577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,183300,1827368350,49900,49900,49900,49900,0
|
|
20250115,183200,1827368350,49900,49900,49900,49900,0
|
|
20250115,183100,1827368350,49900,49900,49900,49900,0
|
|
20250115,183000,1827368350,49900,49900,49900,49900,0
|
|
20250115,182900,1827368350,49900,49900,49900,49900,0
|
|
20250115,182800,1827368350,49900,49900,49900,49900,0
|
|
20250115,182700,1827368350,49900,49900,49900,49900,0
|
|
20250115,182600,1827368350,49900,49900,49900,49900,0
|
|
20250115,182500,1827368350,49900,49900,49900,49900,0
|
|
20250115,182400,1827368350,49900,49900,49900,49900,0
|
|
20250115,182300,1827368350,49900,49900,49900,49900,0
|
|
20250115,182200,1827368350,49900,49900,49900,49900,0
|
|
20250115,182100,1827368350,49900,49900,49900,49900,0
|
|
20250115,182000,1827368350,49900,49900,49900,49900,0
|
|
20250115,181900,1827368350,49900,49900,49900,49900,0
|
|
20250115,181800,1827368350,49900,49900,49900,49900,0
|
|
20250115,181700,1827368350,49900,49900,49900,49900,0
|
|
20250115,181600,1827368350,49900,49900,49900,49900,0
|
|
20250115,181500,1827368350,49900,49900,49900,49900,0
|
|
20250115,181400,1827368350,49900,49900,49900,49900,0
|
|
20250115,181300,1827368350,49900,49900,49900,49900,0
|
|
20250115,181200,1827368350,49900,49900,49900,49900,0
|
|
20250115,181100,1827368350,49900,49900,49900,49900,0
|
|
20250115,181000,1827368350,49900,49900,49900,49900,0
|
|
20250115,180900,1827368350,49900,49900,49900,49900,0
|
|
20250115,180800,1827368350,49900,49900,49900,49900,0
|
|
20250115,180700,1827368350,49900,49900,49900,49900,0
|
|
20250115,180600,1827368350,49900,49900,49900,49900,0
|
|
20250115,180500,1827368350,49900,49900,49900,49900,0
|
|
20250115,180400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,180300,1827368350,49900,49900,49900,49900,0
|
|
20250115,180200,1827368350,49900,49900,49900,49900,0
|
|
20250115,180100,1827368350,49900,49900,49900,49900,0
|
|
20250115,180000,1827368350,49900,49900,49900,49900,0
|
|
20250115,175900,1827368350,49900,49900,49900,49900,0
|
|
20250115,175800,1827368350,49900,49900,49900,49900,0
|
|
20250115,175700,1827368350,49900,49900,49900,49900,0
|
|
20250115,175600,1827368350,49900,49900,49900,49900,0
|
|
20250115,175500,1827368350,49900,49900,49900,49900,0
|
|
20250115,175400,1827368350,49900,49900,49900,49900,0
|
|
20250115,175300,1827368350,49900,49900,49900,49900,0
|
|
20250115,175200,1827368350,49900,49900,49900,49900,0
|
|
20250115,175100,1827368350,49900,49900,49900,49900,0
|
|
20250115,175000,1827368350,49900,49900,49900,49900,0
|
|
20250115,174900,1827368350,49900,49900,49900,49900,0
|
|
20250115,174800,1827368350,49900,49900,49900,49900,0
|
|
20250115,174700,1827368350,49900,49900,49900,49900,0
|
|
20250115,174600,1827368350,49900,49900,49900,49900,0
|
|
20250115,174500,1827368350,49900,49900,49900,49900,0
|
|
20250115,174400,1827368350,49900,49900,49900,49900,0
|
|
20250115,174300,1827368350,49900,49900,49900,49900,0
|
|
20250115,174200,1827368350,49900,49900,49900,49900,0
|
|
20250115,174100,1827368350,49900,49900,49900,49900,0
|
|
20250115,174000,1827368350,49900,49900,49900,49900,0
|
|
20250115,173900,1827368350,49900,49900,49900,49900,0
|
|
20250115,173800,1827368350,49900,49900,49900,49900,0
|
|
20250115,173700,1827368350,49900,49900,49900,49900,0
|
|
20250115,173600,1827368350,49900,49900,49900,49900,0
|
|
20250115,173500,1827368350,49900,49900,49900,49900,0
|
|
20250115,173400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,173300,1827368350,49900,49900,49900,49900,0
|
|
20250115,173200,1827368350,49900,49900,49900,49900,0
|
|
20250115,173100,1827368350,49900,49900,49900,49900,0
|
|
20250115,173000,1827368350,49900,49900,49900,49900,0
|
|
20250115,172900,1827368350,49900,49900,49900,49900,0
|
|
20250115,172800,1827368350,49900,49900,49900,49900,0
|
|
20250115,172700,1827368350,49900,49900,49900,49900,0
|
|
20250115,172600,1827368350,49900,49900,49900,49900,0
|
|
20250115,172500,1827368350,49900,49900,49900,49900,0
|
|
20250115,172400,1827368350,49900,49900,49900,49900,0
|
|
20250115,172300,1827368350,49900,49900,49900,49900,0
|
|
20250115,172200,1827368350,49900,49900,49900,49900,0
|
|
20250115,172100,1827368350,49900,49900,49900,49900,0
|
|
20250115,172000,1827368350,49900,49900,49900,49900,0
|
|
20250115,171900,1827368350,49900,49900,49900,49900,0
|
|
20250115,171800,1827368350,49900,49900,49900,49900,0
|
|
20250115,171700,1827368350,49900,49900,49900,49900,0
|
|
20250115,171600,1827368350,49900,49900,49900,49900,0
|
|
20250115,171500,1827368350,49900,49900,49900,49900,0
|
|
20250115,171400,1827368350,49900,49900,49900,49900,0
|
|
20250115,171300,1827368350,49900,49900,49900,49900,0
|
|
20250115,171200,1827368350,49900,49900,49900,49900,0
|
|
20250115,171100,1827368350,49900,49900,49900,49900,0
|
|
20250115,171000,1827368350,49900,49900,49900,49900,0
|
|
20250115,170900,1827368350,49900,49900,49900,49900,0
|
|
20250115,170800,1827368350,49900,49900,49900,49900,0
|
|
20250115,170700,1827368350,49900,49900,49900,49900,0
|
|
20250115,170600,1827368350,49900,49900,49900,49900,0
|
|
20250115,170500,1827368350,49900,49900,49900,49900,0
|
|
20250115,170400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,170300,1827368350,49900,49900,49900,49900,0
|
|
20250115,170200,1827368350,49900,49900,49900,49900,0
|
|
20250115,170100,1827368350,49900,49900,49900,49900,0
|
|
20250115,170000,1827368350,49900,49900,49900,49900,0
|
|
20250115,165900,1827368350,49900,49900,49900,49900,0
|
|
20250115,165800,1827368350,49900,49900,49900,49900,0
|
|
20250115,165700,1827368350,49900,49900,49900,49900,0
|
|
20250115,165600,1827368350,49900,49900,49900,49900,0
|
|
20250115,165500,1827368350,49900,49900,49900,49900,0
|
|
20250115,165400,1827368350,49900,49900,49900,49900,0
|
|
20250115,165300,1827368350,49900,49900,49900,49900,0
|
|
20250115,165200,1827368350,49900,49900,49900,49900,0
|
|
20250115,165100,1827368350,49900,49900,49900,49900,0
|
|
20250115,165000,1827368350,49900,49900,49900,49900,0
|
|
20250115,164900,1827368350,49900,49900,49900,49900,0
|
|
20250115,164800,1827368350,49900,49900,49900,49900,0
|
|
20250115,164700,1827368350,49900,49900,49900,49900,0
|
|
20250115,164600,1827368350,49900,49900,49900,49900,0
|
|
20250115,164500,1827368350,49900,49900,49900,49900,0
|
|
20250115,164400,1827368350,49900,49900,49900,49900,0
|
|
20250115,164300,1827368350,49900,49900,49900,49900,0
|
|
20250115,164200,1827368350,49900,49900,49900,49900,0
|
|
20250115,164100,1827368350,49900,49900,49900,49900,0
|
|
20250115,164000,1827368350,49900,49900,49900,49900,0
|
|
20250115,163900,1827368350,49900,49900,49900,49900,0
|
|
20250115,163800,1827368350,49900,49900,49900,49900,0
|
|
20250115,163700,1827368350,49900,49900,49900,49900,0
|
|
20250115,163600,1827368350,49900,49900,49900,49900,0
|
|
20250115,163500,1827368350,49900,49900,49900,49900,0
|
|
20250115,163400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,163300,1827368350,49900,49900,49900,49900,0
|
|
20250115,163200,1827368350,49900,49900,49900,49900,0
|
|
20250115,163100,1827368350,49900,49900,49900,49900,0
|
|
20250115,163000,1827368350,49900,49900,49900,49900,0
|
|
20250115,162900,1827368350,49900,49900,49900,49900,0
|
|
20250115,162800,1827368350,49900,49900,49900,49900,0
|
|
20250115,162700,1827368350,49900,49900,49900,49900,0
|
|
20250115,162600,1827368350,49900,49900,49900,49900,0
|
|
20250115,162500,1827368350,49900,49900,49900,49900,0
|
|
20250115,162400,1827368350,49900,49900,49900,49900,0
|
|
20250115,162300,1827368350,49900,49900,49900,49900,0
|
|
20250115,162200,1827368350,49900,49900,49900,49900,0
|
|
20250115,162100,1827368350,49900,49900,49900,49900,0
|
|
20250115,162000,1827368350,49900,49900,49900,49900,0
|
|
20250115,161900,1827368350,49900,49900,49900,49900,0
|
|
20250115,161800,1827368350,49900,49900,49900,49900,0
|
|
20250115,161700,1827368350,49900,49900,49900,49900,0
|
|
20250115,161600,1827368350,49900,49900,49900,49900,0
|
|
20250115,161500,1827368350,49900,49900,49900,49900,0
|
|
20250115,161400,1827368350,49900,49900,49900,49900,0
|
|
20250115,161300,1827368350,49900,49900,49900,49900,0
|
|
20250115,161200,1827368350,49900,49900,49900,49900,0
|
|
20250115,161100,1827368350,49900,49900,49900,49900,0
|
|
20250115,161000,1827368350,49900,49900,49900,49900,0
|
|
20250115,160900,1827368350,49900,49900,49900,49900,0
|
|
20250115,160800,1827368350,49900,49900,49900,49900,0
|
|
20250115,160700,1827368350,49900,49900,49900,49900,0
|
|
20250115,160600,1827368350,49900,49900,49900,49900,0
|
|
20250115,160500,1827368350,49900,49900,49900,49900,0
|
|
20250115,160400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,160300,1827368350,49900,49900,49900,49900,0
|
|
20250115,160200,1827368350,49900,49900,49900,49900,0
|
|
20250115,160100,1827368350,49900,49900,49900,49900,0
|
|
20250115,160000,1827368350,49900,49900,49900,49900,0
|
|
20250115,155900,1827368350,49900,49900,49900,49900,0
|
|
20250115,155800,1827368350,49900,49900,49900,49900,0
|
|
20250115,155700,1827368350,49900,49900,49900,49900,0
|
|
20250115,155600,1827368350,49900,49900,49900,49900,0
|
|
20250115,155500,1827368350,49900,49900,49900,49900,0
|
|
20250115,155400,1827368350,49900,49900,49900,49900,0
|
|
20250115,155300,1827368350,49900,49900,49900,49900,0
|
|
20250115,155200,1827368350,49900,49900,49900,49900,0
|
|
20250115,155100,1827368350,49900,49900,49900,49900,0
|
|
20250115,155000,1827368350,49900,49900,49900,49900,0
|
|
20250115,154900,1827368350,49900,49900,49900,49900,0
|
|
20250115,154800,1827368350,49900,49900,49900,49900,0
|
|
20250115,154700,1827368350,49900,49900,49900,49900,0
|
|
20250115,154600,1827368350,49900,49900,49900,49900,0
|
|
20250115,154500,1827368350,49900,49900,49900,49900,0
|
|
20250115,154400,1827368350,49900,49900,49900,49900,0
|
|
20250115,154300,1827368350,49900,49900,49900,49900,0
|
|
20250115,154200,1827368350,49900,49900,49900,49900,0
|
|
20250115,154100,1827368350,49900,49900,49900,49900,0
|
|
20250115,154000,1827368350,49900,49900,49900,49900,0
|
|
20250115,153900,1827368350,49900,49900,49900,49900,0
|
|
20250115,153800,1827368350,49900,49900,49900,49900,0
|
|
20250115,153700,1827368350,49900,49900,49900,49900,0
|
|
20250115,153600,1827368350,49900,49900,49900,49900,0
|
|
20250115,153500,1827368350,49900,49900,49900,49900,0
|
|
20250115,153400,1827368350,49900,49900,49900,49900,2021
|
|
20250115,153300,1827368350,49900,49900,49900,49900,0
|
|
20250115,153200,1827368350,49900,49900,49900,49900,0
|
|
20250115,153100,1827368350,49900,49900,49900,49900,0
|
|
20250115,153000,1827368350,49900,49900,49900,49900,2021
|
|
20250115,152900,1726520450,49900,49900,49900,49900,0
|
|
20250115,152800,1726520450,49900,49900,49900,49900,0
|
|
20250115,152700,1726520450,49900,49900,49900,49900,0
|
|
20250115,152600,1726520450,49900,49900,49900,49900,0
|
|
20250115,152500,1726520450,49900,49900,49900,49900,0
|
|
20250115,152400,1726520450,49900,49900,49900,49900,0
|
|
20250115,152300,1726520450,49900,49900,49900,49900,0
|
|
20250115,152200,1726520450,49900,49900,49900,49900,0
|
|
20250115,152100,1726520450,49900,49900,49900,49900,0
|
|
20250115,152000,1726520450,49900,49900,49900,49900,0
|
|
20250115,151900,1726520450,49900,49800,49900,49800,498
|
|
20250115,151800,1701702700,49850,49800,49850,49800,221
|
|
20250115,151700,1690690900,49900,49900,49900,49900,0
|
|
20250115,151600,1690690900,49900,49900,49900,49900,0
|
|
20250115,151500,1690690900,49900,49850,49900,49800,78
|
|
20250115,151400,1686803150,49900,49850,49900,49850,195
|
|
20250115,151300,1677079550,49900,49850,49900,49850,79
|
|
20250115,151200,1673137600,49900,49850,49900,49850,17
|
|
20250115,151100,1672290050,49850,49850,49850,49850,0
|
|
20250115,151000,1672290050,49850,49850,49850,49850,10
|
|
20250115,150900,1671791550,49900,49850,49900,49850,31
|
|
20250115,150800,1670245650,49850,49850,49900,49850,14
|
|
20250115,150700,1669547650,49850,49850,49850,49850,0
|
|
20250115,150600,1669547650,49850,49850,49850,49850,11
|
|
20250115,150500,1668999300,49900,49900,49900,49900,2
|
|
20250115,150400,1668899500,49900,49850,49900,49800,139
|
|
20250115,150300,1661969600,49850,49800,49850,49800,20
|
|
20250115,150200,1660973550,49850,49850,49850,49800,32
|
|
20250115,150100,1659379150,49800,49800,49800,49800,9
|
|
20250115,150000,1658930950,49800,49800,49800,49800,19
|
|
20250115,145900,1657984750,49800,49850,49850,49800,14
|
|
20250115,145800,1657287450,49850,49800,49850,49800,39
|
|
20250115,145700,1655344650,49800,49800,49800,49800,4
|
|
20250115,145600,1655145450,49800,49800,49800,49800,18
|
|
20250115,145500,1654249050,49850,49800,49850,49800,58
|
|
20250115,145400,1651358500,49800,49800,49800,49800,0
|
|
20250115,145300,1651358500,49800,49800,49800,49800,20
|
|
20250115,145200,1650362500,49850,49850,49850,49800,47
|
|
20250115,145100,1648020050,49850,49850,49850,49850,57
|
|
20250115,145000,1645178600,49850,49900,49900,49850,27
|
|
20250115,144900,1643832050,49850,49850,49900,49850,63
|
|
20250115,144800,1640690050,49900,49850,49900,49850,38
|
|
20250115,144700,1638794100,49800,49900,49900,49800,140
|
|
20250115,144600,1631814800,49900,49900,49900,49850,45
|
|
20250115,144500,1629569650,49850,49850,49900,49850,61
|
|
20250115,144400,1626527150,49900,49900,49900,49900,50
|
|
20250115,144300,1624032150,49900,49900,49900,49850,38
|
|
20250115,144200,1622136150,49850,49850,49900,49850,52
|
|
20250115,144100,1619542300,49850,49900,49900,49850,508
|
|
20250115,144000,1594217600,49900,49900,49900,49850,48
|
|
20250115,143900,1591822450,49900,49900,49900,49850,44
|
|
20250115,143800,1589627050,49900,49900,49900,49850,54
|
|
20250115,143700,1586933400,49900,49900,49900,49850,31
|
|
20250115,143600,1585386650,49900,49900,49900,49850,59
|
|
20250115,143500,1582443350,49900,49900,49900,49850,53
|
|
20250115,143400,1579798850,49900,49900,49900,49850,42
|
|
20250115,143300,1577703200,49900,49900,49900,49850,34
|
|
20250115,143200,1576006800,49900,49900,49900,49850,50
|
|
20250115,143100,1573511850,49900,49900,49900,49850,61
|
|
20250115,143000,1570468150,49850,49900,49900,49850,42
|
|
20250115,142900,1568372500,49900,49900,49900,49850,36
|
|
20250115,142800,1566576250,49900,49900,49900,49900,42
|
|
20250115,142700,1564480450,49900,49900,49950,49850,712
|
|
20250115,142600,1528951300,49900,49900,49900,49900,38
|
|
20250115,142500,1527055100,49900,49900,49900,49850,37
|
|
20250115,142400,1525209000,49850,49850,49850,49800,183
|
|
20250115,142300,1516087150,49850,49800,49850,49800,44
|
|
20250115,142200,1513894900,49800,49800,49800,49800,6
|
|
20250115,142100,1513596100,49850,49800,49850,49800,13
|
|
20250115,142000,1512948550,49800,49800,49800,49800,26
|
|
20250115,141900,1511653750,49800,49800,49800,49800,20
|
|
20250115,141800,1510657750,49800,49850,49850,49800,17
|
|
20250115,141700,1509811100,49800,49800,49800,49800,4
|
|
20250115,141600,1509611900,49800,49800,49800,49800,35
|
|
20250115,141500,1507868900,49800,49800,49800,49800,4
|
|
20250115,141400,1507669700,49850,49900,49900,49850,2213
|
|
20250115,141300,1397351350,49900,49900,49900,49850,29
|
|
20250115,141200,1395904400,49900,49850,49900,49850,50
|
|
20250115,141100,1393410350,49900,49850,49900,49850,35
|
|
20250115,141000,1391664550,49900,49850,49900,49850,15
|
|
20250115,140900,1390916500,49850,49850,49900,49850,35
|
|
20250115,140800,1389171150,49900,49850,49900,49850,25
|
|
20250115,140700,1387924000,49900,49900,49900,49850,41
|
|
20250115,140600,1385879100,49900,49900,49900,49850,16
|
|
20250115,140500,1385080750,49850,49850,49850,49850,29
|
|
20250115,140400,1383635100,49850,49850,49850,49850,0
|
|
20250115,140300,1383635100,49850,49850,49900,49850,22
|
|
20250115,140200,1382538300,49900,49900,49900,49900,3
|
|
20250115,140100,1382388600,49850,49850,49850,49850,23
|
|
20250115,140000,1381242050,49850,49850,49850,49850,9
|
|
20250115,135900,1380793400,49900,49850,49900,49850,16
|
|
20250115,135800,1379995700,49850,49850,49850,49850,36
|
|
20250115,135700,1378201100,49850,49850,49850,49850,21
|
|
20250115,135600,1377154250,49850,49850,49850,49850,24
|
|
20250115,135500,1375957850,49850,49850,49900,49850,26
|
|
20250115,135400,1374661550,49850,49850,49850,49850,38
|
|
20250115,135300,1372767250,49850,49850,49850,49850,13
|
|
20250115,135200,1372119200,49850,49850,49850,49850,33
|
|
20250115,135100,1370474150,49900,49850,49900,49850,26
|
|
20250115,135000,1369177900,49850,49850,49850,49850,27
|
|
20250115,134900,1367831950,49850,49900,49900,49850,24
|
|
20250115,134800,1366635400,49850,49850,49850,49850,17
|
|
20250115,134700,1365787950,49850,49850,49850,49850,32
|
|
20250115,134600,1364192750,49850,49900,49900,49850,18
|
|
20250115,134500,1363295400,49850,49850,49850,49850,38
|
|
20250115,134400,1361401100,49850,49850,49850,49850,13
|
|
20250115,134300,1360753050,49850,49900,49900,49850,42
|
|
20250115,134200,1358659250,49850,49850,49850,49850,18
|
|
20250115,134100,1357761950,49850,49900,49900,49850,34
|
|
20250115,134000,1356066750,49850,49850,49900,49850,25
|
|
20250115,133900,1354820250,49850,49850,49850,49850,85
|
|
20250115,133800,1350583000,49900,49850,49900,49850,11
|
|
20250115,133700,1350034550,49850,49850,49850,49850,22
|
|
20250115,133600,1348937850,49850,49850,49850,49850,21
|
|
20250115,133500,1347891000,49850,49850,49850,49850,12
|
|
20250115,133400,1347292800,49850,49900,49900,49850,20
|
|
20250115,133300,1346295700,49850,49850,49850,49850,20
|
|
20250115,133200,1345298700,49850,49850,49850,49850,11
|
|
20250115,133100,1344750350,49850,49850,49850,49850,21
|
|
20250115,133000,1343703500,49850,49850,49850,49850,34
|
|
20250115,132900,1342008600,49850,49850,49850,49850,16
|
|
20250115,132800,1341211000,49850,49850,49850,49850,18
|
|
20250115,132700,1340313700,49850,49850,49850,49850,21
|
|
20250115,132600,1339266850,49850,49850,49850,49850,9
|
|
20250115,132500,1338818200,49850,49850,49850,49850,23
|
|
20250115,132400,1337671650,49850,49850,49850,49850,17
|
|
20250115,132300,1336824200,49850,49850,49850,49850,14
|
|
20250115,132200,1336126300,49850,49850,49850,49850,18
|
|
20250115,132100,1335229000,49850,49850,49850,49850,24
|
|
20250115,132000,1334032600,49850,49900,49900,49850,79
|
|
20250115,131900,1330090950,49900,49900,49900,49900,21
|
|
20250115,131800,1329043050,49900,49850,49900,49850,20
|
|
20250115,131700,1328045450,49900,49900,49900,49900,271
|
|
20250115,131600,1314522550,49900,49900,49900,49900,18
|
|
20250115,131500,1313624350,49900,49900,49900,49900,22
|
|
20250115,131400,1312526550,49900,49900,49900,49900,20
|
|
20250115,131300,1311528550,49900,49900,49900,49900,9
|
|
20250115,131200,1311079450,49900,49900,49900,49900,17
|
|
20250115,131100,1310231150,49900,49950,49950,49900,539
|
|
20250115,131000,1283310750,49950,49950,49950,49950,29
|
|
20250115,130900,1281862200,49950,49950,50000,49950,45
|
|
20250115,130800,1279614350,50000,49950,50000,49950,234
|
|
20250115,130700,1267915200,50000,49850,50000,49850,632
|
|
20250115,130600,1236341150,49850,49850,49850,49850,17
|
|
20250115,130500,1235493700,49850,49850,49850,49850,31
|
|
20250115,130400,1233948350,49850,49900,49900,49850,11
|
|
20250115,130300,1233399900,49850,49850,49850,49850,22
|
|
20250115,130200,1232303200,49850,49850,49850,49850,21
|
|
20250115,130100,1231256350,49850,49850,49850,49850,9
|
|
20250115,130000,1230807700,49850,49850,49850,49850,23
|
|
20250115,125900,1229661150,49850,49850,49850,49850,17
|
|
20250115,125800,1228813700,49850,49850,49900,49850,15
|
|
20250115,125700,1228065850,49850,49850,49850,49850,47
|
|
20250115,125600,1225722900,49850,49850,49850,49850,26
|
|
20250115,125500,1224426800,49850,49850,49850,49850,8
|
|
20250115,125400,1224028000,49850,49850,49850,49850,22
|
|
20250115,125300,1222931300,49850,49850,49900,49850,19
|
|
20250115,125200,1221984050,49900,49950,49950,49900,455
|
|
20250115,125100,1199279000,49900,49900,49900,49850,42
|
|
20250115,125000,1197183600,49900,49900,49900,49850,53
|
|
20250115,124900,1194540000,49900,49850,49900,49850,30
|
|
20250115,124800,1193043550,49900,49850,49900,49850,63
|
|
20250115,124700,1189901000,49850,49850,49900,49850,19
|
|
20250115,124600,1188953750,49850,49850,49850,49850,14
|
|
20250115,124500,1188255850,49800,49800,49850,49800,29
|
|
20250115,124400,1186811150,49800,49800,49800,49800,21
|
|
20250115,124300,1185765350,49850,49800,49850,49800,17
|
|
20250115,124200,1184918300,49800,49800,49800,49800,23
|
|
20250115,124100,1183772900,49800,49800,49850,49800,32
|
|
20250115,124000,1182178700,49800,49800,49800,49800,13
|
|
20250115,123900,1181531300,49800,49800,49800,49800,17
|
|
20250115,123800,1180684700,49800,49800,49800,49800,24
|
|
20250115,123700,1179489500,49800,49850,49850,49800,19
|
|
20250115,123600,1178542800,49800,49850,49850,49800,32
|
|
20250115,123500,1176948650,49800,49800,49800,49800,18
|
|
20250115,123400,1176052250,49800,49800,49800,49800,16
|
|
20250115,123300,1175255450,49800,49850,49850,49800,21
|
|
20250115,123200,1174209450,49800,49800,49800,49800,21
|
|
20250115,123100,1173163650,49800,49800,49800,49800,9
|
|
20250115,123000,1172715450,49800,49800,49800,49800,25
|
|
20250115,122900,1171470450,49800,49800,49800,49800,18
|
|
20250115,122800,1170574050,49800,49800,49800,49800,11
|
|
20250115,122700,1170026250,49800,49800,49800,49800,21
|
|
20250115,122600,1168980450,49800,49800,49850,49800,24
|
|
20250115,122500,1167785150,49800,49800,49800,49800,9
|
|
20250115,122400,1167336950,49800,49850,49850,49800,83
|
|
20250115,122300,1163199850,49850,49850,49850,49850,120
|
|
20250115,122200,1157217850,49900,49850,49900,49850,14
|
|
20250115,122100,1156519850,49850,49800,49850,49800,26
|
|
20250115,122000,1155224250,49800,49850,49850,49800,399
|
|
20250115,121900,1135334950,49850,49850,49900,49850,254
|
|
20250115,121800,1122671400,49800,49800,49800,49800,21
|
|
20250115,121700,1121625600,49850,49800,49850,49800,29
|
|
20250115,121600,1120180850,49800,49800,49850,49800,43
|
|
20250115,121500,1118038750,49800,49800,49800,49800,14
|
|
20250115,121400,1117341550,49850,49800,49850,49800,34
|
|
20250115,121300,1115647750,49850,49800,49850,49800,73
|
|
20250115,121200,1112009550,49800,49800,49800,49800,17
|
|
20250115,121100,1111162950,49800,49800,49850,49800,29
|
|
20250115,121000,1109718150,49800,49800,49850,49800,24
|
|
20250115,120900,1108522850,49850,49800,49850,49800,53
|
|
20250115,120800,1105881350,49800,49800,49800,49800,22
|
|
20250115,120700,1104785750,49800,49800,49800,49800,18
|
|
20250115,120600,1103889350,49800,49800,49800,49800,13
|
|
20250115,120500,1103241950,49800,49800,49800,49800,20
|
|
20250115,120400,1102245950,49800,49800,49800,49800,21
|
|
20250115,120300,1101200150,49850,49800,49850,49800,10
|
|
20250115,120200,1100702050,49800,49800,49800,49800,22
|
|
20250115,120100,1099606450,49800,49800,49850,49800,1314
|
|
20250115,120000,1034161600,49800,49800,49800,49800,14
|
|
20250115,115900,1033464400,49800,49850,49850,49800,26
|
|
20250115,115800,1032169150,49800,49800,49850,49800,61
|
|
20250115,115700,1029129500,49850,49800,49850,49800,10
|
|
20250115,115600,1028631400,49800,49800,49800,49800,21
|
|
20250115,115500,1027585600,49800,49800,49800,49800,18
|
|
20250115,115400,1026689200,49850,49800,49850,49800,17
|
|
20250115,115300,1025842550,49800,49800,49800,49800,18
|
|
20250115,115200,1024946150,49800,49800,49800,49800,27
|
|
20250115,115100,1023601550,49800,49800,49800,49800,11
|
|
20250115,115000,1023053750,49800,49800,49800,49800,24
|
|
20250115,114900,1021858550,49800,49800,49850,49800,19
|
|
20250115,114800,1020912300,49800,49800,49800,49800,12
|
|
20250115,114700,1020314700,49800,49800,49800,49800,20
|
|
20250115,114600,1019318700,49800,49800,49800,49800,18
|
|
20250115,114500,1018422300,49800,49800,49800,49800,9
|
|
20250115,114400,1017974100,49800,49850,49850,49800,662
|
|
20250115,114300,984973850,49900,49850,49900,49850,70
|
|
20250115,114200,981481900,49900,49900,49900,49850,31
|
|
20250115,114100,979935750,49850,49900,49900,49850,34
|
|
20250115,114000,978240050,49850,49850,49900,49850,33
|
|
20250115,113900,976594550,49900,49900,49900,49850,20
|
|
20250115,113800,975597000,49850,49900,49900,49850,40
|
|
20250115,113700,973602050,49850,49850,49900,49850,37
|
|
20250115,113600,971756650,49850,49850,49900,49850,25
|
|
20250115,113500,970509900,49850,49850,49900,49850,28
|
|
20250115,113400,969113600,49850,49850,49900,49850,65
|
|
20250115,113300,965871250,49850,49900,49900,49850,20
|
|
20250115,113200,964873700,49900,49900,49900,49850,34
|
|
20250115,113100,963178250,49850,49850,49900,49850,40
|
|
20250115,113000,961183100,49900,49900,49900,49850,31
|
|
20250115,112900,959636850,49850,49900,49900,49850,30
|
|
20250115,112800,958140900,49850,49900,49900,49850,31
|
|
20250115,112700,956595050,49900,49900,49900,49850,21
|
|
20250115,112600,955547600,49850,49850,49850,49850,21
|
|
20250115,112500,954500750,49850,49900,49900,49850,30
|
|
20250115,112400,953004750,49850,49900,49900,49850,45
|
|
20250115,112300,950759900,49850,49900,49900,49850,37
|
|
20250115,112200,948914450,49850,49900,49900,49850,24
|
|
20250115,112100,947717950,49850,49850,49900,49850,27
|
|
20250115,112000,946371250,49850,49850,49900,49850,32
|
|
20250115,111900,944775500,49850,49900,49900,49850,31
|
|
20250115,111800,943229500,49850,49850,49850,49850,25
|
|
20250115,111700,941983250,49850,49900,49900,49850,19
|
|
20250115,111600,941035550,49850,49900,49900,49850,24
|
|
20250115,111500,939839000,49850,49850,49900,49850,18
|
|
20250115,111400,938941650,49900,49850,49900,49850,20
|
|
20250115,111300,937944450,49900,49850,49900,49850,34
|
|
20250115,111200,936248700,49850,49850,49900,49850,67
|
|
20250115,111100,932906500,49850,49850,49900,49850,11
|
|
20250115,111000,932358050,49850,49850,49900,49850,25
|
|
20250115,110900,931111750,49850,49850,49900,49850,43
|
|
20250115,110800,928966900,49850,49850,49900,49850,26
|
|
20250115,110700,927670100,49850,49850,49850,49850,21
|
|
20250115,110600,926623250,49850,49850,49900,49850,51
|
|
20250115,110500,924080850,49850,49850,49900,49850,220
|
|
20250115,110400,913113350,49850,49900,49900,49850,41
|
|
20250115,110300,911068500,49850,49850,49900,49850,32
|
|
20250115,110200,909472800,49850,49850,49900,49850,23
|
|
20250115,110100,908325750,49850,49900,49900,49850,48
|
|
20250115,110000,905931400,49850,49850,49900,49850,34
|
|
20250115,105900,904235950,49900,49850,49900,49850,19
|
|
20250115,105800,903288300,49900,49850,49900,49850,19
|
|
20250115,105700,902341100,49850,49850,49850,49850,28
|
|
20250115,105600,900945300,49900,49900,49900,49850,357
|
|
20250115,105500,883131550,49900,49900,49900,49900,18
|
|
20250115,105400,882233350,49900,49950,49950,49900,19
|
|
20250115,105300,881285150,49900,49900,49900,49900,9
|
|
20250115,105200,880836050,49900,49900,49950,49900,21
|
|
20250115,105100,879788100,49900,49900,49950,49900,20
|
|
20250115,105000,878790050,49900,49900,49900,49900,11
|
|
20250115,104900,878241150,49950,49900,49950,49900,23
|
|
20250115,104800,877093350,49900,49850,49900,49850,31
|
|
20250115,104700,875546900,49850,49850,49850,49850,9
|
|
20250115,104600,875098250,49850,49850,49850,49850,17
|
|
20250115,104500,874250800,49900,49850,49900,49850,21
|
|
20250115,104400,873203850,49850,49850,49850,49850,9
|
|
20250115,104300,872755200,49850,49850,49850,49850,18
|
|
20250115,104200,871857900,49850,49850,49850,49850,17
|
|
20250115,104100,871010450,49900,49900,49900,49850,28
|
|
20250115,104000,869613850,49850,49900,49900,49850,36
|
|
20250115,103900,867818500,49850,49850,49850,49850,17
|
|
20250115,103800,866971050,49850,49850,49850,49850,12
|
|
20250115,103700,866372850,49850,49850,49900,49850,18
|
|
20250115,103600,865475500,49800,49800,49800,49800,185
|
|
20250115,103500,856262500,49800,49800,49800,49800,8
|
|
20250115,103400,855864100,49800,49850,49900,49800,448
|
|
20250115,103300,833531050,49850,49850,49850,49850,18
|
|
20250115,103200,832633750,49900,49900,49900,49900,103
|
|
20250115,103100,827494050,49900,49900,49950,49900,18
|
|
20250115,103000,826595800,49900,49900,49900,49900,21
|
|
20250115,102900,825547900,49900,49900,49900,49900,8
|
|
20250115,102800,825148700,49900,49950,49950,49900,45
|
|
20250115,102700,822901850,49900,49950,49950,49900,32
|
|
20250115,102600,821304450,49900,49900,49900,49900,10
|
|
20250115,102500,820805450,49900,49950,50000,49900,47
|
|
20250115,102400,818458150,49950,49950,49950,49950,28
|
|
20250115,102300,817059550,50000,49950,50000,49950,20
|
|
20250115,102200,816060500,49950,49950,49950,49900,427
|
|
20250115,102100,794732300,49900,50000,50000,49900,108
|
|
20250115,102000,789337650,49950,49900,50000,49900,22
|
|
20250115,101900,788239250,49900,49900,49900,49900,9
|
|
20250115,101800,787790150,49900,49900,49950,49900,19
|
|
20250115,101700,786841950,49900,49900,49900,49900,18
|
|
20250115,101600,785943750,49900,49900,49900,49900,8
|
|
20250115,101500,785544550,49900,49900,49900,49900,18
|
|
20250115,101400,784646350,50000,49900,50000,49900,119
|
|
20250115,101300,778708050,49950,49900,49950,49900,40
|
|
20250115,101200,776710500,49900,49900,49900,49900,34
|
|
20250115,101100,775013900,49950,49900,49950,49900,69
|
|
20250115,101000,771570750,49950,50000,50000,49950,104
|
|
20250115,100900,766375400,49950,50000,50000,49950,162
|
|
20250115,100800,758281450,49950,49950,50000,49950,38
|
|
20250115,100700,756382300,50000,50000,50000,49950,43
|
|
20250115,100600,754232750,49950,49950,50000,49950,59
|
|
20250115,100500,751283600,50000,49950,50000,49950,54
|
|
20250115,100400,748584650,50000,50000,50000,49950,52
|
|
20250115,100300,745985050,50000,50000,50000,49950,59
|
|
20250115,100200,743035950,50000,49950,50000,49950,60
|
|
20250115,100100,740036800,50000,50000,50000,49950,26
|
|
20250115,100000,738737400,49950,49950,49950,49950,17
|
|
20250115,095900,737888250,49950,49950,50000,49950,355
|
|
20250115,095800,720141600,50000,49950,50000,49950,35
|
|
20250115,095700,718392150,50000,50000,50000,49950,761
|
|
20250115,095600,680343050,49950,49950,49950,49950,17
|
|
20250115,095500,679493900,49950,50000,50000,49950,10
|
|
20250115,095400,678994350,49950,49800,50000,49800,167
|
|
20250115,095300,670662250,49800,49850,49850,49800,528
|
|
20250115,095200,644352450,49900,49850,49900,49850,122
|
|
20250115,095100,638268850,49850,49850,49900,49850,169
|
|
20250115,095000,629843750,49850,49900,49900,49850,104
|
|
20250115,094900,624656700,49900,49850,50000,49850,145
|
|
20250115,094800,617422300,49850,49750,49950,49750,544
|
|
20250115,094700,590304150,49750,49750,49850,49750,116
|
|
20250115,094600,584532450,49750,49750,49800,49750,86
|
|
20250115,094500,580253050,49750,49750,49750,49750,100
|
|
20250115,094400,575278050,49750,49750,49800,49750,278
|
|
20250115,094300,561437550,49750,49800,49850,49750,2854
|
|
20250115,094200,419325850,49800,49850,49850,49800,2073
|
|
20250115,094100,315990150,49850,49900,49900,49850,1142
|
|
20250115,094000,259007400,49900,49900,49950,49900,122
|
|
20250115,093900,252918050,49900,49900,49950,49900,123
|
|
20250115,093800,246778850,49950,49900,49950,49900,106
|
|
20250115,093700,241488350,49900,49900,49950,49900,144
|
|
20250115,093600,234301050,49900,49900,49950,49900,207
|
|
20250115,093500,223966550,49900,49900,49950,49900,124
|
|
20250115,093400,217777000,49900,49900,49950,49900,92
|
|
20250115,093300,213184600,49900,49900,50000,49900,151
|
|
20250115,093200,205643550,49900,49900,49950,49900,272
|
|
20250115,093100,192070650,49900,49950,50000,49900,473
|
|
20250115,093000,168443050,49950,49900,50000,49900,297
|
|
20250115,092900,153606650,49900,49900,49950,49900,145
|
|
20250115,092800,146369600,49900,49900,49950,49900,108
|
|
20250115,092700,140979050,49900,49900,49950,49900,128
|
|
20250115,092600,134590500,49900,49900,49950,49900,219
|
|
20250115,092500,123656850,49900,49900,49950,49900,91
|
|
20250115,092400,119115050,49900,49900,49950,49900,207
|
|
20250115,092300,108779650,49900,49900,49950,49900,31
|
|
20250115,092200,107232100,49950,49900,49950,49900,31
|
|
20250115,092100,105684500,50000,49900,50000,49900,35
|
|
20250115,092000,103935400,49900,50000,50000,49900,20
|
|
20250115,091900,102937100,49900,49900,50000,49900,30
|
|
20250115,091800,101438900,50000,49900,50000,49900,83
|
|
20250115,091700,97295400,50000,49900,50000,49900,47
|
|
20250115,091600,94947200,50000,49900,50000,49900,19
|
|
20250115,091500,93998900,50000,50000,50000,49900,40
|
|
20250115,091400,91999800,50000,50000,50000,49900,33
|
|
20250115,091300,90352800,49950,49900,50000,49900,42
|
|
20250115,091200,88254700,50000,50000,50000,49900,30
|
|
20250115,091100,86755600,49900,49950,50000,49900,629
|
|
20250115,091000,55349900,49900,49900,50100,49900,51
|
|
20250115,090900,52800800,50100,50100,50100,49900,11
|
|
20250115,090800,52251500,49900,49900,50100,49900,118
|
|
20250115,090700,46353300,49900,49900,49900,49900,20
|
|
20250115,090600,45355300,50100,49900,50100,49900,11
|
|
20250115,090500,44806000,49900,50200,50200,49900,353
|
|
20250115,090400,27157000,49950,49900,50200,49900,120
|
|
20250115,090300,21137950,50200,50000,50200,49900,24
|
|
20250115,090200,19938450,49950,49900,50200,49900,19
|
|
20250115,090100,18989550,49900,50000,50000,49900,245
|
|
20250115,090000,6740200,50300,50300,50300,50300,134
|