
|
|
20250109,151200,1806201850,49050,49050,49150,49050,130
|
|
20250109,151100,1799819750,49050,49050,49100,49050,61
|
|
20250109,151000,1796826600,49050,49050,49100,49050,31
|
|
20250109,150900,1795305750,49050,49100,49100,49050,24
|
|
20250109,150800,1794128450,49050,49100,49150,49050,60
|
|
20250109,150700,1791183350,49050,49050,49100,49050,11
|
|
20250109,150600,1790643650,49150,49050,49150,49050,89
|
|
20250109,150500,1786274100,49050,49050,49050,49050,25
|
|
20250109,150400,1785047850,49050,49050,49100,49050,106
|
|
20250109,150300,1779844400,49050,49050,49150,49050,127
|
|
20250109,150200,1773608950,49050,49150,49150,49050,162
|
|
20250109,150100,1765654750,49050,49100,49100,49050,93
|
|
20250109,150000,1761088850,49100,49100,49150,49050,77
|
|
20250109,145900,1757308000,49100,49050,49150,49050,39
|
|
20250109,145800,1755393900,49050,49100,49150,49050,38
|
|
20250109,145700,1753528450,49150,49100,49150,49050,611
|
|
20250109,145600,1723543100,49100,49200,49200,49100,260
|
|
20250109,145500,1710764850,49150,49200,49200,49150,117
|
|
20250109,145400,1705010100,49150,49200,49200,49150,262
|
|
20250109,145300,1692121950,49150,49100,49200,49050,1382
|
|
20250109,145200,1624221400,49050,49100,49100,49050,85
|
|
20250109,145100,1620049600,49050,49150,49150,49050,378
|
|
20250109,145000,1601488700,49100,49100,49150,49100,92
|
|
20250109,144900,1596968450,49150,49100,49150,49100,133
|
|
20250109,144800,1590433600,49150,49100,49150,49050,690
|
|
20250109,144700,1556550750,49100,49100,49100,49050,408
|
|
20250109,144600,1536519250,49100,49050,49100,49050,211
|
|
20250109,144500,1526161300,49050,49100,49100,49050,180
|
|
20250109,144400,1517325250,49050,49100,49100,49050,765
|
|
20250109,144300,1479764950,49050,49050,49100,49050,197
|
|
20250109,144200,1470094950,49050,49050,49100,49050,169
|
|
20250109,144100,1461799150,49100,49100,49100,49050,304
|
|
20250109,144000,1446874250,49050,49100,49150,49050,1244
|
|
20250109,143900,1385792550,49150,49100,49150,49050,228
|
|
20250109,143800,1374594050,49050,48950,49100,48950,871
|
|
20250109,143700,1331892300,48950,48950,49000,48950,158
|
|
20250109,143600,1324151650,49000,49000,49000,48950,157
|
|
20250109,143500,1316460250,48950,49050,49050,48950,409
|
|
20250109,143400,1296418700,49000,49050,49050,49000,257
|
|
20250109,143300,1283814300,49050,49000,49050,48950,982
|
|
20250109,143200,1235685200,48950,49050,49050,48950,1676
|
|
20250109,143100,1153545900,49000,49000,49050,49000,1086
|
|
20250109,143000,1100279350,49050,48950,49050,48950,182
|
|
20250109,142900,1091357550,49000,49000,49050,48950,172
|
|
20250109,142800,1082928650,49050,49000,49050,49000,133
|
|
20250109,142700,1076406200,49000,48950,49050,48950,187
|
|
20250109,142600,1067237700,49000,49000,49050,48950,103
|
|
20250109,142500,1062188800,49000,48950,49050,48950,186
|
|
20250109,142400,1053072850,49050,49000,49050,48950,240
|
|
20250109,142300,1041306650,49000,49000,49050,49000,137
|
|
20250109,142200,1034588350,49000,49050,49050,49000,118
|
|
20250109,142100,1028802000,49000,49000,49050,49000,188
|
|
20250109,142000,1019583100,49000,49000,49050,49000,138
|
|
20250109,141900,1012815700,49000,49000,49050,49000,178
|
|
20250109,141800,1004087300,49000,49000,49050,49000,152
|
|
20250109,141700,996633200,49050,49000,49050,49000,136
|
|
20250109,141600,989964150,49000,49000,49050,49000,148
|
|
20250109,141500,982706750,49000,49000,49050,49000,226
|
|
20250109,141400,971623200,49000,49000,49050,49000,177
|
|
20250109,141300,962942850,49000,48950,49000,48950,342
|
|
20250109,141200,946186950,49000,49000,49050,49000,355
|
|
20250109,141100,928782600,49000,48950,49050,48950,84
|
|
20250109,141000,924665550,48900,49000,49000,48900,187
|
|
20250109,140900,915503750,49000,49000,49050,49000,119
|
|
20250109,140800,909668150,49050,49000,49050,49000,132
|
|
20250109,140700,903195650,49000,49050,49050,49000,517
|
|
20250109,140600,877838650,49050,49050,49050,49050,26
|
|
20250109,140500,876563350,49050,49050,49050,49050,46
|
|
20250109,140400,874307050,49050,49050,49100,49050,718
|
|
20250109,140300,839088250,49050,49050,49050,49050,17
|
|
20250109,140200,838254400,49050,48850,49100,48850,2589
|
|
20250109,140100,711292650,48850,48950,49000,48850,538
|
|
20250109,140000,684958700,48850,48900,48900,48850,201
|
|
20250109,135900,675130600,48850,48850,48850,48850,15
|
|
20250109,135800,674397850,48850,48850,48850,48850,20
|
|
20250109,135700,673420850,48850,48850,48850,48850,10
|
|
20250109,135600,672932350,48850,48850,48850,48850,21
|
|
20250109,135500,671906500,48850,48850,48850,48850,11
|
|
20250109,135400,671369150,48850,48850,48850,48850,11
|
|
20250109,135300,670831800,48850,48850,48900,48850,24
|
|
20250109,135200,669659250,48850,48850,48900,48850,15
|
|
20250109,135100,668926300,48850,48850,48850,48850,18
|
|
20250109,135000,668047000,48850,48900,48900,48850,40
|
|
20250109,134900,666091050,48900,48900,48900,48900,17
|
|
20250109,134800,665259750,48900,48900,48900,48900,14
|
|
20250109,134700,664575150,48900,48900,48900,48900,18
|
|
20250109,134600,663694950,48850,48850,48850,48850,13
|
|
20250109,134500,663059900,48850,48900,48900,48850,122
|
|
20250109,134400,657094150,48900,48900,48950,48900,37
|
|
20250109,134300,655283800,48900,48850,48950,48850,18
|
|
20250109,134200,654403550,48900,48850,48900,48850,44
|
|
20250109,134100,652252900,48900,48850,48900,48850,39
|
|
20250109,134000,650346600,48850,48850,48850,48850,14
|
|
20250109,133900,649662700,48850,48850,48850,48850,17
|
|
20250109,133800,648832250,48850,48850,48850,48850,11
|
|
20250109,133700,648294900,48850,48850,48900,48850,23
|
|
20250109,133600,647171200,48850,48800,48850,48800,16
|
|
20250109,133500,646389700,48800,48800,48800,48800,3
|
|
20250109,133400,646243300,48800,48800,48800,48800,19
|
|
20250109,133300,645316100,48800,48800,48800,48800,10
|
|
20250109,133200,644828100,48800,48800,48800,48800,15
|
|
20250109,133100,644096100,48800,48800,48800,48800,14
|
|
20250109,133000,643412900,48800,48800,48800,48800,10
|
|
20250109,132900,642924900,48800,48800,48800,48800,39
|
|
20250109,132800,641021700,48850,48850,48850,48800,304
|
|
20250109,132700,626171600,48850,48850,48850,48850,5
|
|
20250109,132600,625927350,48900,48850,48900,48850,159
|
|
20250109,132500,618152500,48850,48850,48850,48850,6
|
|
20250109,132400,617859400,48900,48900,48900,48900,0
|
|
20250109,132300,617859400,48900,48900,48900,48900,14
|
|
20250109,132200,617174800,48850,48850,48850,48850,5
|
|
20250109,132100,616930550,48900,48900,48900,48900,2
|
|
20250109,132000,616832750,48850,48850,48850,48850,15
|
|
20250109,131900,616100000,48850,48850,48850,48850,203
|
|
20250109,131800,606183450,48850,48850,48850,48850,9
|
|
20250109,131700,605743800,48850,48850,48850,48850,0
|
|
20250109,131600,605743800,48850,48850,48850,48850,0
|
|
20250109,131500,605743800,48850,48900,48900,48850,16
|
|
20250109,131400,604961700,48900,48900,48900,48900,25
|
|
20250109,131300,603739200,48850,48850,48850,48850,5
|
|
20250109,131200,603494950,48850,48850,48850,48850,5
|
|
20250109,131100,603250700,48850,48850,48850,48850,6
|
|
20250109,131000,602957600,48900,48900,48900,48900,0
|
|
20250109,130900,602957600,48900,48900,48900,48900,0
|
|
20250109,130800,602957600,48900,48900,48900,48900,40
|
|
20250109,130700,601001600,48900,48850,48900,48850,10
|
|
20250109,130600,600512950,48850,48850,48850,48850,6
|
|
20250109,130500,600219850,48850,48850,48850,48850,0
|
|
20250109,130400,600219850,48850,48850,48850,48850,10
|
|
20250109,130300,599731350,48900,48900,48900,48900,0
|
|
20250109,130200,599731350,48900,48900,48900,48900,25
|
|
20250109,130100,598508850,48850,48850,48850,48850,11
|
|
20250109,130000,597971500,48900,48900,48900,48900,0
|
|
20250109,125900,597971500,48900,48850,48900,48850,22
|
|
20250109,125800,596895950,48900,48900,48900,48900,0
|
|
20250109,125700,596895950,48900,48900,48900,48900,0
|
|
20250109,125600,596895950,48900,48900,48900,48900,175
|
|
20250109,125500,588338450,48950,48950,48950,48950,7
|
|
20250109,125400,587995800,48900,48900,48950,48900,14
|
|
20250109,125300,587310850,48900,48900,48900,48900,4
|
|
20250109,125200,587115250,48900,48900,48900,48900,6
|
|
20250109,125100,586821850,48900,48900,48900,48900,0
|
|
20250109,125000,586821850,48900,48900,48900,48900,10
|
|
20250109,124900,586332850,48900,48900,48900,48900,0
|
|
20250109,124800,586332850,48900,48900,48900,48900,0
|
|
20250109,124700,586332850,48900,48900,48900,48900,10
|
|
20250109,124600,585843850,48950,48900,48950,48900,315
|
|
20250109,124500,570439400,48850,48900,48900,48850,246
|
|
20250109,124400,558420650,48900,48850,48900,48850,68
|
|
20250109,124300,555098300,48850,48850,48850,48850,0
|
|
20250109,124200,555098300,48850,48850,48850,48850,11
|
|
20250109,124100,554560950,48850,48850,48850,48850,0
|
|
20250109,124000,554560950,48850,48850,48850,48850,5
|
|
20250109,123900,554316700,48850,48850,48850,48850,4
|
|
20250109,123800,554121300,48850,48850,48850,48850,6
|
|
20250109,123700,553828200,48900,48850,48900,48850,71
|
|
20250109,123600,550358750,48850,48850,48850,48850,0
|
|
20250109,123500,550358750,48850,48850,48850,48800,76
|
|
20250109,123400,546647950,48850,48850,48850,48850,9
|
|
20250109,123300,546208300,48850,48900,48900,48850,80
|
|
20250109,123200,542299100,48850,48850,48850,48850,100
|
|
20250109,123100,537414100,48850,48850,48850,48850,13
|
|
20250109,123000,536779050,48900,48900,48900,48900,24
|
|
20250109,122900,535605450,48850,48850,48850,48850,0
|
|
20250109,122800,535605450,48850,48850,48850,48850,11
|
|
20250109,122700,535068100,48850,48850,48850,48850,0
|
|
20250109,122600,535068100,48850,48850,48850,48850,5
|
|
20250109,122500,534823850,48900,48850,48900,48850,360
|
|
20250109,122400,517227750,48850,48850,48850,48850,6
|
|
20250109,122300,516934650,48900,48900,48900,48900,0
|
|
20250109,122200,516934650,48900,48900,48900,48900,0
|
|
20250109,122100,516934650,48900,48900,48950,48900,82
|
|
20250109,122000,512924150,48800,48850,48850,48800,13
|
|
20250109,121900,512289200,48900,48850,48900,48850,208
|
|
20250109,121800,502128300,48850,48850,48850,48850,0
|
|
20250109,121700,502128300,48850,48850,48850,48850,5
|
|
20250109,121600,501884050,48900,48900,48900,48900,169
|
|
20250109,121500,493619950,48900,48900,48900,48900,0
|
|
20250109,121400,493619950,48900,48900,48900,48900,14
|
|
20250109,121300,492935350,48950,48950,48950,48950,21
|
|
20250109,121200,491907400,48900,48900,48900,48900,5
|
|
20250109,121100,491662900,48950,48950,48950,48950,0
|
|
20250109,121000,491662900,48950,48900,48950,48900,28
|
|
20250109,120900,490292600,48950,48900,48950,48900,17
|
|
20250109,120800,489460700,48900,48900,48900,48900,3
|
|
20250109,120700,489314000,48950,48950,48950,48950,0
|
|
20250109,120600,489314000,48950,48850,48950,48850,212
|
|
20250109,120500,478948700,48800,48800,48800,48800,6
|
|
20250109,120400,478655900,48850,48850,48850,48850,2
|
|
20250109,120300,478558200,48850,48800,48850,48800,10
|
|
20250109,120200,478069950,48850,48850,48850,48850,0
|
|
20250109,120100,478069950,48850,48850,48850,48850,0
|
|
20250109,120000,478069950,48850,48850,48900,48850,324
|
|
20250109,115900,462241300,48900,48850,48900,48850,23
|
|
20250109,115800,461117600,48850,48850,48850,48850,14
|
|
20250109,115700,460433700,48900,48900,48900,48900,33
|
|
20250109,115600,458820000,48900,48900,48900,48900,11
|
|
20250109,115500,458282100,48850,48850,48850,48850,11
|
|
20250109,115400,457744750,48850,48850,48850,48850,0
|
|
20250109,115300,457744750,48850,48850,48850,48850,5
|
|
20250109,115200,457500500,48900,48900,48900,48900,0
|
|
20250109,115100,457500500,48900,48900,48900,48900,0
|
|
20250109,115000,457500500,48900,48850,48900,48850,9
|
|
20250109,114900,457060600,48900,48900,48900,48900,100
|
|
20250109,114800,452170600,48900,48900,48950,48900,23
|
|
20250109,114700,451045600,48850,48850,48850,48850,5
|
|
20250109,114600,450801350,48900,48900,48900,48900,2
|
|
20250109,114500,450703550,48950,48900,48950,48900,23
|
|
20250109,114400,449577750,48950,48850,48950,48850,138
|
|
20250109,114300,442828150,48950,48950,48950,48950,0
|
|
20250109,114200,442828150,48950,48950,48950,48950,0
|
|
20250109,114100,442828150,48950,48850,48950,48850,140
|
|
20250109,114000,435982750,48800,48800,48800,48800,0
|
|
20250109,113900,435982750,48800,48800,48800,48800,5
|
|
20250109,113800,435738750,48850,48850,48850,48850,0
|
|
20250109,113700,435738750,48850,48850,48850,48850,3
|
|
20250109,113600,435592200,48850,48800,48850,48800,40
|
|
20250109,113500,433638400,48850,48850,48850,48850,0
|
|
20250109,113400,433638400,48850,48850,48850,48850,0
|
|
20250109,113300,433638400,48850,48850,48850,48850,5
|
|
20250109,113200,433394150,48850,48850,48850,48850,5
|
|
20250109,113100,433149900,48850,48850,48850,48850,101
|
|
20250109,113000,428216050,48950,48950,48950,48950,0
|
|
20250109,112900,428216050,48950,48950,48950,48950,23
|
|
20250109,112800,427090200,48900,48800,48950,48800,113
|
|
20250109,112700,421566350,48750,48750,48750,48750,5
|
|
20250109,112600,421322600,48800,48800,48800,48800,0
|
|
20250109,112500,421322600,48800,48750,48800,48750,9
|
|
20250109,112400,420883650,48800,48800,48800,48800,0
|
|
20250109,112300,420883650,48800,48750,48800,48750,6
|
|
20250109,112200,420591100,48750,48800,48800,48750,8
|
|
20250109,112100,420200900,48750,48750,48750,48750,0
|
|
20250109,112000,420200900,48750,48800,48800,48750,7
|
|
20250109,111900,419859550,48800,48800,48800,48800,0
|
|
20250109,111800,419859550,48800,48800,48800,48800,171
|
|
20250109,111700,411514750,48850,48850,48850,48850,23
|
|
20250109,111600,410391200,48800,48800,48800,48800,5
|
|
20250109,111500,410147200,48800,48800,48800,48800,0
|
|
20250109,111400,410147200,48800,48800,48800,48800,8
|
|
20250109,111300,409756800,48800,48800,48800,48800,5
|
|
20250109,111200,409512800,48800,48800,48800,48800,0
|
|
20250109,111100,409512800,48800,48800,48800,48800,10
|
|
20250109,111000,409024800,48850,48850,48850,48850,0
|
|
20250109,110900,409024800,48850,48850,48850,48850,36
|
|
20250109,110800,407266200,48850,48850,48850,48850,5
|
|
20250109,110700,407021950,48850,48850,48850,48850,0
|
|
20250109,110600,407021950,48850,48800,48850,48800,45
|
|
20250109,110500,404824150,48850,48850,48850,48850,99
|
|
20250109,110400,399988000,48850,48850,48850,48850,0
|
|
20250109,110300,399988000,48850,48850,48850,48850,9
|
|
20250109,110200,399548350,48850,48850,48850,48850,0
|
|
20250109,110100,399548350,48850,48850,48850,48850,0
|
|
20250109,110000,399548350,48850,48850,48850,48850,4
|
|
20250109,105900,399352950,48900,48900,48900,48900,0
|
|
20250109,105800,399352950,48900,48900,48900,48900,39
|
|
20250109,105700,397445850,48950,48900,48950,48900,271
|
|
20250109,105600,384192750,48900,48900,48900,48900,0
|
|
20250109,105500,384192750,48900,48950,48950,48900,104
|
|
20250109,105400,379104700,48950,48950,48950,48950,0
|
|
20250109,105300,379104700,48950,48950,48950,48950,0
|
|
20250109,105200,379104700,48950,48950,48950,48950,8
|
|
20250109,105100,378713100,48950,48950,48950,48950,0
|
|
20250109,105000,378713100,48950,48950,48950,48950,13
|
|
20250109,104900,378076750,48900,48900,48900,48900,4
|
|
20250109,104800,377881150,48950,48950,48950,48950,41
|
|
20250109,104700,375874200,49000,49000,49000,49000,5
|
|
20250109,104600,375629200,49000,49000,49000,49000,2
|
|
20250109,104500,375531200,49000,49000,49000,49000,5
|
|
20250109,104400,375286200,49000,49000,49000,49000,0
|
|
20250109,104300,375286200,49000,49000,49000,49000,0
|
|
20250109,104200,375286200,49000,49000,49000,49000,0
|
|
20250109,104100,375286200,49000,49000,49000,49000,20
|
|
20250109,104000,374306200,49000,49000,49000,49000,0
|
|
20250109,103900,374306200,49000,49000,49000,49000,5
|
|
20250109,103800,374061200,49000,49000,49000,49000,16
|
|
20250109,103700,373277200,48950,48950,48950,48950,0
|
|
20250109,103600,373277200,48950,48950,48950,48950,5
|
|
20250109,103500,373032450,48950,48950,48950,48950,0
|
|
20250109,103400,373032450,48950,48950,48950,48950,0
|
|
20250109,103300,373032450,48950,48950,48950,48950,22
|
|
20250109,103200,371955550,48950,48950,48950,48950,0
|
|
20250109,103100,371955550,48950,48950,48950,48950,1
|
|
20250109,103000,371906600,48950,48950,48950,48950,125
|
|
20250109,102900,365787850,48950,48950,48950,48950,75
|
|
20250109,102800,362116600,48950,48950,48950,48950,0
|
|
20250109,102700,362116600,48950,48950,48950,48950,5
|
|
20250109,102600,361871850,49050,49050,49050,49050,0
|
|
20250109,102500,361871850,49050,49050,49050,49050,22
|
|
20250109,102400,360792750,49000,49000,49050,49000,83
|
|
20250109,102300,356725650,49000,49000,49000,49000,918
|
|
20250109,102200,311743650,48950,48950,48950,48950,0
|
|
20250109,102100,311743650,48950,48950,48950,48950,0
|
|
20250109,102000,311743650,48950,48950,48950,48950,41
|
|
20250109,101900,309736700,48950,48950,49000,48950,106
|
|
20250109,101800,304547850,48950,48950,48950,48950,0
|
|
20250109,101700,304547850,48950,48950,48950,48950,0
|
|
20250109,101600,304547850,48950,49000,49000,48950,17
|
|
20250109,101500,303715400,48950,48950,48950,48950,6
|
|
20250109,101400,303421700,49000,49000,49000,49000,5
|
|
20250109,101300,303176700,49000,49000,49000,49000,0
|
|
20250109,101200,303176700,49000,49000,49000,49000,6
|
|
20250109,101100,302882700,49000,49000,49000,49000,0
|
|
20250109,101000,302882700,49000,49000,49000,49000,7
|
|
20250109,100900,302539700,49000,49000,49000,49000,1
|
|
20250109,100800,302490700,49000,49000,49000,49000,7
|
|
20250109,100700,302147700,49000,49000,49000,49000,0
|
|
20250109,100600,302147700,49000,49000,49000,49000,10
|
|
20250109,100500,301657700,49000,49000,49000,49000,0
|
|
20250109,100400,301657700,49000,48950,49000,48950,67
|
|
20250109,100300,298375200,48950,48950,48950,48950,0
|
|
20250109,100200,298375200,48950,48900,48950,48850,66
|
|
20250109,100100,295147450,49000,49000,49000,49000,12
|
|
20250109,100000,294559450,48950,48950,48950,48950,0
|
|
20250109,095900,294559450,48950,48950,48950,48950,72
|
|
20250109,095800,291035050,49000,49000,49000,49000,13
|
|
20250109,095700,290398050,49000,49000,49000,49000,22
|
|
20250109,095600,289320050,49000,49000,49000,49000,0
|
|
20250109,095500,289320050,49000,49000,49000,49000,17
|
|
20250109,095400,288487050,49000,49000,49000,49000,69
|
|
20250109,095300,285106050,48950,48950,48950,48950,0
|
|
20250109,095200,285106050,48950,48900,48950,48900,20
|
|
20250109,095100,284127350,48950,48950,48950,48950,0
|
|
20250109,095000,284127350,48950,48950,48950,48950,22
|
|
20250109,094900,283050450,48950,48950,48950,48950,14
|
|
20250109,094800,282365150,48950,48950,48950,48950,23
|
|
20250109,094700,281239300,48950,48950,48950,48950,0
|
|
20250109,094600,281239300,48950,48950,48950,48950,13
|
|
20250109,094500,280602950,48900,48950,48950,48900,72
|
|
20250109,094400,277081050,48950,48900,48950,48900,401
|
|
20250109,094300,257469000,48900,48800,48900,48800,303
|
|
20250109,094200,242663800,48750,48800,48800,48750,15
|
|
20250109,094100,241931850,48800,48800,48800,48800,0
|
|
20250109,094000,241931850,48800,48800,48800,48800,1
|
|
20250109,093900,241883050,48800,48800,48800,48800,1
|
|
20250109,093800,241834250,48800,48800,48800,48800,182
|
|
20250109,093700,232952650,48900,48900,48900,48900,0
|
|
20250109,093600,232952650,48900,48900,48900,48900,14
|
|
20250109,093500,232268050,48900,48900,48900,48900,1
|
|
20250109,093400,232219150,48900,48900,48900,48900,1
|
|
20250109,093300,232170250,48900,48900,48900,48900,24
|
|
20250109,093200,230996650,48800,48900,48900,48800,21
|
|
20250109,093100,229970750,48800,48800,48800,48800,169
|
|
20250109,093000,221723550,48900,48900,48900,48900,4
|
|
20250109,092900,221527950,48900,48900,48900,48900,13
|
|
20250109,092800,220892250,48900,48900,48900,48900,1
|
|
20250109,092700,220843350,48900,48900,48900,48900,3
|
|
20250109,092600,220696650,48900,48900,48900,48900,0
|
|
20250109,092500,220696650,48900,48900,48900,48900,15
|
|
20250109,092400,219963150,48900,48900,48900,48900,1
|
|
20250109,092300,219914250,48900,48900,48900,48900,22
|
|
20250109,092200,218838450,48900,48900,48900,48900,173
|
|
20250109,092100,210378750,48900,48900,48900,48900,83
|
|
20250109,092000,206320050,48900,48900,48900,48900,0
|
|
20250109,091900,206320050,48900,48750,48900,48750,243
|
|
20250109,091800,194473350,48900,48900,48900,48900,0
|
|
20250109,091700,194473350,48900,48900,48900,48900,0
|
|
20250109,091600,194473350,48900,48900,48900,48800,155
|
|
20250109,091500,186907550,48900,48850,48900,48800,259
|
|
20250109,091400,174256900,48850,48850,48850,48850,374
|
|
20250109,091300,155987000,48850,48850,48850,48850,138
|
|
20250109,091200,149245700,48800,48850,48850,48800,334
|
|
20250109,091100,132945950,48800,48800,48800,48800,0
|
|
20250109,091000,132945950,48800,48850,48850,48800,16
|
|
20250109,090900,132164450,48800,48800,48800,48800,30
|
|
20250109,090800,130700450,48850,48800,48850,48800,849
|
|
20250109,090700,89269100,48800,48800,48800,48800,628
|
|
20250109,090600,58622700,48850,48850,48850,48850,180
|
|
20250109,090500,49829700,48850,48950,48950,48850,58
|
|
20250109,090400,46993600,48950,48950,48950,48950,126
|
|
20250109,090300,40825900,48950,49000,49000,48950,832
|
|
20250109,090200,98000,49000,49000,49000,49000,0
|
|
20250109,090100,98000,49000,49000,49000,49000,0
|
|
20250109,090000,98000,49000,49000,49000,49000,2
|