577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,183300,5993938000,50200,50200,50200,50200,0
|
|
20250113,183200,5993938000,50200,50200,50200,50200,0
|
|
20250113,183100,5993938000,50200,50200,50200,50200,0
|
|
20250113,183000,5993938000,50200,50200,50200,50200,0
|
|
20250113,182900,5993938000,50200,50200,50200,50200,0
|
|
20250113,182800,5993938000,50200,50200,50200,50200,0
|
|
20250113,182700,5993938000,50200,50200,50200,50200,0
|
|
20250113,182600,5993938000,50200,50200,50200,50200,0
|
|
20250113,182500,5993938000,50200,50200,50200,50200,0
|
|
20250113,182400,5993938000,50200,50200,50200,50200,0
|
|
20250113,182300,5993938000,50200,50200,50200,50200,0
|
|
20250113,182200,5993938000,50200,50200,50200,50200,0
|
|
20250113,182100,5993938000,50200,50200,50200,50200,0
|
|
20250113,182000,5993938000,50200,50200,50200,50200,0
|
|
20250113,181900,5993938000,50200,50200,50200,50200,0
|
|
20250113,181800,5993938000,50200,50200,50200,50200,0
|
|
20250113,181700,5993938000,50200,50200,50200,50200,0
|
|
20250113,181600,5993938000,50200,50200,50200,50200,0
|
|
20250113,181500,5993938000,50200,50200,50200,50200,0
|
|
20250113,181400,5993938000,50200,50200,50200,50200,0
|
|
20250113,181300,5993938000,50200,50200,50200,50200,0
|
|
20250113,181200,5993938000,50200,50200,50200,50200,0
|
|
20250113,181100,5993938000,50200,50200,50200,50200,0
|
|
20250113,181000,5993938000,50200,50200,50200,50200,0
|
|
20250113,180900,5993938000,50200,50200,50200,50200,0
|
|
20250113,180800,5993938000,50200,50200,50200,50200,0
|
|
20250113,180700,5993938000,50200,50200,50200,50200,0
|
|
20250113,180600,5993938000,50200,50200,50200,50200,0
|
|
20250113,180500,5993938000,50200,50200,50200,50200,0
|
|
20250113,180400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,180300,5993938000,50200,50200,50200,50200,0
|
|
20250113,180200,5993938000,50200,50200,50200,50200,0
|
|
20250113,180100,5993938000,50200,50200,50200,50200,0
|
|
20250113,180000,5993938000,50200,50200,50200,50200,0
|
|
20250113,175900,5993938000,50200,50200,50200,50200,0
|
|
20250113,175800,5993938000,50200,50200,50200,50200,0
|
|
20250113,175700,5993938000,50200,50200,50200,50200,0
|
|
20250113,175600,5993938000,50200,50200,50200,50200,0
|
|
20250113,175500,5993938000,50200,50200,50200,50200,0
|
|
20250113,175400,5993938000,50200,50200,50200,50200,0
|
|
20250113,175300,5993938000,50200,50200,50200,50200,0
|
|
20250113,175200,5993938000,50200,50200,50200,50200,0
|
|
20250113,175100,5993938000,50200,50200,50200,50200,0
|
|
20250113,175000,5993938000,50200,50200,50200,50200,0
|
|
20250113,174900,5993938000,50200,50200,50200,50200,0
|
|
20250113,174800,5993938000,50200,50200,50200,50200,0
|
|
20250113,174700,5993938000,50200,50200,50200,50200,0
|
|
20250113,174600,5993938000,50200,50200,50200,50200,0
|
|
20250113,174500,5993938000,50200,50200,50200,50200,0
|
|
20250113,174400,5993938000,50200,50200,50200,50200,0
|
|
20250113,174300,5993938000,50200,50200,50200,50200,0
|
|
20250113,174200,5993938000,50200,50200,50200,50200,0
|
|
20250113,174100,5993938000,50200,50200,50200,50200,0
|
|
20250113,174000,5993938000,50200,50200,50200,50200,0
|
|
20250113,173900,5993938000,50200,50200,50200,50200,0
|
|
20250113,173800,5993938000,50200,50200,50200,50200,0
|
|
20250113,173700,5993938000,50200,50200,50200,50200,0
|
|
20250113,173600,5993938000,50200,50200,50200,50200,0
|
|
20250113,173500,5993938000,50200,50200,50200,50200,0
|
|
20250113,173400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,173300,5993938000,50200,50200,50200,50200,0
|
|
20250113,173200,5993938000,50200,50200,50200,50200,0
|
|
20250113,173100,5993938000,50200,50200,50200,50200,0
|
|
20250113,173000,5993938000,50200,50200,50200,50200,0
|
|
20250113,172900,5993938000,50200,50200,50200,50200,0
|
|
20250113,172800,5993938000,50200,50200,50200,50200,0
|
|
20250113,172700,5993938000,50200,50200,50200,50200,0
|
|
20250113,172600,5993938000,50200,50200,50200,50200,0
|
|
20250113,172500,5993938000,50200,50200,50200,50200,0
|
|
20250113,172400,5993938000,50200,50200,50200,50200,0
|
|
20250113,172300,5993938000,50200,50200,50200,50200,0
|
|
20250113,172200,5993938000,50200,50200,50200,50200,0
|
|
20250113,172100,5993938000,50200,50200,50200,50200,0
|
|
20250113,172000,5993938000,50200,50200,50200,50200,0
|
|
20250113,171900,5993938000,50200,50200,50200,50200,0
|
|
20250113,171800,5993938000,50200,50200,50200,50200,0
|
|
20250113,171700,5993938000,50200,50200,50200,50200,0
|
|
20250113,171600,5993938000,50200,50200,50200,50200,0
|
|
20250113,171500,5993938000,50200,50200,50200,50200,0
|
|
20250113,171400,5993938000,50200,50200,50200,50200,0
|
|
20250113,171300,5993938000,50200,50200,50200,50200,0
|
|
20250113,171200,5993938000,50200,50200,50200,50200,0
|
|
20250113,171100,5993938000,50200,50200,50200,50200,0
|
|
20250113,171000,5993938000,50200,50200,50200,50200,0
|
|
20250113,170900,5993938000,50200,50200,50200,50200,0
|
|
20250113,170800,5993938000,50200,50200,50200,50200,0
|
|
20250113,170700,5993938000,50200,50200,50200,50200,0
|
|
20250113,170600,5993938000,50200,50200,50200,50200,0
|
|
20250113,170500,5993938000,50200,50200,50200,50200,0
|
|
20250113,170400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,170300,5993938000,50200,50200,50200,50200,0
|
|
20250113,170200,5993938000,50200,50200,50200,50200,0
|
|
20250113,170100,5993938000,50200,50200,50200,50200,0
|
|
20250113,170000,5993938000,50200,50200,50200,50200,0
|
|
20250113,165900,5993938000,50200,50200,50200,50200,0
|
|
20250113,165800,5993938000,50200,50200,50200,50200,0
|
|
20250113,165700,5993938000,50200,50200,50200,50200,0
|
|
20250113,165600,5993938000,50200,50200,50200,50200,0
|
|
20250113,165500,5993938000,50200,50200,50200,50200,0
|
|
20250113,165400,5993938000,50200,50200,50200,50200,0
|
|
20250113,165300,5993938000,50200,50200,50200,50200,0
|
|
20250113,165200,5993938000,50200,50200,50200,50200,0
|
|
20250113,165100,5993938000,50200,50200,50200,50200,0
|
|
20250113,165000,5993938000,50200,50200,50200,50200,0
|
|
20250113,164900,5993938000,50200,50200,50200,50200,0
|
|
20250113,164800,5993938000,50200,50200,50200,50200,0
|
|
20250113,164700,5993938000,50200,50200,50200,50200,0
|
|
20250113,164600,5993938000,50200,50200,50200,50200,0
|
|
20250113,164500,5993938000,50200,50200,50200,50200,0
|
|
20250113,164400,5993938000,50200,50200,50200,50200,0
|
|
20250113,164300,5993938000,50200,50200,50200,50200,0
|
|
20250113,164200,5993938000,50200,50200,50200,50200,0
|
|
20250113,164100,5993938000,50200,50200,50200,50200,0
|
|
20250113,164000,5993938000,50200,50200,50200,50200,0
|
|
20250113,163900,5993938000,50200,50200,50200,50200,0
|
|
20250113,163800,5993938000,50200,50200,50200,50200,0
|
|
20250113,163700,5993938000,50200,50200,50200,50200,0
|
|
20250113,163600,5993938000,50200,50200,50200,50200,0
|
|
20250113,163500,5993938000,50200,50200,50200,50200,0
|
|
20250113,163400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,163300,5993938000,50200,50200,50200,50200,0
|
|
20250113,163200,5993938000,50200,50200,50200,50200,0
|
|
20250113,163100,5993938000,50200,50200,50200,50200,0
|
|
20250113,163000,5993938000,50200,50200,50200,50200,0
|
|
20250113,162900,5993938000,50200,50200,50200,50200,0
|
|
20250113,162800,5993938000,50200,50200,50200,50200,0
|
|
20250113,162700,5993938000,50200,50200,50200,50200,0
|
|
20250113,162600,5993938000,50200,50200,50200,50200,0
|
|
20250113,162500,5993938000,50200,50200,50200,50200,0
|
|
20250113,162400,5993938000,50200,50200,50200,50200,0
|
|
20250113,162300,5993938000,50200,50200,50200,50200,0
|
|
20250113,162200,5993938000,50200,50200,50200,50200,0
|
|
20250113,162100,5993938000,50200,50200,50200,50200,0
|
|
20250113,162000,5993938000,50200,50200,50200,50200,0
|
|
20250113,161900,5993938000,50200,50200,50200,50200,0
|
|
20250113,161800,5993938000,50200,50200,50200,50200,0
|
|
20250113,161700,5993938000,50200,50200,50200,50200,0
|
|
20250113,161600,5993938000,50200,50200,50200,50200,0
|
|
20250113,161500,5993938000,50200,50200,50200,50200,0
|
|
20250113,161400,5993938000,50200,50200,50200,50200,0
|
|
20250113,161300,5993938000,50200,50200,50200,50200,0
|
|
20250113,161200,5993938000,50200,50200,50200,50200,0
|
|
20250113,161100,5993938000,50200,50200,50200,50200,0
|
|
20250113,161000,5993938000,50200,50200,50200,50200,0
|
|
20250113,160900,5993938000,50200,50200,50200,50200,0
|
|
20250113,160800,5993938000,50200,50200,50200,50200,0
|
|
20250113,160700,5993938000,50200,50200,50200,50200,0
|
|
20250113,160600,5993938000,50200,50200,50200,50200,0
|
|
20250113,160500,5993938000,50200,50200,50200,50200,0
|
|
20250113,160400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,160300,5993938000,50200,50200,50200,50200,0
|
|
20250113,160200,5993938000,50200,50200,50200,50200,0
|
|
20250113,160100,5993938000,50200,50200,50200,50200,0
|
|
20250113,160000,5993938000,50200,50200,50200,50200,0
|
|
20250113,155900,5993938000,50200,50200,50200,50200,0
|
|
20250113,155800,5993938000,50200,50200,50200,50200,0
|
|
20250113,155700,5993938000,50200,50200,50200,50200,0
|
|
20250113,155600,5993938000,50200,50200,50200,50200,0
|
|
20250113,155500,5993938000,50200,50200,50200,50200,0
|
|
20250113,155400,5993938000,50200,50200,50200,50200,0
|
|
20250113,155300,5993938000,50200,50200,50200,50200,0
|
|
20250113,155200,5993938000,50200,50200,50200,50200,0
|
|
20250113,155100,5993938000,50200,50200,50200,50200,0
|
|
20250113,155000,5993938000,50200,50200,50200,50200,0
|
|
20250113,154900,5993938000,50200,50200,50200,50200,0
|
|
20250113,154800,5993938000,50200,50200,50200,50200,0
|
|
20250113,154700,5993938000,50200,50200,50200,50200,0
|
|
20250113,154600,5993938000,50200,50200,50200,50200,0
|
|
20250113,154500,5993938000,50200,50200,50200,50200,0
|
|
20250113,154400,5993938000,50200,50200,50200,50200,0
|
|
20250113,154300,5993938000,50200,50200,50200,50200,0
|
|
20250113,154200,5993938000,50200,50200,50200,50200,0
|
|
20250113,154100,5993938000,50200,50200,50200,50200,0
|
|
20250113,154000,5993938000,50200,50200,50200,50200,0
|
|
20250113,153900,5993938000,50200,50200,50200,50200,0
|
|
20250113,153800,5993938000,50200,50200,50200,50200,0
|
|
20250113,153700,5993938000,50200,50200,50200,50200,0
|
|
20250113,153600,5993938000,50200,50200,50200,50200,0
|
|
20250113,153500,5993938000,50200,50200,50200,50200,0
|
|
20250113,153400,5993938000,50200,50200,50200,50200,1336
|
|
20250113,153300,5993938000,50200,50200,50200,50200,0
|
|
20250113,153200,5993938000,50200,50200,50200,50200,0
|
|
20250113,153100,5993938000,50200,50200,50200,50200,0
|
|
20250113,153000,5993938000,50200,50200,50200,50200,1336
|
|
20250113,152900,5926870800,50100,50100,50100,50100,0
|
|
20250113,152800,5926870800,50100,50100,50100,50100,0
|
|
20250113,152700,5926870800,50100,50100,50100,50100,0
|
|
20250113,152600,5926870800,50100,50100,50100,50100,0
|
|
20250113,152500,5926870800,50100,50100,50100,50100,0
|
|
20250113,152400,5926870800,50100,50100,50100,50100,0
|
|
20250113,152300,5926870800,50100,50100,50100,50100,0
|
|
20250113,152200,5926870800,50100,50100,50100,50100,0
|
|
20250113,152100,5926870800,50100,50100,50100,50100,0
|
|
20250113,152000,5926870800,50100,50100,50100,50100,0
|
|
20250113,151900,5926870800,50100,50000,50100,50000,710
|
|
20250113,151800,5891300100,50100,50100,50100,50000,174
|
|
20250113,151700,5882583500,50100,50100,50100,50100,82
|
|
20250113,151600,5878475300,50100,50100,50100,50000,108
|
|
20250113,151500,5873066200,50000,50000,50100,49950,53
|
|
20250113,151400,5870414950,50000,50000,50100,49950,1001
|
|
20250113,151300,5820362150,50000,50100,50100,49950,1119
|
|
20250113,151200,5764412000,50100,49950,50100,49950,1094
|
|
20250113,151100,5709702500,50000,50000,50000,49950,334
|
|
20250113,151000,5693002950,50000,50000,50000,49950,206
|
|
20250113,150900,5682704300,50000,50000,50000,49950,100
|
|
20250113,150800,5677704600,50000,50000,50000,49950,129
|
|
20250113,150700,5671254950,50000,49950,50000,49950,29
|
|
20250113,150600,5669805400,50000,50000,50000,49950,75
|
|
20250113,150500,5666055550,50000,50000,50000,49950,56
|
|
20250113,150400,5663255900,49950,49950,50000,49950,20
|
|
20250113,150300,5662256350,50000,50000,50000,49950,43
|
|
20250113,150200,5660106700,50000,50000,50000,49950,96
|
|
20250113,150100,5655307000,50000,49950,50000,49950,481
|
|
20250113,150000,5631257400,50000,50000,50100,49950,365
|
|
20250113,145900,5613007250,50100,50100,50100,50000,233
|
|
20250113,145800,5601334850,50100,50000,50100,49950,697
|
|
20250113,145700,5566484850,50000,50000,50000,49950,323
|
|
20250113,145600,5550335250,50000,50000,50100,50000,753
|
|
20250113,145500,5512685150,50000,49950,50000,49950,296
|
|
20250113,145400,5497890550,50000,50000,50000,49950,27
|
|
20250113,145300,5496540950,49950,50000,50100,49950,34
|
|
20250113,145200,5494839300,50000,50100,50100,50000,329
|
|
20250113,145100,5478388100,50100,50100,50100,50000,622
|
|
20250113,145000,5447286500,50100,50100,50100,50000,1226
|
|
20250113,144900,5385935000,50100,50000,50100,49950,2197
|
|
20250113,144800,5275973050,50000,49950,50000,49900,3570
|
|
20250113,144700,5097625750,49950,49950,49950,49900,194
|
|
20250113,144600,5087935800,49950,49950,49950,49900,73
|
|
20250113,144500,5084289900,49900,49950,49950,49900,324
|
|
20250113,144400,5068106550,49950,49950,49950,49900,821
|
|
20250113,144300,5027097950,49950,49950,50000,49900,1133
|
|
20250113,144200,4970504700,50000,50000,50000,50000,579
|
|
20250113,144100,4941554700,50000,50000,50100,50000,38
|
|
20250113,144000,4939651700,50100,50100,50100,50000,79
|
|
20250113,143900,4935694500,50100,50000,50100,50000,22
|
|
20250113,143800,4934593000,50000,50000,50100,50000,159
|
|
20250113,143700,4926628100,50100,50000,50100,50000,260
|
|
20250113,143600,4913626700,50000,50100,50100,50000,1919
|
|
20250113,143500,4817485400,50100,50000,50200,50000,832
|
|
20250113,143400,4775800800,50100,50200,50200,50100,612
|
|
20250113,143300,4745133400,50200,50200,50200,50100,145
|
|
20250113,143200,4737855400,50100,50100,50200,50100,65
|
|
20250113,143100,4734593700,50100,50000,50200,50000,260
|
|
20250113,143000,4721567900,50000,50200,50200,50000,1090
|
|
20250113,142900,4666956200,50200,50100,50200,50100,235
|
|
20250113,142800,4655172900,50100,50100,50100,50000,669
|
|
20250113,142700,4621656800,50000,50200,50200,50000,334
|
|
20250113,142600,4604912900,50200,50000,50200,50000,533
|
|
20250113,142500,4578201500,50000,50100,50100,50000,161
|
|
20250113,142400,4570136100,50000,49900,50100,49900,958
|
|
20250113,142300,4522228700,50000,50100,50100,49900,3430
|
|
20250113,142200,4350695750,50100,50100,50100,50000,1168
|
|
20250113,142100,4292179650,50100,50200,50200,50100,527
|
|
20250113,142000,4265765750,50200,50100,50200,50000,1125
|
|
20250113,141900,4209401450,50100,50100,50100,50000,546
|
|
20250113,141800,4182047650,50100,50100,50100,50000,305
|
|
20250113,141700,4166767850,50100,50000,50100,49950,4582
|
|
20250113,141600,3937410800,50100,49950,50100,49900,4595
|
|
20250113,141500,3707747350,49950,49950,49950,49900,609
|
|
20250113,141400,3677328100,49950,49950,50000,49900,2026
|
|
20250113,141300,3576128900,49950,49900,49950,49900,938
|
|
20250113,141200,3529276250,49950,49950,49950,49900,948
|
|
20250113,141100,3481924050,49950,49950,49950,49900,601
|
|
20250113,141000,3451904450,49950,49850,49950,49800,1972
|
|
20250113,140900,3353440650,49850,49750,49900,49750,3781
|
|
20250113,140800,3164941150,49800,49800,49850,49800,695
|
|
20250113,140700,3130328000,49850,49750,49850,49650,626
|
|
20250113,140600,3099156100,49700,49500,49700,49500,3313
|
|
20250113,140500,2934878450,49550,49550,49550,49500,321
|
|
20250113,140400,2918973350,49550,49550,49550,49500,1072
|
|
20250113,140300,2865856100,49550,49550,49550,49500,1267
|
|
20250113,140200,2803076400,49550,49500,49600,49450,2103
|
|
20250113,140100,2698901300,49500,49500,49500,49450,225
|
|
20250113,140000,2687764200,49500,49450,49500,49450,721
|
|
20250113,135900,2652100100,49450,49450,49450,49400,936
|
|
20250113,135800,2605815300,49400,49450,49450,49400,1722
|
|
20250113,135700,2520712850,49450,49400,49450,49400,240
|
|
20250113,135600,2508854750,49400,49400,49400,49350,312
|
|
20250113,135500,2493442400,49400,49400,49450,49350,1876
|
|
20250113,135400,2400767750,49400,49400,49400,49350,356
|
|
20250113,135300,2383181750,49400,49400,49400,49350,183
|
|
20250113,135200,2374141850,49400,49450,49450,49350,1463
|
|
20250113,135100,2301865250,49400,49400,49450,49350,456
|
|
20250113,135000,2279335550,49400,49350,49450,49300,2657
|
|
20250113,134900,2148107950,49350,49350,49400,49300,1742
|
|
20250113,134800,2062127250,49400,49350,49400,49300,1064
|
|
20250113,134700,2009617350,49350,49250,49400,49150,3708
|
|
20250113,134600,1826757500,49250,49100,49250,49050,3978
|
|
20250113,134500,1631195500,49100,49100,49100,49050,131
|
|
20250113,134400,1624763650,49100,49050,49100,49050,115
|
|
20250113,134300,1619117600,49050,49050,49100,49050,19
|
|
20250113,134200,1618185100,49050,49100,49100,49050,21
|
|
20250113,134100,1617154350,49100,49000,49100,49000,922
|
|
20250113,134000,1571930500,49000,49050,49100,49000,456
|
|
20250113,133900,1549563050,49050,49100,49100,49050,38
|
|
20250113,133800,1547697700,49050,49100,49100,49050,22
|
|
20250113,133700,1546617900,49100,49050,49100,49050,25
|
|
20250113,133600,1545390850,49050,49100,49100,49050,58
|
|
20250113,133500,1542544850,49100,49050,49100,49050,52
|
|
20250113,133400,1539992000,49100,49100,49100,49050,23
|
|
20250113,133300,1538862850,49050,49100,49100,49050,50
|
|
20250113,133200,1536408350,49100,49050,49100,49050,58
|
|
20250113,133100,1533560900,49100,49050,49100,49050,22
|
|
20250113,133000,1532481050,49050,49050,49100,49050,58
|
|
20250113,132900,1529633700,49050,49050,49100,49050,21
|
|
20250113,132800,1528603050,49100,49100,49100,49050,25
|
|
20250113,132700,1527375700,49050,49050,49100,49050,22
|
|
20250113,132600,1526296000,49050,49050,49100,49050,43
|
|
20250113,132500,1524185200,49100,49100,49100,49050,65
|
|
20250113,132400,1520994100,49100,49100,49100,49050,28
|
|
20250113,132300,1519619650,49050,49050,49100,49050,20
|
|
20250113,132200,1518638050,49050,49100,49100,49050,63
|
|
20250113,132100,1515545100,49050,49050,49050,49050,59
|
|
20250113,132000,1512651150,49050,49050,49050,49050,8
|
|
20250113,131900,1512258750,49050,49050,49100,49050,19
|
|
20250113,131800,1511326350,49100,49050,49100,49050,11
|
|
20250113,131700,1510786600,49050,49050,49050,49050,0
|
|
20250113,131600,1510786600,49050,49050,49050,49050,2
|
|
20250113,131500,1510688500,49100,49100,49100,49100,4
|
|
20250113,131400,1510492100,49050,49050,49050,49050,1
|
|
20250113,131300,1510443050,49100,49100,49100,49100,3
|
|
20250113,131200,1510295750,49050,49050,49050,49050,2002
|
|
20250113,131100,1412097650,49050,49050,49050,49050,2
|
|
20250113,131000,1411999550,49100,49100,49100,49100,13
|
|
20250113,130900,1411361250,49050,49100,49100,49050,6
|
|
20250113,130800,1411066700,49050,49050,49050,49050,6
|
|
20250113,130700,1410772400,49050,49050,49050,49050,2
|
|
20250113,130600,1410674300,49100,49100,49100,49100,4
|
|
20250113,130500,1410477900,49100,49050,49100,49050,26
|
|
20250113,130400,1409202400,49050,49050,49050,49050,0
|
|
20250113,130300,1409202400,49050,49100,49100,49050,76
|
|
20250113,130200,1405474400,49050,49100,49100,49050,9
|
|
20250113,130100,1405032850,49100,49050,49100,49050,1041
|
|
20250113,130000,1353971750,49100,49050,49100,49050,37
|
|
20250113,125900,1352155150,49100,49100,49100,49100,39
|
|
20250113,125800,1350240250,49050,49100,49100,49050,35
|
|
20250113,125700,1348521800,49100,49100,49100,49100,31
|
|
20250113,125600,1346999700,49100,49050,49100,49050,73
|
|
20250113,125500,1343415500,49100,49100,49100,49100,64
|
|
20250113,125400,1340273100,49100,49100,49100,49100,42
|
|
20250113,125300,1338210900,49050,49100,49100,49050,37
|
|
20250113,125200,1336394250,49100,49100,49100,49100,31
|
|
20250113,125100,1334872150,49100,49050,49100,49050,18
|
|
20250113,125000,1333988450,49100,49100,49100,49100,68
|
|
20250113,124900,1330649650,49050,49050,49050,49050,2
|
|
20250113,124800,1330551550,49100,49100,49100,49100,781
|
|
20250113,124700,1292204450,49100,49050,49100,49050,40
|
|
20250113,124600,1290240500,49100,49100,49100,49100,4
|
|
20250113,124500,1290044100,49050,49050,49050,49050,0
|
|
20250113,124400,1290044100,49050,49100,49100,49050,9
|
|
20250113,124300,1289602300,49100,49100,49100,49100,11
|
|
20250113,124200,1289062200,49050,49100,49100,49050,46
|
|
20250113,124100,1286803650,49050,49100,49100,49050,110
|
|
20250113,124000,1281408050,49100,49050,49100,49050,6
|
|
20250113,123900,1281113550,49050,49050,49050,49050,0
|
|
20250113,123800,1281113550,49050,49050,49050,49050,41
|
|
20250113,123700,1279102500,49100,49050,49100,49050,9
|
|
20250113,123600,1278660850,49050,49050,49050,49050,0
|
|
20250113,123500,1278660850,49050,49050,49050,49050,2
|
|
20250113,123400,1278562750,49100,49100,49100,49100,4
|
|
20250113,123300,1278366350,49100,49100,49100,49100,125
|
|
20250113,123200,1272228850,49100,49100,49100,49100,0
|
|
20250113,123100,1272228850,49100,49100,49150,49100,423
|
|
20250113,123000,1251458150,49150,49150,49150,49150,18
|
|
20250113,122900,1250573450,49150,49100,49150,49100,38
|
|
20250113,122800,1248705800,49150,49150,49150,49150,16
|
|
20250113,122700,1247919400,49100,49100,49100,49100,0
|
|
20250113,122600,1247919400,49100,49150,49150,49100,40
|
|
20250113,122500,1245953500,49150,49100,49150,49100,8
|
|
20250113,122400,1245560400,49100,49150,49150,49100,18
|
|
20250113,122300,1244675750,49150,49150,49150,49150,38
|
|
20250113,122200,1242808050,49100,49100,49100,49100,1
|
|
20250113,122100,1242758950,49150,49150,49150,49150,8
|
|
20250113,122000,1242365750,49100,49100,49100,49100,2
|
|
20250113,121900,1242267550,49150,49150,49150,49150,0
|
|
20250113,121800,1242267550,49150,49150,49150,49150,4
|
|
20250113,121700,1242070950,49150,49100,49150,49100,1503
|
|
20250113,121600,1168270450,49100,49050,49100,49050,3361
|
|
20250113,121500,1003295350,49100,49100,49100,49050,2112
|
|
20250113,121400,899696500,49100,49100,49100,49100,1
|
|
20250113,121300,899647400,49050,49100,49100,49050,3
|
|
20250113,121200,899500150,49100,49100,49100,49100,13
|
|
20250113,121100,898861850,49100,49050,49100,49050,118
|
|
20250113,121000,893068150,49100,49100,49100,49050,53
|
|
20250113,120900,890468100,49100,49100,49100,49100,4
|
|
20250113,120800,890271700,49050,49100,49100,49050,2
|
|
20250113,120700,890173550,49100,49100,49100,49100,7
|
|
20250113,120600,889829850,49050,49100,49100,49050,7
|
|
20250113,120500,889486250,49100,49100,49100,49100,0
|
|
20250113,120400,889486250,49100,49050,49100,49050,12
|
|
20250113,120300,888897100,49100,49100,49100,49100,11
|
|
20250113,120200,888357000,49100,49050,49100,49050,6
|
|
20250113,120100,888062450,49100,49100,49100,49100,4
|
|
20250113,120000,887866050,49100,49100,49100,49100,0
|
|
20250113,115900,887866050,49100,49050,49100,49050,6
|
|
20250113,115800,887571550,49050,49050,49050,49050,0
|
|
20250113,115700,887571550,49050,49100,49100,49050,6
|
|
20250113,115600,887277000,49100,49100,49100,49100,33
|
|
20250113,115500,885656700,49100,49050,49100,49050,31
|
|
20250113,115400,884135150,49100,49100,49100,49100,3
|
|
20250113,115300,883987850,49100,49050,49100,49050,12
|
|
20250113,115200,883398750,49100,49100,49100,49100,0
|
|
20250113,115100,883398750,49100,49100,49100,49100,3
|
|
20250113,115000,883251450,49050,49050,49100,49050,1761
|
|
20250113,114900,796866100,49050,49050,49100,49050,3096
|
|
20250113,114800,644992600,49050,49050,49050,49000,2530
|
|
20250113,114700,520896150,49050,49050,49050,49050,9
|
|
20250113,114600,520454700,49000,49000,49000,49000,2
|
|
20250113,114500,520356700,49000,49050,49050,49000,12
|
|
20250113,114400,519768600,49000,49050,49050,49000,15
|
|
20250113,114300,519033350,49000,49000,49000,49000,1
|
|
20250113,114200,518984350,49050,49050,49050,49050,0
|
|
20250113,114100,518984350,49050,49050,49050,49000,11
|
|
20250113,114000,518444900,49050,49100,49100,49050,326
|
|
20250113,113900,502454400,49100,49100,49100,49050,13
|
|
20250113,113800,501816150,49100,49100,49100,49100,0
|
|
20250113,113700,501816150,49100,49050,49100,49050,10
|
|
20250113,113600,501325200,49050,49050,49050,49050,0
|
|
20250113,113500,501325200,49050,49050,49050,49050,1
|
|
20250113,113400,501276150,49050,49100,49100,49050,19
|
|
20250113,113300,500343350,49100,49100,49100,49100,8
|
|
20250113,113200,499950550,49050,49100,49100,49050,4
|
|
20250113,113100,499754250,49100,49100,49100,49100,4
|
|
20250113,113000,499557850,49050,49050,49050,49050,2
|
|
20250113,112900,499459750,49050,49050,49050,49050,0
|
|
20250113,112800,499459750,49050,49100,49100,49050,8
|
|
20250113,112700,499067150,49100,49100,49100,49100,0
|
|
20250113,112600,499067150,49100,49100,49100,49100,43
|
|
20250113,112500,496955850,49050,49100,49100,49050,7
|
|
20250113,112400,496612250,49050,49050,49050,49050,0
|
|
20250113,112300,496612250,49050,49050,49050,49050,1
|
|
20250113,112200,496563200,49050,49050,49050,49050,0
|
|
20250113,112100,496563200,49050,49000,49050,49000,4
|
|
20250113,112000,496367100,49050,49050,49050,49050,0
|
|
20250113,111900,496367100,49050,49050,49050,49050,152
|
|
20250113,111800,488911500,49100,49100,49100,49100,4
|
|
20250113,111700,488715100,49050,49050,49050,49050,0
|
|
20250113,111600,488715100,49050,49100,49100,49050,2
|
|
20250113,111500,488616950,49100,49100,49100,49100,19
|
|
20250113,111400,487684050,49050,49050,49100,49050,161
|
|
20250113,111300,479786300,49050,49050,49050,49050,0
|
|
20250113,111200,479786300,49050,49050,49100,49050,176
|
|
20250113,111100,471152700,49000,49000,49000,49000,0
|
|
20250113,111000,471152700,49000,49000,49000,49000,4
|
|
20250113,110900,470956700,49050,49050,49050,49050,4
|
|
20250113,110800,470760500,49000,49000,49000,49000,0
|
|
20250113,110700,470760500,49000,49000,49000,49000,1
|
|
20250113,110600,470711500,49050,49050,49050,49050,4
|
|
20250113,110500,470515300,49000,49000,49000,49000,2
|
|
20250113,110400,470417300,49000,49000,49000,49000,26
|
|
20250113,110300,469143300,49000,49000,49000,49000,9
|
|
20250113,110200,468702300,49050,48950,49050,48950,57
|
|
20250113,110100,465911000,48950,49000,49000,48950,5
|
|
20250113,110000,465666100,49000,49000,49000,49000,9
|
|
20250113,105900,465225100,49000,49000,49000,49000,4
|
|
20250113,105800,465029100,48950,48950,49000,48950,84
|
|
20250113,105700,460914450,48950,48950,49000,48950,25
|
|
20250113,105600,459690250,48950,49000,49000,48950,6
|
|
20250113,105500,459396350,48950,48950,48950,48950,1
|
|
20250113,105400,459347400,48950,48950,48950,48950,1
|
|
20250113,105300,459298450,49000,49000,49000,49000,14
|
|
20250113,105200,458612450,48950,49000,49000,48950,7
|
|
20250113,105100,458269500,49000,49000,49000,49000,1
|
|
20250113,105000,458220500,48950,49000,49000,48950,38
|
|
20250113,104900,456360200,48950,48950,48950,48950,5
|
|
20250113,104800,456115450,49000,49000,49000,49000,17
|
|
20250113,104700,455282450,49000,49050,49050,49000,6
|
|
20250113,104600,454988250,49050,49050,49050,49050,48
|
|
20250113,104500,452633850,49050,49050,49050,49050,20
|
|
20250113,104400,451652850,49050,49050,49050,49050,2
|
|
20250113,104300,451554750,49000,49000,49000,49000,1
|
|
20250113,104200,451505750,49000,49000,49000,49000,0
|
|
20250113,104100,451505750,49000,49050,49050,49000,23
|
|
20250113,104000,450378650,49050,49050,49050,49000,16
|
|
20250113,103900,449593950,49000,49000,49000,49000,0
|
|
20250113,103800,449593950,49000,49050,49050,49000,10
|
|
20250113,103700,449103500,49050,49050,49050,49050,4
|
|
20250113,103600,448907300,49050,49050,49100,49000,491
|
|
20250113,103500,424846350,49050,49050,49050,49050,5
|
|
20250113,103400,424601100,49050,49000,49050,49000,5
|
|
20250113,103300,424355900,49050,49050,49050,49050,12
|
|
20250113,103200,423767300,49000,49000,49000,49000,0
|
|
20250113,103100,423767300,49000,49050,49050,49000,5
|
|
20250113,103000,423522100,49000,49050,49050,49000,19
|
|
20250113,102900,422590600,49000,49000,49000,49000,2
|
|
20250113,102800,422492600,49050,49050,49050,49050,6
|
|
20250113,102700,422198300,49050,49050,49050,49000,15
|
|
20250113,102600,421462600,49050,49050,49050,49050,153
|
|
20250113,102500,413957950,49050,49050,49050,49050,2
|
|
20250113,102400,413859850,49100,49100,49100,49100,18
|
|
20250113,102300,412976050,49050,49050,49050,49050,0
|
|
20250113,102200,412976050,49050,49050,49050,49050,1
|
|
20250113,102100,412927000,49100,49100,49100,49100,17
|
|
20250113,102000,412092300,49050,49050,49100,49050,22
|
|
20250113,101900,411012500,49050,49050,49050,49050,10
|
|
20250113,101800,410522000,49100,49050,49100,49050,5
|
|
20250113,101700,410276550,49050,49050,49050,49050,34
|
|
20250113,101600,408608850,49050,49100,49100,49050,103
|
|
20250113,101500,403556650,49100,49100,49100,49100,4
|
|
20250113,101400,403360250,49100,49100,49100,49100,13
|
|
20250113,101300,402721950,49100,49050,49100,49050,13
|
|
20250113,101200,402083700,49100,49050,49100,49050,64
|
|
20250113,101100,398944300,49050,49050,49050,49050,2
|
|
20250113,101000,398846200,49100,49100,49100,49100,0
|
|
20250113,100900,398846200,49100,49100,49100,49050,20
|
|
20250113,100800,397864250,49100,49100,49100,49100,27
|
|
20250113,100700,396538550,49050,49050,49050,49050,7
|
|
20250113,100600,396195200,49100,49100,49100,49100,15
|
|
20250113,100500,395458700,49100,49100,49100,49100,4
|
|
20250113,100400,395262300,49050,49100,49100,49050,3
|
|
20250113,100300,395115100,49100,49100,49100,49100,3
|
|
20250113,100200,394967800,49100,49050,49100,49050,6
|
|
20250113,100100,394673250,49050,49100,49100,49050,115
|
|
20250113,100000,389031750,49100,49100,49100,49050,26
|
|
20250113,095900,387755250,49100,49100,49100,49100,4
|
|
20250113,095800,387558850,49100,49050,49100,49050,16
|
|
20250113,095700,386773300,49100,49100,49100,49100,23
|
|
20250113,095600,385644000,49100,49050,49100,49050,9
|
|
20250113,095500,385202350,49050,49100,49100,49050,672
|
|
20250113,095400,352207250,49100,49050,49100,49050,2894
|
|
20250113,095300,210155350,49000,49050,49050,49000,5
|
|
20250113,095200,209910150,49050,49050,49050,49050,32
|
|
20250113,095100,208340550,49050,49050,49050,49000,5
|
|
20250113,095000,208095400,49100,49100,49100,49100,19
|
|
20250113,094900,207162500,49100,49050,49100,49050,2
|
|
20250113,094800,207064350,49050,49050,49050,49050,2
|
|
20250113,094700,206966250,49100,49100,49100,49100,15
|
|
20250113,094600,206229750,49050,49000,49050,49000,205
|
|
20250113,094500,196184550,49100,49100,49100,49100,0
|
|
20250113,094400,196184550,49100,49050,49100,49050,22
|
|
20250113,094300,195104550,49050,49050,49050,49050,4
|
|
20250113,094200,194908350,49050,49000,49050,49000,16
|
|
20250113,094100,194123600,49050,49050,49050,49050,20
|
|
20250113,094000,193142600,49050,49000,49050,49000,82
|
|
20250113,093900,189120600,49000,49050,49050,49000,3
|
|
20250113,093800,188973550,49050,49050,49050,49050,0
|
|
20250113,093700,188973550,49050,49050,49050,49000,20
|
|
20250113,093600,187992600,49050,49050,49050,49050,5
|
|
20250113,093500,187747350,49000,49000,49000,49000,2
|
|
20250113,093400,187649350,49000,49050,49050,49000,141
|
|
20250113,093300,180733400,49050,49000,49050,49000,17
|
|
20250113,093200,179899600,49050,49050,49050,49050,0
|
|
20250113,093100,179899600,49050,49050,49050,49000,7
|
|
20250113,093000,179556350,49000,49000,49000,49000,335
|
|
20250113,092900,163141350,49050,49050,49050,49050,0
|
|
20250113,092800,163141350,49050,49050,49050,49000,61
|
|
20250113,092700,160149750,49050,49050,49050,49050,5
|
|
20250113,092600,159904500,49050,49050,49050,49050,603
|
|
20250113,092500,130327350,49100,49100,49100,49100,14
|
|
20250113,092400,129639950,49100,49050,49100,49050,5
|
|
20250113,092300,129394500,49100,49100,49100,49100,0
|
|
20250113,092200,129394500,49100,49050,49100,49050,6
|
|
20250113,092100,129100150,49100,49100,49100,49100,20
|
|
20250113,092000,128118150,49150,49150,49150,49150,0
|
|
20250113,091900,128118150,49150,49050,49150,49050,5
|
|
20250113,091800,127872800,49050,49150,49150,49050,67
|
|
20250113,091700,124583050,49100,49150,49150,49100,4
|
|
20250113,091600,124386500,49100,49100,49100,49100,85
|
|
20250113,091500,120213000,49100,49150,49150,49100,21
|
|
20250113,091400,119181700,49100,49100,49100,49100,2
|
|
20250113,091300,119083500,49100,49050,49100,49050,89
|
|
20250113,091200,114717050,49150,49150,49150,49150,19
|
|
20250113,091100,113783200,49100,49100,49100,49100,500
|
|
20250113,091000,89233200,49150,49150,49150,49150,15
|
|
20250113,090900,88495950,49150,49100,49150,49050,84
|
|
20250113,090800,84375350,49100,49150,49150,49050,18
|
|
20250113,090700,83490850,49100,49100,49100,49100,2
|
|
20250113,090600,83392650,49100,49150,49150,49100,117
|
|
20250113,090500,77642150,49150,49150,49150,49100,109
|
|
20250113,090400,72289900,49100,49100,49100,49100,1
|
|
20250113,090300,72240800,49100,49150,49150,49100,118
|
|
20250113,090200,66446250,49150,49150,49150,49100,255
|
|
20250113,090100,53913350,49200,49200,49200,49150,824
|
|
20250113,090000,13375650,49200,49100,49250,49100,272
|