577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,183400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,183300,2725477050,49100,49100,49100,49100,0
|
|
20250110,183200,2725477050,49100,49100,49100,49100,0
|
|
20250110,183100,2725477050,49100,49100,49100,49100,0
|
|
20250110,183000,2725477050,49100,49100,49100,49100,0
|
|
20250110,182900,2725477050,49100,49100,49100,49100,0
|
|
20250110,182800,2725477050,49100,49100,49100,49100,0
|
|
20250110,182700,2725477050,49100,49100,49100,49100,0
|
|
20250110,182600,2725477050,49100,49100,49100,49100,0
|
|
20250110,182500,2725477050,49100,49100,49100,49100,0
|
|
20250110,182400,2725477050,49100,49100,49100,49100,0
|
|
20250110,182300,2725477050,49100,49100,49100,49100,0
|
|
20250110,182200,2725477050,49100,49100,49100,49100,0
|
|
20250110,182100,2725477050,49100,49100,49100,49100,0
|
|
20250110,182000,2725477050,49100,49100,49100,49100,0
|
|
20250110,181900,2725477050,49100,49100,49100,49100,0
|
|
20250110,181800,2725477050,49100,49100,49100,49100,0
|
|
20250110,181700,2725477050,49100,49100,49100,49100,0
|
|
20250110,181600,2725477050,49100,49100,49100,49100,0
|
|
20250110,181500,2725477050,49100,49100,49100,49100,0
|
|
20250110,181400,2725477050,49100,49100,49100,49100,0
|
|
20250110,181300,2725477050,49100,49100,49100,49100,0
|
|
20250110,181200,2725477050,49100,49100,49100,49100,0
|
|
20250110,181100,2725477050,49100,49100,49100,49100,0
|
|
20250110,181000,2725477050,49100,49100,49100,49100,0
|
|
20250110,180900,2725477050,49100,49100,49100,49100,0
|
|
20250110,180800,2725477050,49100,49100,49100,49100,0
|
|
20250110,180700,2725477050,49100,49100,49100,49100,0
|
|
20250110,180600,2725477050,49100,49100,49100,49100,0
|
|
20250110,180500,2725477050,49100,49100,49100,49100,0
|
|
20250110,180400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,180300,2725477050,49100,49100,49100,49100,0
|
|
20250110,180200,2725477050,49100,49100,49100,49100,0
|
|
20250110,180100,2725477050,49100,49100,49100,49100,0
|
|
20250110,180000,2725477050,49100,49100,49100,49100,0
|
|
20250110,175900,2725477050,49100,49100,49100,49100,0
|
|
20250110,175800,2725477050,49100,49100,49100,49100,0
|
|
20250110,175700,2725477050,49100,49100,49100,49100,0
|
|
20250110,175600,2725477050,49100,49100,49100,49100,0
|
|
20250110,175500,2725477050,49100,49100,49100,49100,0
|
|
20250110,175400,2725477050,49100,49100,49100,49100,0
|
|
20250110,175300,2725477050,49100,49100,49100,49100,0
|
|
20250110,175200,2725477050,49100,49100,49100,49100,0
|
|
20250110,175100,2725477050,49100,49100,49100,49100,0
|
|
20250110,175000,2725477050,49100,49100,49100,49100,0
|
|
20250110,174900,2725477050,49100,49100,49100,49100,0
|
|
20250110,174800,2725477050,49100,49100,49100,49100,0
|
|
20250110,174700,2725477050,49100,49100,49100,49100,0
|
|
20250110,174600,2725477050,49100,49100,49100,49100,0
|
|
20250110,174500,2725477050,49100,49100,49100,49100,0
|
|
20250110,174400,2725477050,49100,49100,49100,49100,0
|
|
20250110,174300,2725477050,49100,49100,49100,49100,0
|
|
20250110,174200,2725477050,49100,49100,49100,49100,0
|
|
20250110,174100,2725477050,49100,49100,49100,49100,0
|
|
20250110,174000,2725477050,49100,49100,49100,49100,0
|
|
20250110,173900,2725477050,49100,49100,49100,49100,0
|
|
20250110,173800,2725477050,49100,49100,49100,49100,0
|
|
20250110,173700,2725477050,49100,49100,49100,49100,0
|
|
20250110,173600,2725477050,49100,49100,49100,49100,0
|
|
20250110,173500,2725477050,49100,49100,49100,49100,0
|
|
20250110,173400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,173300,2725477050,49100,49100,49100,49100,0
|
|
20250110,173200,2725477050,49100,49100,49100,49100,0
|
|
20250110,173100,2725477050,49100,49100,49100,49100,0
|
|
20250110,173000,2725477050,49100,49100,49100,49100,0
|
|
20250110,172900,2725477050,49100,49100,49100,49100,0
|
|
20250110,172800,2725477050,49100,49100,49100,49100,0
|
|
20250110,172700,2725477050,49100,49100,49100,49100,0
|
|
20250110,172600,2725477050,49100,49100,49100,49100,0
|
|
20250110,172500,2725477050,49100,49100,49100,49100,0
|
|
20250110,172400,2725477050,49100,49100,49100,49100,0
|
|
20250110,172300,2725477050,49100,49100,49100,49100,0
|
|
20250110,172200,2725477050,49100,49100,49100,49100,0
|
|
20250110,172100,2725477050,49100,49100,49100,49100,0
|
|
20250110,172000,2725477050,49100,49100,49100,49100,0
|
|
20250110,171900,2725477050,49100,49100,49100,49100,0
|
|
20250110,171800,2725477050,49100,49100,49100,49100,0
|
|
20250110,171700,2725477050,49100,49100,49100,49100,0
|
|
20250110,171600,2725477050,49100,49100,49100,49100,0
|
|
20250110,171500,2725477050,49100,49100,49100,49100,0
|
|
20250110,171400,2725477050,49100,49100,49100,49100,0
|
|
20250110,171300,2725477050,49100,49100,49100,49100,0
|
|
20250110,171200,2725477050,49100,49100,49100,49100,0
|
|
20250110,171100,2725477050,49100,49100,49100,49100,0
|
|
20250110,171000,2725477050,49100,49100,49100,49100,0
|
|
20250110,170900,2725477050,49100,49100,49100,49100,0
|
|
20250110,170800,2725477050,49100,49100,49100,49100,0
|
|
20250110,170700,2725477050,49100,49100,49100,49100,0
|
|
20250110,170600,2725477050,49100,49100,49100,49100,0
|
|
20250110,170500,2725477050,49100,49100,49100,49100,0
|
|
20250110,170400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,170300,2725477050,49100,49100,49100,49100,0
|
|
20250110,170200,2725477050,49100,49100,49100,49100,0
|
|
20250110,170100,2725477050,49100,49100,49100,49100,0
|
|
20250110,170000,2725477050,49100,49100,49100,49100,0
|
|
20250110,165900,2725477050,49100,49100,49100,49100,0
|
|
20250110,165800,2725477050,49100,49100,49100,49100,0
|
|
20250110,165700,2725477050,49100,49100,49100,49100,0
|
|
20250110,165600,2725477050,49100,49100,49100,49100,0
|
|
20250110,165500,2725477050,49100,49100,49100,49100,0
|
|
20250110,165400,2725477050,49100,49100,49100,49100,0
|
|
20250110,165300,2725477050,49100,49100,49100,49100,0
|
|
20250110,165200,2725477050,49100,49100,49100,49100,0
|
|
20250110,165100,2725477050,49100,49100,49100,49100,0
|
|
20250110,165000,2725477050,49100,49100,49100,49100,0
|
|
20250110,164900,2725477050,49100,49100,49100,49100,0
|
|
20250110,164800,2725477050,49100,49100,49100,49100,0
|
|
20250110,164700,2725477050,49100,49100,49100,49100,0
|
|
20250110,164600,2725477050,49100,49100,49100,49100,0
|
|
20250110,164500,2725477050,49100,49100,49100,49100,0
|
|
20250110,164400,2725477050,49100,49100,49100,49100,0
|
|
20250110,164300,2725477050,49100,49100,49100,49100,0
|
|
20250110,164200,2725477050,49100,49100,49100,49100,0
|
|
20250110,164100,2725477050,49100,49100,49100,49100,0
|
|
20250110,164000,2725477050,49100,49100,49100,49100,0
|
|
20250110,163900,2725477050,49100,49100,49100,49100,0
|
|
20250110,163800,2725477050,49100,49100,49100,49100,0
|
|
20250110,163700,2725477050,49100,49100,49100,49100,0
|
|
20250110,163600,2725477050,49100,49100,49100,49100,0
|
|
20250110,163500,2725477050,49100,49100,49100,49100,0
|
|
20250110,163400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,163300,2725477050,49100,49100,49100,49100,0
|
|
20250110,163200,2725477050,49100,49100,49100,49100,0
|
|
20250110,163100,2725477050,49100,49100,49100,49100,0
|
|
20250110,163000,2725477050,49100,49100,49100,49100,0
|
|
20250110,162900,2725477050,49100,49100,49100,49100,0
|
|
20250110,162800,2725477050,49100,49100,49100,49100,0
|
|
20250110,162700,2725477050,49100,49100,49100,49100,0
|
|
20250110,162600,2725477050,49100,49100,49100,49100,0
|
|
20250110,162500,2725477050,49100,49100,49100,49100,0
|
|
20250110,162400,2725477050,49100,49100,49100,49100,0
|
|
20250110,162300,2725477050,49100,49100,49100,49100,0
|
|
20250110,162200,2725477050,49100,49100,49100,49100,0
|
|
20250110,162100,2725477050,49100,49100,49100,49100,0
|
|
20250110,162000,2725477050,49100,49100,49100,49100,0
|
|
20250110,161900,2725477050,49100,49100,49100,49100,0
|
|
20250110,161800,2725477050,49100,49100,49100,49100,0
|
|
20250110,161700,2725477050,49100,49100,49100,49100,0
|
|
20250110,161600,2725477050,49100,49100,49100,49100,0
|
|
20250110,161500,2725477050,49100,49100,49100,49100,0
|
|
20250110,161400,2725477050,49100,49100,49100,49100,0
|
|
20250110,161300,2725477050,49100,49100,49100,49100,0
|
|
20250110,161200,2725477050,49100,49100,49100,49100,0
|
|
20250110,161100,2725477050,49100,49100,49100,49100,0
|
|
20250110,161000,2725477050,49100,49100,49100,49100,0
|
|
20250110,160900,2725477050,49100,49100,49100,49100,0
|
|
20250110,160800,2725477050,49100,49100,49100,49100,0
|
|
20250110,160700,2725477050,49100,49100,49100,49100,0
|
|
20250110,160600,2725477050,49100,49100,49100,49100,0
|
|
20250110,160500,2725477050,49100,49100,49100,49100,0
|
|
20250110,160400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,160300,2725477050,49100,49100,49100,49100,0
|
|
20250110,160200,2725477050,49100,49100,49100,49100,0
|
|
20250110,160100,2725477050,49100,49100,49100,49100,0
|
|
20250110,160000,2725477050,49100,49100,49100,49100,0
|
|
20250110,155900,2725477050,49100,49100,49100,49100,0
|
|
20250110,155800,2725477050,49100,49100,49100,49100,0
|
|
20250110,155700,2725477050,49100,49100,49100,49100,0
|
|
20250110,155600,2725477050,49100,49100,49100,49100,0
|
|
20250110,155500,2725477050,49100,49100,49100,49100,0
|
|
20250110,155400,2725477050,49100,49100,49100,49100,0
|
|
20250110,155300,2725477050,49100,49100,49100,49100,0
|
|
20250110,155200,2725477050,49100,49100,49100,49100,0
|
|
20250110,155100,2725477050,49100,49100,49100,49100,0
|
|
20250110,155000,2725477050,49100,49100,49100,49100,0
|
|
20250110,154900,2725477050,49100,49100,49100,49100,0
|
|
20250110,154800,2725477050,49100,49100,49100,49100,0
|
|
20250110,154700,2725477050,49100,49100,49100,49100,0
|
|
20250110,154600,2725477050,49100,49100,49100,49100,0
|
|
20250110,154500,2725477050,49100,49100,49100,49100,0
|
|
20250110,154400,2725477050,49100,49100,49100,49100,0
|
|
20250110,154300,2725477050,49100,49100,49100,49100,0
|
|
20250110,154200,2725477050,49100,49100,49100,49100,0
|
|
20250110,154100,2725477050,49100,49100,49100,49100,0
|
|
20250110,154000,2725477050,49100,49100,49100,49100,0
|
|
20250110,153900,2725477050,49100,49100,49100,49100,0
|
|
20250110,153800,2725477050,49100,49100,49100,49100,0
|
|
20250110,153700,2725477050,49100,49100,49100,49100,0
|
|
20250110,153600,2725477050,49100,49100,49100,49100,0
|
|
20250110,153500,2725477050,49100,49100,49100,49100,0
|
|
20250110,153400,2725477050,49100,49100,49100,49100,3322
|
|
20250110,153300,2725477050,49100,49100,49100,49100,0
|
|
20250110,153200,2725477050,49100,49100,49100,49100,0
|
|
20250110,153100,2725477050,49100,49100,49100,49100,0
|
|
20250110,153000,2725477050,49100,49100,49100,49100,3322
|
|
20250110,152900,2562366850,49150,49150,49150,49150,0
|
|
20250110,152800,2562366850,49150,49150,49150,49150,0
|
|
20250110,152700,2562366850,49150,49150,49150,49150,0
|
|
20250110,152600,2562366850,49150,49150,49150,49150,0
|
|
20250110,152500,2562366850,49150,49150,49150,49150,0
|
|
20250110,152400,2562366850,49150,49150,49150,49150,0
|
|
20250110,152300,2562366850,49150,49150,49150,49150,0
|
|
20250110,152200,2562366850,49150,49150,49150,49150,0
|
|
20250110,152100,2562366850,49150,49150,49150,49150,0
|
|
20250110,152000,2562366850,49150,49150,49150,49150,0
|
|
20250110,151900,2562366850,49150,49100,49150,49050,506
|
|
20250110,151800,2537521850,49100,49100,49100,49050,136
|
|
20250110,151700,2530845100,49100,49100,49100,49050,91
|
|
20250110,151600,2526377400,49100,49100,49100,49000,331
|
|
20250110,151500,2510153300,49100,49100,49100,49050,73
|
|
20250110,151400,2506569600,49100,49000,49100,49000,1001
|
|
20250110,151300,2457520500,49150,49100,49150,49000,422
|
|
20250110,151200,2436793200,49050,49100,49150,49050,3055
|
|
20250110,151100,2286791850,49100,49000,49100,49000,1584
|
|
20250110,151000,2209053650,49000,49100,49150,49000,3581
|
|
20250110,150900,2033133450,49100,49050,49100,49050,896
|
|
20250110,150800,1989184100,49050,49050,49050,49050,23
|
|
20250110,150700,1988055950,49050,49050,49050,49000,27
|
|
20250110,150600,1986732550,49050,49050,49050,49050,79
|
|
20250110,150500,1982857600,49050,49050,49050,49050,15
|
|
20250110,150400,1982121850,49050,49000,49050,49000,133
|
|
20250110,150300,1975604700,49000,49050,49050,49000,10
|
|
20250110,150200,1975114600,49000,49050,49050,49000,22
|
|
20250110,150100,1974035900,49050,49100,49100,49050,366
|
|
20250110,150000,1956083050,49050,49050,49050,49050,8
|
|
20250110,145900,1955690650,49050,49100,49100,49050,70
|
|
20250110,145800,1952255950,49050,49100,49100,49050,93
|
|
20250110,145700,1947690900,49050,49100,49100,49050,46
|
|
20250110,145600,1945432800,49100,49100,49100,49050,166
|
|
20250110,145500,1937289350,49100,49100,49100,49050,134
|
|
20250110,145400,1930711450,49100,49100,49100,49050,199
|
|
20250110,145300,1920940950,49100,49050,49100,49000,551
|
|
20250110,145200,1893910050,49000,49050,49050,49000,336
|
|
20250110,145100,1877432400,49050,49050,49050,48950,539
|
|
20250110,145000,1851002850,49000,49100,49100,49000,474
|
|
20250110,144900,1827759300,49000,49050,49050,48950,155
|
|
20250110,144800,1820161250,49050,49050,49050,48950,227
|
|
20250110,144700,1809027700,49000,49000,49050,48950,268
|
|
20250110,144600,1795891150,49050,49050,49050,49000,147
|
|
20250110,144500,1788681200,49000,49050,49050,49000,246
|
|
20250110,144400,1776618000,49050,49050,49050,49000,110
|
|
20250110,144300,1771222900,49050,49000,49050,49000,127
|
|
20250110,144200,1764995850,48950,49050,49050,48950,632
|
|
20250110,144100,1734012200,49050,49050,49050,49000,300
|
|
20250110,144000,1719297600,49050,49050,49050,49000,129
|
|
20250110,143900,1712970650,49050,49050,49100,49000,663
|
|
20250110,143800,1680457550,49100,49100,49100,49050,173
|
|
20250110,143700,1671963750,49050,49100,49100,49050,247
|
|
20250110,143600,1659837200,49100,49100,49100,49050,197
|
|
20250110,143500,1650166000,49100,49100,49100,49050,211
|
|
20250110,143400,1639808100,49100,49100,49100,49050,228
|
|
20250110,143300,1628618750,49100,49100,49100,49050,183
|
|
20250110,143200,1619634850,49100,49100,49100,49050,191
|
|
20250110,143100,1610259100,49100,49100,49100,49050,159
|
|
20250110,143000,1602452600,49050,49100,49100,49050,236
|
|
20250110,142900,1590867150,49100,49050,49100,49000,182
|
|
20250110,142800,1581938700,49050,49050,49050,49000,203
|
|
20250110,142700,1571983800,49050,49050,49050,49000,162
|
|
20250110,142600,1564039100,49050,49000,49050,49000,179
|
|
20250110,142500,1555259650,49050,49000,49050,49000,201
|
|
20250110,142400,1545403200,49050,49100,49100,49050,490
|
|
20250110,142300,1521364150,49100,49100,49100,49050,180
|
|
20250110,142200,1512528150,49100,49100,49100,49050,170
|
|
20250110,142100,1504181550,49100,49100,49100,49050,259
|
|
20250110,142000,1491467650,49050,49100,49100,49050,259
|
|
20250110,141900,1478753650,49100,49100,49100,49050,88
|
|
20250110,141800,1474433250,49100,49050,49100,49050,455
|
|
20250110,141700,1452101000,49100,49100,49100,49050,150
|
|
20250110,141600,1444736400,49050,49050,49050,49000,874
|
|
20250110,141500,1401877200,49050,49050,49050,49000,176
|
|
20250110,141400,1393244800,49000,49050,49050,49000,242
|
|
20250110,141300,1381377750,49000,49050,49050,49000,195
|
|
20250110,141200,1371813500,49050,48950,49050,48950,65
|
|
20250110,141100,1368626350,49000,48950,49000,48950,274
|
|
20250110,141000,1355203600,49000,49000,49000,48950,773
|
|
20250110,140900,1317327050,49000,49000,49000,48950,183
|
|
20250110,140800,1308360600,49000,48950,49000,48950,90
|
|
20250110,140700,1303951950,49000,48950,49000,48950,293
|
|
20250110,140600,1289597100,49000,48900,49000,48900,192
|
|
20250110,140500,1280190000,49000,48950,49000,48900,212
|
|
20250110,140400,1269810700,48950,48900,49000,48900,130
|
|
20250110,140300,1263443600,49000,48950,49000,48950,249
|
|
20250110,140200,1251248100,48950,48950,49000,48950,292
|
|
20250110,140100,1236948300,49000,48950,49000,48950,125
|
|
20250110,140000,1230823800,49000,48900,49000,48850,258
|
|
20250110,135900,1218194700,48900,48950,49000,48900,41
|
|
20250110,135800,1216189150,48900,48950,48950,48900,17
|
|
20250110,135700,1215357400,48900,48900,48950,48900,55
|
|
20250110,135600,1212667400,48900,48950,48950,48900,31
|
|
20250110,135500,1211151150,48900,48950,48950,48900,422
|
|
20250110,135400,1190515150,48900,48950,48950,48900,20
|
|
20250110,135300,1189536650,48900,48900,49000,48900,87
|
|
20250110,135200,1185276750,48950,49000,49000,48950,573
|
|
20250110,135100,1157226500,48950,48950,49000,48950,118
|
|
20250110,135000,1151449900,48950,48950,49000,48950,110
|
|
20250110,134900,1146062950,49000,49000,49000,48950,81
|
|
20250110,134800,1142094450,48950,48950,49000,48950,127
|
|
20250110,134700,1135876850,49000,48950,49000,48950,419
|
|
20250110,134600,1115362500,49000,49000,49000,48950,89
|
|
20250110,134500,1111003650,49000,49000,49000,48950,11
|
|
20250110,134400,1110465050,48950,48950,49000,48950,37
|
|
20250110,134300,1108653350,49000,48950,49000,48950,52
|
|
20250110,134200,1106107450,48950,49000,49000,48950,77
|
|
20250110,134100,1102334950,49000,49000,49000,48950,17
|
|
20250110,134000,1101502350,48950,48950,48950,48900,133
|
|
20250110,133900,1094993550,48900,49000,49000,48900,155
|
|
20250110,133800,1087406650,49000,48950,49000,48950,16
|
|
20250110,133700,1086623050,49000,49000,49000,48950,38
|
|
20250110,133600,1084762400,48950,49000,49000,48950,43
|
|
20250110,133500,1082657150,48950,49000,49000,48950,3
|
|
20250110,133400,1082510250,49000,49000,49000,48950,38
|
|
20250110,133300,1080649400,49000,49000,49000,49000,57
|
|
20250110,133200,1077856400,48950,49000,49000,48950,39
|
|
20250110,133100,1075947200,49000,49000,49000,48950,28
|
|
20250110,133000,1074576000,49000,48950,49000,48950,46
|
|
20250110,132900,1072323650,48950,48950,48950,48950,3
|
|
20250110,132800,1072176800,49000,48950,49000,48900,39
|
|
20250110,132700,1070268450,49000,49000,49000,49000,8
|
|
20250110,132600,1069876450,49000,49000,49000,49000,8
|
|
20250110,132500,1069484450,48900,48900,48950,48900,98
|
|
20250110,132400,1064689950,49000,49000,49000,49000,8
|
|
20250110,132300,1064297950,48950,49000,49000,48950,10
|
|
20250110,132200,1063808050,49000,49000,49000,48900,176
|
|
20250110,132100,1055193900,49000,49000,49000,49000,13
|
|
20250110,132000,1054556900,49000,49000,49000,48950,32
|
|
20250110,131900,1052989000,49000,49000,49000,48950,36
|
|
20250110,131800,1051225800,49050,49050,49050,48950,49
|
|
20250110,131700,1048825700,49050,49050,49050,49050,11
|
|
20250110,131600,1048286150,49000,48950,49000,48950,121
|
|
20250110,131500,1042358400,49000,48950,49000,48950,36
|
|
20250110,131400,1040596150,49000,49000,49000,49000,8
|
|
20250110,131300,1040204150,49000,48950,49000,48950,28
|
|
20250110,131200,1038833100,48950,48950,48950,48950,0
|
|
20250110,131100,1038833100,48950,49000,49050,48950,42
|
|
20250110,131000,1036776500,49000,49050,49050,49000,17
|
|
20250110,130900,1035943100,48950,48950,48950,48950,21
|
|
20250110,130800,1034915150,49050,49050,49050,48950,71
|
|
20250110,130700,1031437200,49050,49050,49050,49050,8
|
|
20250110,130600,1031044800,49050,49100,49100,48950,32
|
|
20250110,130500,1029476650,49100,49000,49100,49000,16
|
|
20250110,130400,1028692450,48950,49100,49100,48950,91
|
|
20250110,130300,1024233850,49050,49100,49100,49000,31
|
|
20250110,130200,1022713850,49100,49100,49100,49100,0
|
|
20250110,130100,1022713850,49100,49000,49100,49000,45
|
|
20250110,130000,1020507950,49000,49050,49100,49000,58
|
|
20250110,125900,1017663650,49050,49050,49050,49050,53
|
|
20250110,125800,1015064000,49100,49050,49100,49000,220
|
|
20250110,125700,1004278950,49050,49050,49050,49000,118
|
|
20250110,125600,998493850,49050,49050,49050,49000,47
|
|
20250110,125500,996188600,49050,49050,49050,49050,25
|
|
20250110,125400,994962350,49050,49000,49050,49000,89
|
|
20250110,125300,990599550,49050,49050,49050,49050,87
|
|
20250110,125200,986332200,49050,49050,49050,49050,79
|
|
20250110,125100,982457250,49000,49050,49050,49000,69
|
|
20250110,125000,979074000,49050,49100,49100,49000,173
|
|
20250110,124900,970587300,49100,49100,49100,49050,40
|
|
20250110,124800,968623400,49100,49050,49100,49050,67
|
|
20250110,124700,965334600,49100,49100,49150,49100,58
|
|
20250110,124600,962486600,49150,49150,49150,49150,16
|
|
20250110,124500,961700200,49150,49150,49150,49100,99
|
|
20250110,124400,956835450,49150,49150,49150,49100,35
|
|
20250110,124300,955115700,49050,49150,49150,49050,69
|
|
20250110,124200,951727700,49150,49150,49150,49050,60
|
|
20250110,124100,948780500,49150,49150,49150,49150,78
|
|
20250110,124000,944946800,49150,49150,49150,49000,69
|
|
20250110,123900,941560300,49150,49150,49150,49100,49
|
|
20250110,123800,939152050,49150,49150,49150,49000,80
|
|
20250110,123700,935223050,49050,49100,49100,49050,62
|
|
20250110,123600,932179650,49000,49100,49100,49000,50
|
|
20250110,123500,929727300,49100,49100,49100,49050,69
|
|
20250110,123400,926340400,49050,49100,49100,49050,45
|
|
20250110,123300,924131000,49100,49100,49100,49000,84
|
|
20250110,123200,920010000,49050,49100,49100,49000,99
|
|
20250110,123100,915152950,49150,49100,49150,49100,54
|
|
20250110,123000,912501100,49100,49050,49100,49050,59
|
|
20250110,122900,909604750,49050,49100,49100,49050,84
|
|
20250110,122800,905482900,49150,49100,49150,49100,35
|
|
20250110,122700,903764000,49100,49150,49150,49100,93
|
|
20250110,122600,899195300,49150,49050,49150,49050,99
|
|
20250110,122500,894335250,49150,49150,49150,49100,129
|
|
20250110,122400,887995250,49150,49150,49150,49150,37
|
|
20250110,122300,886176700,49100,49150,49150,49050,70
|
|
20250110,122200,882737950,49050,49100,49100,49050,81
|
|
20250110,122100,878762650,49100,49100,49100,49100,29
|
|
20250110,122000,877338750,49100,49100,49100,49000,34
|
|
20250110,121900,875670550,49100,49100,49100,49000,175
|
|
20250110,121800,867081600,49100,49100,49150,49050,163
|
|
20250110,121700,859081600,49150,49050,49150,49050,42
|
|
20250110,121600,857019200,49150,49100,49150,49100,83
|
|
20250110,121500,852941950,49050,49100,49150,49050,216
|
|
20250110,121400,842335800,49150,49100,49150,49100,22
|
|
20250110,121300,841255550,49150,49100,49150,49100,48
|
|
20250110,121200,838896450,49150,49100,49150,49050,97
|
|
20250110,121100,834132250,49100,49100,49100,49100,49
|
|
20250110,121000,831726350,49100,49150,49150,49100,39
|
|
20250110,120900,829809600,49150,49100,49150,49050,58
|
|
20250110,120800,826962350,49150,49100,49150,49100,101
|
|
20250110,120700,822001100,49050,49150,49150,49050,55
|
|
20250110,120600,819300050,49150,49100,49150,49100,69
|
|
20250110,120500,815910150,49050,49100,49100,49050,115
|
|
20250110,120400,810266700,49050,49100,49100,49050,61
|
|
20250110,120300,807272450,49100,49100,49100,49050,69
|
|
20250110,120200,803884650,49100,49050,49100,49050,200
|
|
20250110,120100,794066350,49050,49050,49100,49050,62
|
|
20250110,120000,791023250,49100,49050,49100,49050,203
|
|
20250110,115900,781065050,49050,49050,49050,49050,80
|
|
20250110,115800,777141050,49000,49050,49050,49000,92
|
|
20250110,115700,772631300,49050,49050,49050,49050,46
|
|
20250110,115600,770375000,49050,49050,49050,49000,35
|
|
20250110,115500,768658350,49050,49000,49050,49000,95
|
|
20250110,115400,764001400,49050,49050,49050,49050,84
|
|
20250110,115300,759881200,49050,49050,49050,49000,47
|
|
20250110,115200,757575950,49050,49050,49050,49000,60
|
|
20250110,115100,754633800,49000,49050,49050,49000,71
|
|
20250110,115000,751153050,49050,49050,49050,49050,27
|
|
20250110,114900,749828700,49050,49000,49050,49000,46
|
|
20250110,114800,747573700,49050,49000,49050,49000,78
|
|
20250110,114700,743749550,49050,49050,49050,49050,18
|
|
20250110,114600,742866650,49050,49050,49050,49000,87
|
|
20250110,114500,738600200,49050,49000,49050,49000,219
|
|
20250110,114400,727869150,49000,48950,49000,48950,153
|
|
20250110,114300,720373950,49000,48900,49000,48900,65
|
|
20250110,114200,717191050,49000,48950,49000,48950,24
|
|
20250110,114100,716015100,48950,48950,49000,48900,66
|
|
20250110,114000,712784400,49000,49000,49000,48900,85
|
|
20250110,113900,708621200,49000,48950,49000,48900,232
|
|
20250110,113800,697262450,48950,48950,48950,48950,33
|
|
20250110,113700,695647100,48950,48950,48950,48900,58
|
|
20250110,113600,692809750,48900,48950,48950,48900,61
|
|
20250110,113500,689824950,48950,48950,48950,48950,30
|
|
20250110,113400,688356450,48900,48900,48900,48900,37
|
|
20250110,113300,686547150,48950,48900,48950,48900,34
|
|
20250110,113200,684883800,48950,48950,48950,48900,13
|
|
20250110,113100,684247550,48950,48900,48950,48900,22
|
|
20250110,113000,683171700,48900,48950,48950,48900,55
|
|
20250110,112900,680482150,48950,48950,48950,48900,4
|
|
20250110,112800,680286450,48950,48950,48950,48950,1
|
|
20250110,112700,680237500,48900,48900,48900,48900,56
|
|
20250110,112600,677499100,48950,48950,48950,48950,1
|
|
20250110,112500,677450150,48950,48950,48950,48950,1
|
|
20250110,112400,677401200,48900,48950,48950,48900,27
|
|
20250110,112300,676080800,48900,48950,48950,48900,36
|
|
20250110,112200,674320300,48900,48900,48900,48900,2
|
|
20250110,112100,674222500,48900,48900,48900,48900,16
|
|
20250110,112000,673440100,48900,48900,48950,48900,58
|
|
20250110,111900,670603800,48950,48950,48950,48950,1
|
|
20250110,111800,670554850,48950,48900,48950,48900,23
|
|
20250110,111700,669430100,48900,48950,48950,48900,4
|
|
20250110,111600,669234400,48900,48900,48900,48900,35
|
|
20250110,111500,667522900,48900,48900,48900,48900,20
|
|
20250110,111400,666544900,48900,48950,48950,48900,10
|
|
20250110,111300,666055500,48900,48900,48950,48900,93
|
|
20250110,111200,661504950,48900,48950,48950,48900,28
|
|
20250110,111100,660135550,48950,48950,48950,48950,1
|
|
20250110,111000,660086600,48950,48850,48950,48850,110
|
|
20250110,110900,654705500,48850,48850,48850,48850,21
|
|
20250110,110800,653679650,48900,48850,48900,48850,4
|
|
20250110,110700,653484150,48900,48900,48900,48900,3
|
|
20250110,110600,653337450,48900,48800,48900,48800,105
|
|
20250110,110500,648206350,48800,48900,48900,48800,41
|
|
20250110,110400,646205100,48900,48900,48900,48900,79
|
|
20250110,110300,642342000,48850,48850,48850,48850,3
|
|
20250110,110200,642195450,48800,48900,48950,48800,105
|
|
20250110,110100,637066700,48900,48800,48900,48800,9
|
|
20250110,110000,636626900,48900,48900,48900,48850,86
|
|
20250110,105900,632421600,48800,48900,48900,48800,65
|
|
20250110,105800,629249100,48850,48950,48950,48850,148
|
|
20250110,105700,622019150,48900,48800,48900,48750,2056
|
|
20250110,105600,521779400,48800,48800,48900,48800,94
|
|
20250110,105500,517187800,48750,48800,48850,48750,9
|
|
20250110,105400,516748600,48850,48800,48850,48800,403
|
|
20250110,105300,497082150,48850,48800,48850,48800,221
|
|
20250110,105200,486297100,48850,48900,48900,48850,31
|
|
20250110,105100,484782700,48950,48900,48950,48900,69
|
|
20250110,105000,481405250,48800,48800,48800,48800,16
|
|
20250110,104900,480624450,48950,48850,48950,48850,14
|
|
20250110,104800,479940450,48850,48950,48950,48850,26
|
|
20250110,104700,478670050,48950,48900,48950,48850,73
|
|
20250110,104600,475099200,48900,48900,48900,48900,17
|
|
20250110,104500,474267900,48950,48900,48950,48850,58
|
|
20250110,104400,471434350,48900,48900,48900,48850,24
|
|
20250110,104300,470261650,48850,48850,48900,48850,10
|
|
20250110,104200,469773100,48850,48850,48850,48800,10
|
|
20250110,104100,469284650,48850,48850,48850,48800,73
|
|
20250110,104000,465721600,48800,48850,48850,48800,7
|
|
20250110,103900,465379700,48850,48800,48850,48800,4
|
|
20250110,103800,465184400,48850,48900,48900,48850,121
|
|
20250110,103700,459273250,48900,48900,48900,48900,4
|
|
20250110,103600,459077650,48850,48900,48900,48850,6
|
|
20250110,103500,458784350,48900,48900,48900,48900,3
|
|
20250110,103400,458637650,48800,48850,48900,48800,102
|
|
20250110,103300,453655850,48900,48900,48900,48900,2
|
|
20250110,103200,453558050,48800,48850,48850,48800,10
|
|
20250110,103100,453070000,48750,48850,48950,48750,1414
|
|
20250110,103000,384065850,48850,48850,48850,48850,2
|
|
20250110,102900,383968150,48850,48850,48850,48800,5
|
|
20250110,102800,383724000,48800,48850,48850,48800,24
|
|
20250110,102700,382552600,48900,48850,48900,48850,36
|
|
20250110,102600,380793900,48800,48850,48850,48800,9
|
|
20250110,102500,380354350,48850,48850,48850,48800,67
|
|
20250110,102400,377082400,48850,48850,48850,48800,10
|
|
20250110,102300,376594000,48900,48850,48900,48850,160
|
|
20250110,102200,368774800,48850,48800,48850,48800,27
|
|
20250110,102100,367457000,48850,48850,48850,48800,106
|
|
20250110,102000,362283900,48850,48850,48850,48800,49
|
|
20250110,101900,359892000,48850,48900,48900,48800,30
|
|
20250110,101800,358427300,48900,48850,48900,48850,61
|
|
20250110,101700,355446450,48850,48950,48950,48850,71
|
|
20250110,101600,351977950,48850,48850,48850,48850,128
|
|
20250110,101500,345725150,48950,48900,48950,48900,7
|
|
20250110,101400,345382550,48900,48950,48950,48850,14
|
|
20250110,101300,344697900,48850,48850,48950,48850,55
|
|
20250110,101200,342010850,48900,48950,48950,48900,9
|
|
20250110,101100,341570550,48950,48950,48950,48900,23
|
|
20250110,101000,340445650,48950,48900,48950,48850,68
|
|
20250110,100900,337122800,48950,48850,48950,48850,21
|
|
20250110,100800,336095950,48850,48850,48850,48800,54
|
|
20250110,100700,333460250,48850,48850,48850,48800,15
|
|
20250110,100600,332727600,48950,48950,48950,48950,7
|
|
20250110,100500,332384950,48850,48900,48900,48850,5
|
|
20250110,100400,332140600,48850,48850,48850,48850,13
|
|
20250110,100300,331505550,48850,48900,48900,48850,359
|
|
20250110,100200,313964500,48900,48900,48950,48900,4
|
|
20250110,100100,313768850,48900,48950,48950,48900,130
|
|
20250110,100000,307411450,48950,48950,48950,48900,13
|
|
20250110,095900,306775200,48950,48950,48950,48850,46
|
|
20250110,095800,304526850,49000,48900,49000,48900,38
|
|
20250110,095700,302668450,48850,48900,48900,48850,23
|
|
20250110,095600,301543850,48900,48850,48900,48850,40
|
|
20250110,095500,299589550,48900,48850,48900,48850,7
|
|
20250110,095400,299247350,48900,48900,48900,48850,22
|
|
20250110,095300,298172300,48900,48900,48900,48850,4
|
|
20250110,095200,297976800,48850,48900,48900,48850,153
|
|
20250110,095100,290501800,48900,48900,48900,48900,15
|
|
20250110,095000,289768300,48900,48900,48900,48850,12
|
|
20250110,094900,289181650,48900,48850,48900,48850,42
|
|
20250110,094800,287129600,48900,48850,48900,48850,45
|
|
20250110,094700,284931200,48900,48900,48900,48900,4
|
|
20250110,094600,284735600,48900,48900,48900,48900,2
|
|
20250110,094500,284637800,48850,48850,48900,48850,208
|
|
20250110,094400,274476950,48850,48850,48850,48850,14
|
|
20250110,094300,273793050,48800,48850,48850,48800,6
|
|
20250110,094200,273500050,48850,48850,48850,48800,49
|
|
20250110,094100,271108100,48850,48850,48850,48800,22
|
|
20250110,094000,270033500,48850,48850,48850,48850,7
|
|
20250110,093900,269691550,48850,48800,48850,48800,80
|
|
20250110,093800,265785300,48850,48850,48850,48800,15
|
|
20250110,093700,265052650,48850,48850,48850,48850,9
|
|
20250110,093600,264613000,48850,48800,48850,48800,8
|
|
20250110,093500,264222300,48850,48900,48900,48850,11
|
|
20250110,093400,263684900,48900,48850,48900,48850,130
|
|
20250110,093300,257334250,48900,48950,49000,48900,64
|
|
20250110,093200,254204400,49000,48900,49000,48900,35
|
|
20250110,093100,252492800,48950,48950,48950,48950,2
|
|
20250110,093000,252394900,49000,49000,49000,48950,20
|
|
20250110,092900,251415650,48950,48950,48950,48950,2
|
|
20250110,092800,251317750,48950,48850,49050,48850,860
|
|
20250110,092700,209265750,48900,48900,48900,48850,205
|
|
20250110,092600,199251300,48900,48850,48900,48850,127
|
|
20250110,092500,193046100,48900,48850,48900,48850,57
|
|
20250110,092400,190260500,48850,48900,48900,48850,179
|
|
20250110,092300,181516000,48900,48950,48950,48900,17
|
|
20250110,092200,180684350,48900,48900,48900,48900,6
|
|
20250110,092100,180390950,48950,48950,49000,48850,367
|
|
20250110,092000,162429750,48900,48950,48950,48900,24
|
|
20250110,091900,161255650,48950,48900,49000,48750,2052
|
|
20250110,091800,61128150,48900,48900,48900,48800,667
|
|
20250110,091700,28543800,48850,48950,48950,48850,29
|
|
20250110,091600,27125000,48950,48850,49000,48850,25
|
|
20250110,091500,25903050,49000,48900,49000,48900,16
|
|
20250110,091400,25120350,49000,49000,49000,48850,49
|
|
20250110,091300,22724700,49000,48950,49000,48950,23
|
|
20250110,091200,21598050,49000,48950,49000,48900,17
|
|
20250110,091100,20766550,49000,49000,49000,49000,1
|
|
20250110,091000,20717550,49000,49000,49000,49000,1
|
|
20250110,090900,20668550,49000,48950,49000,48900,27
|
|
20250110,090800,19347150,49000,49000,49000,49000,1
|
|
20250110,090700,19298150,49000,48900,49000,48900,178
|
|
20250110,090600,10591300,48950,49000,49000,48950,5
|
|
20250110,090500,10346500,48950,49050,49050,48950,11
|
|
20250110,090400,9807850,49100,48950,49100,48950,16
|
|
20250110,090300,9024500,49100,48950,49100,48950,98
|
|
20250110,090200,4222050,49100,49050,49100,49000,24
|
|
20250110,090100,3045050,49050,49100,49100,49050,15
|
|
20250110,090000,2309050,49100,49150,49150,49100,47
|