577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183400,963408900,50100,50100,50100,50100,957
|
|
20250114,183300,963408900,50100,50100,50100,50100,0
|
|
20250114,183200,963408900,50100,50100,50100,50100,0
|
|
20250114,183100,963408900,50100,50100,50100,50100,0
|
|
20250114,183000,963408900,50100,50100,50100,50100,0
|
|
20250114,182900,963408900,50100,50100,50100,50100,0
|
|
20250114,182800,963408900,50100,50100,50100,50100,0
|
|
20250114,182700,963408900,50100,50100,50100,50100,0
|
|
20250114,182600,963408900,50100,50100,50100,50100,0
|
|
20250114,182500,963408900,50100,50100,50100,50100,0
|
|
20250114,182400,963408900,50100,50100,50100,50100,0
|
|
20250114,182300,963408900,50100,50100,50100,50100,0
|
|
20250114,182200,963408900,50100,50100,50100,50100,0
|
|
20250114,182100,963408900,50100,50100,50100,50100,0
|
|
20250114,182000,963408900,50100,50100,50100,50100,0
|
|
20250114,181900,963408900,50100,50100,50100,50100,0
|
|
20250114,181800,963408900,50100,50100,50100,50100,0
|
|
20250114,181700,963408900,50100,50100,50100,50100,0
|
|
20250114,181600,963408900,50100,50100,50100,50100,0
|
|
20250114,181500,963408900,50100,50100,50100,50100,0
|
|
20250114,181400,963408900,50100,50100,50100,50100,0
|
|
20250114,181300,963408900,50100,50100,50100,50100,0
|
|
20250114,181200,963408900,50100,50100,50100,50100,0
|
|
20250114,181100,963408900,50100,50100,50100,50100,0
|
|
20250114,181000,963408900,50100,50100,50100,50100,0
|
|
20250114,180900,963408900,50100,50100,50100,50100,0
|
|
20250114,180800,963408900,50100,50100,50100,50100,0
|
|
20250114,180700,963408900,50100,50100,50100,50100,0
|
|
20250114,180600,963408900,50100,50100,50100,50100,0
|
|
20250114,180500,963408900,50100,50100,50100,50100,0
|
|
20250114,180400,963408900,50100,50100,50100,50100,957
|
|
20250114,180300,963408900,50100,50100,50100,50100,0
|
|
20250114,180200,963408900,50100,50100,50100,50100,0
|
|
20250114,180100,963408900,50100,50100,50100,50100,0
|
|
20250114,180000,963408900,50100,50100,50100,50100,0
|
|
20250114,175900,963408900,50100,50100,50100,50100,0
|
|
20250114,175800,963408900,50100,50100,50100,50100,0
|
|
20250114,175700,963408900,50100,50100,50100,50100,0
|
|
20250114,175600,963408900,50100,50100,50100,50100,0
|
|
20250114,175500,963408900,50100,50100,50100,50100,0
|
|
20250114,175400,963408900,50100,50100,50100,50100,0
|
|
20250114,175300,963408900,50100,50100,50100,50100,0
|
|
20250114,175200,963408900,50100,50100,50100,50100,0
|
|
20250114,175100,963408900,50100,50100,50100,50100,0
|
|
20250114,175000,963408900,50100,50100,50100,50100,0
|
|
20250114,174900,963408900,50100,50100,50100,50100,0
|
|
20250114,174800,963408900,50100,50100,50100,50100,0
|
|
20250114,174700,963408900,50100,50100,50100,50100,0
|
|
20250114,174600,963408900,50100,50100,50100,50100,0
|
|
20250114,174500,963408900,50100,50100,50100,50100,0
|
|
20250114,174400,963408900,50100,50100,50100,50100,0
|
|
20250114,174300,963408900,50100,50100,50100,50100,0
|
|
20250114,174200,963408900,50100,50100,50100,50100,0
|
|
20250114,174100,963408900,50100,50100,50100,50100,0
|
|
20250114,174000,963408900,50100,50100,50100,50100,0
|
|
20250114,173900,963408900,50100,50100,50100,50100,0
|
|
20250114,173800,963408900,50100,50100,50100,50100,0
|
|
20250114,173700,963408900,50100,50100,50100,50100,0
|
|
20250114,173600,963408900,50100,50100,50100,50100,0
|
|
20250114,173500,963408900,50100,50100,50100,50100,0
|
|
20250114,173400,963408900,50100,50100,50100,50100,957
|
|
20250114,173300,963408900,50100,50100,50100,50100,0
|
|
20250114,173200,963408900,50100,50100,50100,50100,0
|
|
20250114,173100,963408900,50100,50100,50100,50100,0
|
|
20250114,173000,963408900,50100,50100,50100,50100,0
|
|
20250114,172900,963408900,50100,50100,50100,50100,0
|
|
20250114,172800,963408900,50100,50100,50100,50100,0
|
|
20250114,172700,963408900,50100,50100,50100,50100,0
|
|
20250114,172600,963408900,50100,50100,50100,50100,0
|
|
20250114,172500,963408900,50100,50100,50100,50100,0
|
|
20250114,172400,963408900,50100,50100,50100,50100,0
|
|
20250114,172300,963408900,50100,50100,50100,50100,0
|
|
20250114,172200,963408900,50100,50100,50100,50100,0
|
|
20250114,172100,963408900,50100,50100,50100,50100,0
|
|
20250114,172000,963408900,50100,50100,50100,50100,0
|
|
20250114,171900,963408900,50100,50100,50100,50100,0
|
|
20250114,171800,963408900,50100,50100,50100,50100,0
|
|
20250114,171700,963408900,50100,50100,50100,50100,0
|
|
20250114,171600,963408900,50100,50100,50100,50100,0
|
|
20250114,171500,963408900,50100,50100,50100,50100,0
|
|
20250114,171400,963408900,50100,50100,50100,50100,0
|
|
20250114,171300,963408900,50100,50100,50100,50100,0
|
|
20250114,171200,963408900,50100,50100,50100,50100,0
|
|
20250114,171100,963408900,50100,50100,50100,50100,0
|
|
20250114,171000,963408900,50100,50100,50100,50100,0
|
|
20250114,170900,963408900,50100,50100,50100,50100,0
|
|
20250114,170800,963408900,50100,50100,50100,50100,0
|
|
20250114,170700,963408900,50100,50100,50100,50100,0
|
|
20250114,170600,963408900,50100,50100,50100,50100,0
|
|
20250114,170500,963408900,50100,50100,50100,50100,0
|
|
20250114,170400,963408900,50100,50100,50100,50100,957
|
|
20250114,170300,963408900,50100,50100,50100,50100,0
|
|
20250114,170200,963408900,50100,50100,50100,50100,0
|
|
20250114,170100,963408900,50100,50100,50100,50100,0
|
|
20250114,170000,963408900,50100,50100,50100,50100,0
|
|
20250114,165900,963408900,50100,50100,50100,50100,0
|
|
20250114,165800,963408900,50100,50100,50100,50100,0
|
|
20250114,165700,963408900,50100,50100,50100,50100,0
|
|
20250114,165600,963408900,50100,50100,50100,50100,0
|
|
20250114,165500,963408900,50100,50100,50100,50100,0
|
|
20250114,165400,963408900,50100,50100,50100,50100,0
|
|
20250114,165300,963408900,50100,50100,50100,50100,0
|
|
20250114,165200,963408900,50100,50100,50100,50100,0
|
|
20250114,165100,963408900,50100,50100,50100,50100,0
|
|
20250114,165000,963408900,50100,50100,50100,50100,0
|
|
20250114,164900,963408900,50100,50100,50100,50100,0
|
|
20250114,164800,963408900,50100,50100,50100,50100,0
|
|
20250114,164700,963408900,50100,50100,50100,50100,0
|
|
20250114,164600,963408900,50100,50100,50100,50100,0
|
|
20250114,164500,963408900,50100,50100,50100,50100,0
|
|
20250114,164400,963408900,50100,50100,50100,50100,0
|
|
20250114,164300,963408900,50100,50100,50100,50100,0
|
|
20250114,164200,963408900,50100,50100,50100,50100,0
|
|
20250114,164100,963408900,50100,50100,50100,50100,0
|
|
20250114,164000,963408900,50100,50100,50100,50100,0
|
|
20250114,163900,963408900,50100,50100,50100,50100,0
|
|
20250114,163800,963408900,50100,50100,50100,50100,0
|
|
20250114,163700,963408900,50100,50100,50100,50100,0
|
|
20250114,163600,963408900,50100,50100,50100,50100,0
|
|
20250114,163500,963408900,50100,50100,50100,50100,0
|
|
20250114,163400,963408900,50100,50100,50100,50100,957
|
|
20250114,163300,963408900,50100,50100,50100,50100,0
|
|
20250114,163200,963408900,50100,50100,50100,50100,0
|
|
20250114,163100,963408900,50100,50100,50100,50100,0
|
|
20250114,163000,963408900,50100,50100,50100,50100,0
|
|
20250114,162900,963408900,50100,50100,50100,50100,0
|
|
20250114,162800,963408900,50100,50100,50100,50100,0
|
|
20250114,162700,963408900,50100,50100,50100,50100,0
|
|
20250114,162600,963408900,50100,50100,50100,50100,0
|
|
20250114,162500,963408900,50100,50100,50100,50100,0
|
|
20250114,162400,963408900,50100,50100,50100,50100,0
|
|
20250114,162300,963408900,50100,50100,50100,50100,0
|
|
20250114,162200,963408900,50100,50100,50100,50100,0
|
|
20250114,162100,963408900,50100,50100,50100,50100,0
|
|
20250114,162000,963408900,50100,50100,50100,50100,0
|
|
20250114,161900,963408900,50100,50100,50100,50100,0
|
|
20250114,161800,963408900,50100,50100,50100,50100,0
|
|
20250114,161700,963408900,50100,50100,50100,50100,0
|
|
20250114,161600,963408900,50100,50100,50100,50100,0
|
|
20250114,161500,963408900,50100,50100,50100,50100,0
|
|
20250114,161400,963408900,50100,50100,50100,50100,0
|
|
20250114,161300,963408900,50100,50100,50100,50100,0
|
|
20250114,161200,963408900,50100,50100,50100,50100,0
|
|
20250114,161100,963408900,50100,50100,50100,50100,0
|
|
20250114,161000,963408900,50100,50100,50100,50100,0
|
|
20250114,160900,963408900,50100,50100,50100,50100,0
|
|
20250114,160800,963408900,50100,50100,50100,50100,0
|
|
20250114,160700,963408900,50100,50100,50100,50100,0
|
|
20250114,160600,963408900,50100,50100,50100,50100,0
|
|
20250114,160500,963408900,50100,50100,50100,50100,0
|
|
20250114,160400,963408900,50100,50100,50100,50100,957
|
|
20250114,160300,963408900,50100,50100,50100,50100,0
|
|
20250114,160200,963408900,50100,50100,50100,50100,0
|
|
20250114,160100,963408900,50100,50100,50100,50100,0
|
|
20250114,160000,963408900,50100,50100,50100,50100,0
|
|
20250114,155900,963408900,50100,50100,50100,50100,0
|
|
20250114,155800,963408900,50100,50100,50100,50100,0
|
|
20250114,155700,963408900,50100,50100,50100,50100,0
|
|
20250114,155600,963408900,50100,50100,50100,50100,0
|
|
20250114,155500,963408900,50100,50100,50100,50100,0
|
|
20250114,155400,963408900,50100,50100,50100,50100,0
|
|
20250114,155300,963408900,50100,50100,50100,50100,0
|
|
20250114,155200,963408900,50100,50100,50100,50100,0
|
|
20250114,155100,963408900,50100,50100,50100,50100,0
|
|
20250114,155000,963408900,50100,50100,50100,50100,0
|
|
20250114,154900,963408900,50100,50100,50100,50100,0
|
|
20250114,154800,963408900,50100,50100,50100,50100,0
|
|
20250114,154700,963408900,50100,50100,50100,50100,0
|
|
20250114,154600,963408900,50100,50100,50100,50100,0
|
|
20250114,154500,963408900,50100,50100,50100,50100,0
|
|
20250114,154400,963408900,50100,50100,50100,50100,0
|
|
20250114,154300,963408900,50100,50100,50100,50100,0
|
|
20250114,154200,963408900,50100,50100,50100,50100,0
|
|
20250114,154100,963408900,50100,50100,50100,50100,0
|
|
20250114,154000,963408900,50100,50100,50100,50100,0
|
|
20250114,153900,963408900,50100,50100,50100,50100,0
|
|
20250114,153800,963408900,50100,50100,50100,50100,0
|
|
20250114,153700,963408900,50100,50100,50100,50100,0
|
|
20250114,153600,963408900,50100,50100,50100,50100,0
|
|
20250114,153500,963408900,50100,50100,50100,50100,0
|
|
20250114,153400,963408900,50100,50100,50100,50100,957
|
|
20250114,153300,963408900,50100,50100,50100,50100,0
|
|
20250114,153200,963408900,50100,50100,50100,50100,0
|
|
20250114,153100,963408900,50100,50100,50100,50100,0
|
|
20250114,153000,963408900,50100,50100,50100,50100,957
|
|
20250114,152900,915463200,50000,50000,50000,50000,0
|
|
20250114,152800,915463200,50000,50000,50000,50000,0
|
|
20250114,152700,915463200,50000,50000,50000,50000,0
|
|
20250114,152600,915463200,50000,50000,50000,50000,0
|
|
20250114,152500,915463200,50000,50000,50000,50000,0
|
|
20250114,152400,915463200,50000,50000,50000,50000,0
|
|
20250114,152300,915463200,50000,50000,50000,50000,0
|
|
20250114,152200,915463200,50000,50000,50000,50000,0
|
|
20250114,152100,915463200,50000,50000,50000,50000,0
|
|
20250114,152000,915463200,50000,50000,50000,50000,0
|
|
20250114,151900,915463200,50000,50000,50000,49950,45
|
|
20250114,151800,913214000,50000,49950,50000,49950,64
|
|
20250114,151700,910016600,49950,49950,49950,49950,3
|
|
20250114,151600,909866750,49950,50000,50000,49950,273
|
|
20250114,151500,896230350,50000,50000,50000,49950,110
|
|
20250114,151400,890733300,50000,50000,50000,49950,30
|
|
20250114,151300,889233500,49950,50000,50000,49950,46
|
|
20250114,151200,886933600,50000,50000,50000,49950,35
|
|
20250114,151100,885184100,50000,49950,50000,49950,94
|
|
20250114,151000,880488200,50000,50000,50000,49950,14
|
|
20250114,150900,879788250,49950,50000,50000,49950,9
|
|
20250114,150800,879338300,49950,49950,50000,49950,28
|
|
20250114,150700,877939150,49950,49950,49950,49950,2
|
|
20250114,150600,877839250,50000,50000,50000,50000,9
|
|
20250114,150500,877389250,49950,49950,49950,49950,6
|
|
20250114,150400,877089550,50000,49950,50000,49950,17
|
|
20250114,150300,876239650,50000,49950,50000,49950,2
|
|
20250114,150200,876139700,49950,50000,50000,49950,6
|
|
20250114,150100,875839950,49950,49950,49950,49950,2
|
|
20250114,150000,875740050,49950,49950,50000,49950,10
|
|
20250114,145900,875240300,49950,50000,50000,49950,3
|
|
20250114,145800,875090400,49950,49950,49950,49950,67
|
|
20250114,145700,871743750,50000,49900,50000,49900,77
|
|
20250114,145600,867897750,49900,49900,49900,49900,1
|
|
20250114,145500,867847850,49900,49900,49900,49900,1
|
|
20250114,145400,867797950,49900,49950,49950,49900,12
|
|
20250114,145300,867198850,49900,49950,49950,49900,7
|
|
20250114,145200,866849500,49900,49950,49950,49900,2
|
|
20250114,145100,866749650,49900,49950,49950,49900,1554
|
|
20250114,145000,789131050,49950,50000,50000,49950,3
|
|
20250114,144900,788981150,49950,49950,49950,49950,1
|
|
20250114,144800,788931200,49950,50000,50000,49950,16
|
|
20250114,144700,788131450,49950,49950,49950,49950,2
|
|
20250114,144600,788031550,50000,49950,50000,49950,11
|
|
20250114,144500,787481600,49950,50000,50000,49950,12
|
|
20250114,144400,786881850,49950,50000,50000,49950,3
|
|
20250114,144300,786731950,49950,49950,49950,49950,45
|
|
20250114,144200,784484200,49950,49950,50000,49950,13
|
|
20250114,144100,783834350,49950,50000,50000,49950,9
|
|
20250114,144000,783384400,49950,49950,50000,49950,19
|
|
20250114,143900,782434950,49950,49950,49950,49950,1
|
|
20250114,143800,782385000,50000,49950,50000,49950,7
|
|
20250114,143700,782035050,49950,50000,50000,49950,472
|
|
20250114,143600,758435800,50000,50000,50100,50000,13
|
|
20250114,143500,757784700,50000,50000,50100,50000,107
|
|
20250114,143400,752434200,50000,50000,50100,50000,9
|
|
20250114,143300,751983800,50000,50000,50000,50000,2
|
|
20250114,143200,751883800,50000,50000,50000,50000,145
|
|
20250114,143100,744633800,50000,50000,50000,50000,105
|
|
20250114,143000,739383800,50000,50100,50100,50000,5
|
|
20250114,142900,739133500,50000,50000,50000,50000,4
|
|
20250114,142800,738933500,50000,50000,50000,50000,3
|
|
20250114,142700,738783500,50000,50100,50100,50000,2
|
|
20250114,142600,738683400,50000,50100,50100,50000,15
|
|
20250114,142500,737932500,50000,50000,50000,50000,1
|
|
20250114,142400,737882500,50000,50100,50100,50000,6
|
|
20250114,142300,737582000,50000,50000,50000,50000,6
|
|
20250114,142200,737282000,50000,50000,50000,50000,1
|
|
20250114,142100,737232000,50000,50000,50100,50000,3
|
|
20250114,142000,737081900,50000,50000,50000,50000,5
|
|
20250114,141900,736831900,50000,50000,50100,50000,4
|
|
20250114,141800,736631700,50100,50100,50100,50000,14
|
|
20250114,141700,735930400,50000,50000,50000,50000,38
|
|
20250114,141600,734030400,50000,50000,50000,50000,3
|
|
20250114,141500,733880400,50000,50000,50000,50000,1
|
|
20250114,141400,733830400,50000,50000,50000,50000,6
|
|
20250114,141300,733530400,50000,50000,50000,50000,1
|
|
20250114,141200,733480400,50000,50000,50100,50000,10
|
|
20250114,141100,732979800,50000,50100,50200,50000,352
|
|
20250114,141000,715344700,50200,50100,50200,50000,588
|
|
20250114,140900,685885200,50100,50000,50100,50000,8
|
|
20250114,140800,685485000,50100,50100,50100,50000,8
|
|
20250114,140700,685084300,50000,50000,50100,50000,3
|
|
20250114,140600,684934200,50100,50100,50100,50000,21
|
|
20250114,140500,683882600,50100,50000,50100,50000,9
|
|
20250114,140400,683431900,50100,50100,50100,50000,8
|
|
20250114,140300,683031200,50100,50100,50100,50000,72
|
|
20250114,140200,679424500,50100,50100,50100,50000,6
|
|
20250114,140100,679124100,50100,50100,50100,50000,11
|
|
20250114,140000,678573100,50000,50100,50100,50000,12
|
|
20250114,135900,677972400,50000,50000,50000,50000,2
|
|
20250114,135800,677872400,50000,50000,50000,50000,6
|
|
20250114,135700,677572400,50000,50000,50000,50000,6
|
|
20250114,135600,677272400,50100,50000,50100,50000,21
|
|
20250114,135500,676221400,50000,50000,50100,50000,14
|
|
20250114,135400,675521200,50000,50100,50100,50000,22
|
|
20250114,135300,674419800,50000,50100,50100,50000,2
|
|
20250114,135200,674319700,50000,50000,50000,50000,6
|
|
20250114,135100,674019700,50000,50000,50000,50000,1
|
|
20250114,135000,673969700,50000,50000,50000,50000,2
|
|
20250114,134900,673869700,50000,50000,50000,50000,5
|
|
20250114,134800,673619700,50000,50100,50100,50000,8
|
|
20250114,134700,673219100,50000,50000,50000,50000,1
|
|
20250114,134600,673169100,50000,50000,50000,50000,5
|
|
20250114,134500,672919100,50000,50100,50100,50000,3
|
|
20250114,134400,672769000,50000,50000,50000,50000,1
|
|
20250114,134300,672719000,50000,50000,50000,50000,6
|
|
20250114,134200,672419000,50000,50100,50100,50000,5
|
|
20250114,134100,672168600,50000,50000,50000,50000,124
|
|
20250114,134000,665968600,50000,50000,50000,50000,3
|
|
20250114,133900,665818600,50000,50000,50000,50000,1
|
|
20250114,133800,665768600,50000,50000,50000,50000,6
|
|
20250114,133700,665468600,50000,50000,50000,50000,1
|
|
20250114,133600,665418600,50000,50100,50100,50000,8
|
|
20250114,133500,665018000,50000,50000,50000,50000,5
|
|
20250114,133400,664768000,50000,50000,50000,50000,2
|
|
20250114,133300,664668000,50000,50100,50100,50000,4
|
|
20250114,133200,664467700,50000,50000,50000,50000,5
|
|
20250114,133100,664217700,50000,50000,50000,50000,2
|
|
20250114,133000,664117700,50000,50100,50100,50000,6
|
|
20250114,132900,663817200,50000,50000,50000,50000,6
|
|
20250114,132800,663517200,50000,50000,50000,50000,111
|
|
20250114,132700,657967200,50000,50000,50000,50000,1
|
|
20250114,132600,657917200,50000,50000,50000,50000,6
|
|
20250114,132500,657617200,50000,50000,50000,50000,1
|
|
20250114,132400,657567200,50000,50000,50100,50000,12
|
|
20250114,132300,656966600,50000,50000,50000,50000,1
|
|
20250114,132200,656916600,50000,50000,50100,50000,3
|
|
20250114,132100,656766500,50000,50000,50000,50000,5
|
|
20250114,132000,656516500,50000,50000,50000,50000,71
|
|
20250114,131900,652966500,50000,50000,50000,50000,2
|
|
20250114,131800,652866500,50000,50100,50100,50000,9
|
|
20250114,131700,652416100,50000,50000,50000,50000,2
|
|
20250114,131600,652316100,50000,50100,50100,50000,2
|
|
20250114,131500,652216000,50000,50100,50100,50000,7
|
|
20250114,131400,651865900,50000,50000,50000,50000,1
|
|
20250114,131300,651815900,50000,50000,50000,50000,1
|
|
20250114,131200,651765900,50000,50100,50100,50000,14
|
|
20250114,131100,651065300,50000,50000,50000,50000,1
|
|
20250114,131000,651015300,50000,50000,50000,50000,2
|
|
20250114,130900,650915300,50000,50000,50000,50000,5
|
|
20250114,130800,650665300,50000,50000,50000,50000,2
|
|
20250114,130700,650565300,50100,50000,50100,50000,6
|
|
20250114,130600,650265200,50100,50100,50100,50000,6
|
|
20250114,130500,649964700,50000,50000,50000,50000,52
|
|
20250114,130400,647364700,50000,50100,50100,50000,46
|
|
20250114,130300,645064500,50000,50000,50000,50000,1
|
|
20250114,130200,645014500,50000,50000,50000,50000,2
|
|
20250114,130100,644914500,50000,50000,50000,50000,6
|
|
20250114,130000,644614500,50000,50100,50100,50000,8
|
|
20250114,125900,644213800,50000,50000,50000,50000,1
|
|
20250114,125800,644163800,50000,50000,50000,50000,6
|
|
20250114,125700,643863800,50100,49950,50100,49900,399
|
|
20250114,125600,623913950,49900,49950,49950,49900,18
|
|
20250114,125500,623014900,49900,49950,49950,49900,23
|
|
20250114,125400,621866350,49900,49950,49950,49900,6
|
|
20250114,125300,621566750,49900,49900,49950,49900,12
|
|
20250114,125200,620967800,49950,49900,49950,49900,4
|
|
20250114,125100,620768050,49900,49900,49900,49900,2
|
|
20250114,125000,620668250,49900,49900,49900,49900,3
|
|
20250114,124900,620518550,49900,49900,49900,49900,1
|
|
20250114,124800,620468650,49900,50000,50100,49900,238
|
|
20250114,124700,608568450,50000,49900,50000,49850,536
|
|
20250114,124600,581815800,49900,49900,49900,49900,1
|
|
20250114,124500,581765900,49900,49950,49950,49900,2
|
|
20250114,124400,581666050,49900,49900,49900,49900,6
|
|
20250114,124300,581366650,49950,49900,49950,49900,4
|
|
20250114,124200,581166900,49900,49950,49950,49900,15
|
|
20250114,124100,580417700,49900,49900,49900,49900,6
|
|
20250114,124000,580118300,49900,49900,49900,49900,2
|
|
20250114,123900,580018500,49900,49900,49900,49900,1
|
|
20250114,123800,579968600,49900,49900,49900,49900,5
|
|
20250114,123700,579719100,49900,49900,49900,49900,2
|
|
20250114,123600,579619300,49900,49950,49950,49900,11
|
|
20250114,123500,579070100,49900,49900,49900,49900,1
|
|
20250114,123400,579020200,49900,49950,49950,49900,8
|
|
20250114,123300,578620900,49900,49900,49900,49900,6
|
|
20250114,123200,578321500,49900,49900,49900,49900,0
|
|
20250114,123100,578321500,49900,49900,49900,49900,2
|
|
20250114,123000,578221700,49900,49900,49900,49850,66
|
|
20250114,122900,574928600,49850,49850,49850,49850,1
|
|
20250114,122800,574878750,49850,49850,49850,49850,1
|
|
20250114,122700,574828900,49850,49850,49850,49850,6
|
|
20250114,122600,574529800,49850,49850,49850,49850,2
|
|
20250114,122500,574430100,49850,49850,49850,49850,0
|
|
20250114,122400,574430100,49850,49900,49900,49850,22
|
|
20250114,122300,573332600,49850,49850,49850,49850,24
|
|
20250114,122200,572136200,49850,49850,49850,49850,3
|
|
20250114,122100,571986650,49850,49850,49850,49850,3
|
|
20250114,122000,571837100,49850,49850,49850,49850,2
|
|
20250114,121900,571737400,49850,49850,49850,49850,6
|
|
20250114,121800,571438300,49900,49900,49900,49900,4
|
|
20250114,121700,571238700,49850,49850,49850,49850,2
|
|
20250114,121600,571139000,49850,49900,49900,49850,48
|
|
20250114,121500,568744100,49900,49850,49900,49850,71
|
|
20250114,121400,565201250,49850,49850,49850,49850,1
|
|
20250114,121300,565151400,49850,49900,49900,49850,77
|
|
20250114,121200,561312500,49850,49900,49900,49850,8
|
|
20250114,121100,560913400,49850,49850,49850,49850,0
|
|
20250114,121000,560913400,49850,49850,49850,49850,4
|
|
20250114,120900,560714000,49850,49850,49850,49850,2
|
|
20250114,120800,560614300,49900,49900,49900,49900,20
|
|
20250114,120700,559616300,49900,49900,49900,49900,6
|
|
20250114,120600,559316900,49900,49900,49950,49900,6
|
|
20250114,120500,559017400,49850,49850,49850,49850,6
|
|
20250114,120400,558718300,49850,49850,49850,49850,0
|
|
20250114,120300,558718300,49850,49900,49900,49850,3
|
|
20250114,120200,558568700,49850,49850,49850,49850,6
|
|
20250114,120100,558269600,49850,49850,49850,49850,0
|
|
20250114,120000,558269600,49850,49900,49900,49850,9
|
|
20250114,115900,557820600,49850,49850,49850,49850,109
|
|
20250114,115800,552386950,49850,49850,49850,49850,30
|
|
20250114,115700,550891450,49850,49900,49900,49850,13
|
|
20250114,115600,550243350,49850,49850,49850,49850,16
|
|
20250114,115500,549445750,49850,49850,49850,49850,40
|
|
20250114,115400,547451750,49850,49950,49950,49850,15
|
|
20250114,115300,546703600,49850,49950,49950,49850,113
|
|
20250114,115200,541062050,49900,49900,49900,49900,13
|
|
20250114,115100,540413350,49900,49900,49950,49900,16
|
|
20250114,115000,539614900,49900,49900,49900,49900,51
|
|
20250114,114900,537070000,49900,49900,49900,49900,31
|
|
20250114,114800,535523100,49900,49950,49950,49900,25
|
|
20250114,114700,534275300,49900,49900,49900,49900,11
|
|
20250114,114600,533726400,49900,49900,49900,49900,38
|
|
20250114,114500,531830200,49900,49950,49950,49900,19
|
|
20250114,114400,530882000,49950,49900,49950,49900,18
|
|
20250114,114300,529983650,49900,49900,49900,49900,11
|
|
20250114,114200,529434750,49900,49950,49950,49900,108
|
|
20250114,114100,524045350,49900,49950,49950,49900,60
|
|
20250114,114000,521049700,49900,49850,49900,49850,69
|
|
20250114,113900,517607950,49850,49950,49950,49850,16
|
|
20250114,113800,516810250,49850,49900,49900,49850,334
|
|
20250114,113700,500143750,49900,49900,49900,49900,14
|
|
20250114,113600,499445150,49900,49950,49950,49900,96
|
|
20250114,113500,494652750,49900,49900,49900,49900,14
|
|
20250114,113400,493954150,49900,49900,49900,49900,16
|
|
20250114,113300,493155750,49900,49950,49950,49900,21
|
|
20250114,113200,492107550,49900,49900,49900,49900,24
|
|
20250114,113100,490909950,49950,49900,49950,49850,559
|
|
20250114,113000,463016600,49900,49950,49950,49900,19
|
|
20250114,112900,462068250,49900,49900,49900,49900,63
|
|
20250114,112800,458924550,49950,49950,49950,49900,33
|
|
20250114,112700,457277100,49900,49900,49950,49900,42
|
|
20250114,112600,455181250,49950,49900,49950,49900,49
|
|
20250114,112500,452734350,49900,49900,49900,49900,17
|
|
20250114,112400,451886050,49900,49950,49950,49900,20
|
|
20250114,112300,450887750,49900,49900,49900,49900,34
|
|
20250114,112200,449191150,49950,49900,49950,49900,55
|
|
20250114,112100,446446600,49900,49950,49950,49900,22
|
|
20250114,112000,445348400,49900,49900,49900,49900,14
|
|
20250114,111900,444649800,49900,49900,49900,49900,17
|
|
20250114,111800,443801500,49900,49950,49950,49900,49
|
|
20250114,111700,441356150,49900,49900,49900,49900,85
|
|
20250114,111600,437114650,49900,49950,49950,49900,13
|
|
20250114,111500,436465900,49900,49950,49950,49900,19
|
|
20250114,111400,435517500,49900,49900,49900,49900,31
|
|
20250114,111300,433970600,49900,49900,49950,49900,39
|
|
20250114,111200,432024450,49900,49950,49950,49900,27
|
|
20250114,111100,430676500,49900,49900,49900,49900,17
|
|
20250114,111000,429828200,49900,49900,49900,49900,13
|
|
20250114,110900,429179500,49900,49900,49950,49900,40
|
|
20250114,110800,427183450,49900,49950,49950,49900,19
|
|
20250114,110700,426235300,49950,49900,49950,49900,22
|
|
20250114,110600,425137050,49900,49950,49950,49900,18
|
|
20250114,110500,424238600,49900,49900,49900,49900,35
|
|
20250114,110400,422492100,49900,49900,49900,49900,13
|
|
20250114,110300,421843400,49950,49900,49950,49900,18
|
|
20250114,110200,420945050,49900,49900,49950,49900,16
|
|
20250114,110100,420146600,49900,49950,49950,49900,51
|
|
20250114,110000,417599850,49900,49950,49950,49900,57
|
|
20250114,105900,414755100,49900,49900,49900,49900,13
|
|
20250114,105800,414106400,49900,49900,49900,49900,13
|
|
20250114,105700,413457700,49900,50000,50000,49900,19
|
|
20250114,105600,412509400,49900,49950,50000,49900,675
|
|
20250114,105500,378793700,49950,49950,49950,49950,49
|
|
20250114,105400,376346150,49950,50000,50000,49950,22
|
|
20250114,105300,375247050,49950,49950,49950,49950,18
|
|
20250114,105200,374347950,49950,49950,49950,49950,14
|
|
20250114,105100,373648650,49950,50000,50000,49950,55
|
|
20250114,105000,370901350,49950,49950,49950,49950,17
|
|
20250114,104900,370052200,49950,49950,49950,49950,13
|
|
20250114,104800,369402850,49950,49950,50100,49950,21
|
|
20250114,104700,368353000,49950,49950,49950,49950,36
|
|
20250114,104600,366554800,49950,50000,50000,49950,46
|
|
20250114,104500,364256700,49950,50100,50100,49950,69
|
|
20250114,104400,360809700,49950,50000,50000,49950,125
|
|
20250114,104300,354559750,50000,50100,50100,50000,30
|
|
20250114,104200,353058850,50000,50100,50100,50000,40
|
|
20250114,104100,351058450,50000,50000,50000,50000,13
|
|
20250114,104000,350408450,50000,50100,50100,50000,20
|
|
20250114,103900,349408150,50000,50100,50100,50000,27
|
|
20250114,103800,348056950,50000,50000,50000,50000,11
|
|
20250114,103700,347506950,50000,49950,50000,49950,181
|
|
20250114,103600,338458500,49950,50000,50000,49950,17
|
|
20250114,103500,337609100,49950,49950,49950,49950,12
|
|
20250114,103400,337009700,49950,50000,50000,49950,40
|
|
20250114,103300,335011250,49950,50000,50000,49950,37
|
|
20250114,103200,333163000,49950,49950,49950,49950,30
|
|
20250114,103100,331664500,49950,49950,49950,49950,13
|
|
20250114,103000,331015150,49950,50000,50000,49950,19
|
|
20250114,102900,330065800,49950,50000,50000,49950,20
|
|
20250114,102800,329066350,49950,49900,50000,49900,28
|
|
20250114,102700,327668150,50000,49900,50000,49900,158
|
|
20250114,102600,319774850,49900,49900,49900,49900,13
|
|
20250114,102500,319126150,49900,49900,49900,49900,36
|
|
20250114,102400,317329750,49900,49900,49950,49900,34
|
|
20250114,102300,315632900,49900,49900,49950,49900,26
|
|
20250114,102200,314335000,49900,49900,49900,49900,11
|
|
20250114,102100,313786100,49900,49950,49950,49900,39
|
|
20250114,102000,311839850,49900,49900,49900,49900,12
|
|
20250114,101900,311241050,49900,49900,49950,49900,40
|
|
20250114,101800,309245000,49950,49950,49950,49900,30
|
|
20250114,101700,307747100,49900,49900,49900,49900,20
|
|
20250114,101600,306749100,49900,49900,49950,49900,74
|
|
20250114,101500,303054650,49950,49950,49950,49900,29
|
|
20250114,101400,301606650,49900,49900,49900,49900,30
|
|
20250114,101300,300109650,49950,49900,49950,49900,31
|
|
20250114,101200,298561750,49950,49950,49950,49900,62
|
|
20250114,101100,295466650,49900,49900,49900,49900,11
|
|
20250114,101000,294917750,49900,49900,49900,49900,24
|
|
20250114,100900,293720150,49900,49950,49950,49900,126
|
|
20250114,100800,287427900,49900,49950,49950,49900,20
|
|
20250114,100700,286429450,49900,49950,49950,49900,48
|
|
20250114,100600,284033600,49900,49950,49950,49900,89
|
|
20250114,100500,279592300,49900,49900,49950,49900,35
|
|
20250114,100400,277845450,49900,49900,49900,49900,14
|
|
20250114,100300,277146850,49900,50000,50000,49900,84
|
|
20250114,100200,272954850,49900,50100,50100,49900,13
|
|
20250114,100100,272305950,49900,49950,49950,49900,24
|
|
20250114,100000,271108300,50100,50100,50100,49900,36
|
|
20250114,095900,269310100,49900,49950,49950,49900,35
|
|
20250114,095800,267563050,49950,49950,49950,49950,11
|
|
20250114,095700,267013600,49950,50100,50100,49900,21
|
|
20250114,095600,265964950,49900,49900,49900,49900,13
|
|
20250114,095500,265316250,49900,49900,49900,49900,14
|
|
20250114,095400,264617650,49900,50100,50100,49900,19
|
|
20250114,095300,263667800,49900,50100,50100,49900,13
|
|
20250114,095200,263018900,49900,49950,49950,49900,105
|
|
20250114,095100,257774800,49950,50100,50100,49950,29
|
|
20250114,095000,256325950,49900,49950,49950,49900,46
|
|
20250114,094900,254028850,50100,49950,50100,49900,14
|
|
20250114,094800,253329600,49900,50100,50100,49900,15
|
|
20250114,094700,252580300,49900,49900,49900,49900,12
|
|
20250114,094600,251981500,49900,49950,49950,49900,12
|
|
20250114,094500,251382150,50100,50000,50100,49850,214
|
|
20250114,094400,240684000,49850,49850,49850,49850,11
|
|
20250114,094300,240135650,49850,49850,50000,49850,24
|
|
20250114,094200,238939100,49850,50000,50000,49850,34
|
|
20250114,094100,237243600,49850,49850,49850,49850,35
|
|
20250114,094000,235498850,49800,49800,49800,49800,13
|
|
20250114,093900,234851450,49800,50000,50000,49800,14
|
|
20250114,093800,234153850,49800,49800,49800,49800,30
|
|
20250114,093700,232659850,49800,49800,49800,49800,35
|
|
20250114,093600,230916850,49800,50000,50000,49800,23
|
|
20250114,093500,229770250,49800,49850,50000,49800,443
|
|
20250114,093400,207696850,49850,49850,49850,49850,24
|
|
20250114,093300,206500450,49850,50100,50100,49850,28
|
|
20250114,093200,205103050,49900,49850,49900,49850,31
|
|
20250114,093100,203556700,50100,50100,50100,49850,14
|
|
20250114,093000,202858300,49850,49850,50100,49850,21
|
|
20250114,092900,201810200,49850,50100,50100,49850,17
|
|
20250114,092800,200962500,49850,49900,49900,49850,164
|
|
20250114,092700,192779250,49950,50100,50100,49950,126
|
|
20250114,092600,186481650,49950,49950,49950,49950,12
|
|
20250114,092500,185882250,49950,49950,50100,49950,25
|
|
20250114,092400,184633350,50100,50100,50100,49950,41
|
|
20250114,092300,182583450,50100,49950,50100,49950,36
|
|
20250114,092200,180785100,50100,49950,50100,49950,13
|
|
20250114,092100,180135600,49950,50100,50100,49950,14
|
|
20250114,092000,179435850,49950,50100,50100,49950,22
|
|
20250114,091900,178335600,49950,49950,49950,49950,11
|
|
20250114,091800,177786150,49950,50100,50100,49950,18
|
|
20250114,091700,176886150,49950,49950,49950,49950,12
|
|
20250114,091600,176286750,49950,50000,50000,49950,564
|
|
20250114,091500,148087400,50000,50100,50100,50000,16
|
|
20250114,091400,147287000,50000,50000,50000,50000,11
|
|
20250114,091300,146737000,50100,49950,50100,49950,22
|
|
20250114,091200,145636600,49950,50000,50100,49950,41
|
|
20250114,091100,143587100,50000,49950,50000,49950,39
|
|
20250114,091000,141637800,49950,49950,49950,49950,27
|
|
20250114,090900,140289150,49950,50100,50100,49950,107
|
|
20250114,090800,134943000,50100,50000,50100,50000,21
|
|
20250114,090700,133892100,50100,50000,50200,50000,212
|
|
20250114,090600,123285000,50200,50200,50200,50000,25
|
|
20250114,090500,122032400,50000,50000,50100,50000,218
|
|
20250114,090400,111131900,50000,50200,50200,50000,15
|
|
20250114,090300,110381500,50200,50200,50200,50000,15
|
|
20250114,090200,109630700,50200,50200,50200,50000,38
|
|
20250114,090100,107725500,50200,50200,50300,50000,2074
|
|
20250114,090000,3611800,50200,50200,50200,50000,72
|