577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,183300,1972221300,50000,50000,50000,50000,0
|
|
20250116,183200,1972221300,50000,50000,50000,50000,0
|
|
20250116,183100,1972221300,50000,50000,50000,50000,0
|
|
20250116,183000,1972221300,50000,50000,50000,50000,0
|
|
20250116,182900,1972221300,50000,50000,50000,50000,0
|
|
20250116,182800,1972221300,50000,50000,50000,50000,0
|
|
20250116,182700,1972221300,50000,50000,50000,50000,0
|
|
20250116,182600,1972221300,50000,50000,50000,50000,0
|
|
20250116,182500,1972221300,50000,50000,50000,50000,0
|
|
20250116,182400,1972221300,50000,50000,50000,50000,0
|
|
20250116,182300,1972221300,50000,50000,50000,50000,0
|
|
20250116,182200,1972221300,50000,50000,50000,50000,0
|
|
20250116,182100,1972221300,50000,50000,50000,50000,0
|
|
20250116,182000,1972221300,50000,50000,50000,50000,0
|
|
20250116,181900,1972221300,50000,50000,50000,50000,0
|
|
20250116,181800,1972221300,50000,50000,50000,50000,0
|
|
20250116,181700,1972221300,50000,50000,50000,50000,0
|
|
20250116,181600,1972221300,50000,50000,50000,50000,0
|
|
20250116,181500,1972221300,50000,50000,50000,50000,0
|
|
20250116,181400,1972221300,50000,50000,50000,50000,0
|
|
20250116,181300,1972221300,50000,50000,50000,50000,0
|
|
20250116,181200,1972221300,50000,50000,50000,50000,0
|
|
20250116,181100,1972221300,50000,50000,50000,50000,0
|
|
20250116,181000,1972221300,50000,50000,50000,50000,0
|
|
20250116,180900,1972221300,50000,50000,50000,50000,0
|
|
20250116,180800,1972221300,50000,50000,50000,50000,0
|
|
20250116,180700,1972221300,50000,50000,50000,50000,0
|
|
20250116,180600,1972221300,50000,50000,50000,50000,0
|
|
20250116,180500,1972221300,50000,50000,50000,50000,0
|
|
20250116,180400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,180300,1972221300,50000,50000,50000,50000,0
|
|
20250116,180200,1972221300,50000,50000,50000,50000,0
|
|
20250116,180100,1972221300,50000,50000,50000,50000,0
|
|
20250116,180000,1972221300,50000,50000,50000,50000,0
|
|
20250116,175900,1972221300,50000,50000,50000,50000,0
|
|
20250116,175800,1972221300,50000,50000,50000,50000,0
|
|
20250116,175700,1972221300,50000,50000,50000,50000,0
|
|
20250116,175600,1972221300,50000,50000,50000,50000,0
|
|
20250116,175500,1972221300,50000,50000,50000,50000,0
|
|
20250116,175400,1972221300,50000,50000,50000,50000,0
|
|
20250116,175300,1972221300,50000,50000,50000,50000,0
|
|
20250116,175200,1972221300,50000,50000,50000,50000,0
|
|
20250116,175100,1972221300,50000,50000,50000,50000,0
|
|
20250116,175000,1972221300,50000,50000,50000,50000,0
|
|
20250116,174900,1972221300,50000,50000,50000,50000,0
|
|
20250116,174800,1972221300,50000,50000,50000,50000,0
|
|
20250116,174700,1972221300,50000,50000,50000,50000,0
|
|
20250116,174600,1972221300,50000,50000,50000,50000,0
|
|
20250116,174500,1972221300,50000,50000,50000,50000,0
|
|
20250116,174400,1972221300,50000,50000,50000,50000,0
|
|
20250116,174300,1972221300,50000,50000,50000,50000,0
|
|
20250116,174200,1972221300,50000,50000,50000,50000,0
|
|
20250116,174100,1972221300,50000,50000,50000,50000,0
|
|
20250116,174000,1972221300,50000,50000,50000,50000,0
|
|
20250116,173900,1972221300,50000,50000,50000,50000,0
|
|
20250116,173800,1972221300,50000,50000,50000,50000,0
|
|
20250116,173700,1972221300,50000,50000,50000,50000,0
|
|
20250116,173600,1972221300,50000,50000,50000,50000,0
|
|
20250116,173500,1972221300,50000,50000,50000,50000,0
|
|
20250116,173400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,173300,1972221300,50000,50000,50000,50000,0
|
|
20250116,173200,1972221300,50000,50000,50000,50000,0
|
|
20250116,173100,1972221300,50000,50000,50000,50000,0
|
|
20250116,173000,1972221300,50000,50000,50000,50000,0
|
|
20250116,172900,1972221300,50000,50000,50000,50000,0
|
|
20250116,172800,1972221300,50000,50000,50000,50000,0
|
|
20250116,172700,1972221300,50000,50000,50000,50000,0
|
|
20250116,172600,1972221300,50000,50000,50000,50000,0
|
|
20250116,172500,1972221300,50000,50000,50000,50000,0
|
|
20250116,172400,1972221300,50000,50000,50000,50000,0
|
|
20250116,172300,1972221300,50000,50000,50000,50000,0
|
|
20250116,172200,1972221300,50000,50000,50000,50000,0
|
|
20250116,172100,1972221300,50000,50000,50000,50000,0
|
|
20250116,172000,1972221300,50000,50000,50000,50000,0
|
|
20250116,171900,1972221300,50000,50000,50000,50000,0
|
|
20250116,171800,1972221300,50000,50000,50000,50000,0
|
|
20250116,171700,1972221300,50000,50000,50000,50000,0
|
|
20250116,171600,1972221300,50000,50000,50000,50000,0
|
|
20250116,171500,1972221300,50000,50000,50000,50000,0
|
|
20250116,171400,1972221300,50000,50000,50000,50000,0
|
|
20250116,171300,1972221300,50000,50000,50000,50000,0
|
|
20250116,171200,1972221300,50000,50000,50000,50000,0
|
|
20250116,171100,1972221300,50000,50000,50000,50000,0
|
|
20250116,171000,1972221300,50000,50000,50000,50000,0
|
|
20250116,170900,1972221300,50000,50000,50000,50000,0
|
|
20250116,170800,1972221300,50000,50000,50000,50000,0
|
|
20250116,170700,1972221300,50000,50000,50000,50000,0
|
|
20250116,170600,1972221300,50000,50000,50000,50000,0
|
|
20250116,170500,1972221300,50000,50000,50000,50000,0
|
|
20250116,170400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,170300,1972221300,50000,50000,50000,50000,0
|
|
20250116,170200,1972221300,50000,50000,50000,50000,0
|
|
20250116,170100,1972221300,50000,50000,50000,50000,0
|
|
20250116,170000,1972221300,50000,50000,50000,50000,0
|
|
20250116,165900,1972221300,50000,50000,50000,50000,0
|
|
20250116,165800,1972221300,50000,50000,50000,50000,0
|
|
20250116,165700,1972221300,50000,50000,50000,50000,0
|
|
20250116,165600,1972221300,50000,50000,50000,50000,0
|
|
20250116,165500,1972221300,50000,50000,50000,50000,0
|
|
20250116,165400,1972221300,50000,50000,50000,50000,0
|
|
20250116,165300,1972221300,50000,50000,50000,50000,0
|
|
20250116,165200,1972221300,50000,50000,50000,50000,0
|
|
20250116,165100,1972221300,50000,50000,50000,50000,0
|
|
20250116,165000,1972221300,50000,50000,50000,50000,0
|
|
20250116,164900,1972221300,50000,50000,50000,50000,0
|
|
20250116,164800,1972221300,50000,50000,50000,50000,0
|
|
20250116,164700,1972221300,50000,50000,50000,50000,0
|
|
20250116,164600,1972221300,50000,50000,50000,50000,0
|
|
20250116,164500,1972221300,50000,50000,50000,50000,0
|
|
20250116,164400,1972221300,50000,50000,50000,50000,0
|
|
20250116,164300,1972221300,50000,50000,50000,50000,0
|
|
20250116,164200,1972221300,50000,50000,50000,50000,0
|
|
20250116,164100,1972221300,50000,50000,50000,50000,0
|
|
20250116,164000,1972221300,50000,50000,50000,50000,0
|
|
20250116,163900,1972221300,50000,50000,50000,50000,0
|
|
20250116,163800,1972221300,50000,50000,50000,50000,0
|
|
20250116,163700,1972221300,50000,50000,50000,50000,0
|
|
20250116,163600,1972221300,50000,50000,50000,50000,0
|
|
20250116,163500,1972221300,50000,50000,50000,50000,0
|
|
20250116,163400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,163300,1972221300,50000,50000,50000,50000,0
|
|
20250116,163200,1972221300,50000,50000,50000,50000,0
|
|
20250116,163100,1972221300,50000,50000,50000,50000,0
|
|
20250116,163000,1972221300,50000,50000,50000,50000,0
|
|
20250116,162900,1972221300,50000,50000,50000,50000,0
|
|
20250116,162800,1972221300,50000,50000,50000,50000,0
|
|
20250116,162700,1972221300,50000,50000,50000,50000,0
|
|
20250116,162600,1972221300,50000,50000,50000,50000,0
|
|
20250116,162500,1972221300,50000,50000,50000,50000,0
|
|
20250116,162400,1972221300,50000,50000,50000,50000,0
|
|
20250116,162300,1972221300,50000,50000,50000,50000,0
|
|
20250116,162200,1972221300,50000,50000,50000,50000,0
|
|
20250116,162100,1972221300,50000,50000,50000,50000,0
|
|
20250116,162000,1972221300,50000,50000,50000,50000,0
|
|
20250116,161900,1972221300,50000,50000,50000,50000,0
|
|
20250116,161800,1972221300,50000,50000,50000,50000,0
|
|
20250116,161700,1972221300,50000,50000,50000,50000,0
|
|
20250116,161600,1972221300,50000,50000,50000,50000,0
|
|
20250116,161500,1972221300,50000,50000,50000,50000,0
|
|
20250116,161400,1972221300,50000,50000,50000,50000,0
|
|
20250116,161300,1972221300,50000,50000,50000,50000,0
|
|
20250116,161200,1972221300,50000,50000,50000,50000,0
|
|
20250116,161100,1972221300,50000,50000,50000,50000,0
|
|
20250116,161000,1972221300,50000,50000,50000,50000,0
|
|
20250116,160900,1972221300,50000,50000,50000,50000,0
|
|
20250116,160800,1972221300,50000,50000,50000,50000,0
|
|
20250116,160700,1972221300,50000,50000,50000,50000,0
|
|
20250116,160600,1972221300,50000,50000,50000,50000,0
|
|
20250116,160500,1972221300,50000,50000,50000,50000,0
|
|
20250116,160400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,160300,1972221300,50000,50000,50000,50000,0
|
|
20250116,160200,1972221300,50000,50000,50000,50000,0
|
|
20250116,160100,1972221300,50000,50000,50000,50000,0
|
|
20250116,160000,1972221300,50000,50000,50000,50000,0
|
|
20250116,155900,1972221300,50000,50000,50000,50000,0
|
|
20250116,155800,1972221300,50000,50000,50000,50000,0
|
|
20250116,155700,1972221300,50000,50000,50000,50000,0
|
|
20250116,155600,1972221300,50000,50000,50000,50000,0
|
|
20250116,155500,1972221300,50000,50000,50000,50000,0
|
|
20250116,155400,1972221300,50000,50000,50000,50000,0
|
|
20250116,155300,1972221300,50000,50000,50000,50000,0
|
|
20250116,155200,1972221300,50000,50000,50000,50000,0
|
|
20250116,155100,1972221300,50000,50000,50000,50000,0
|
|
20250116,155000,1972221300,50000,50000,50000,50000,0
|
|
20250116,154900,1972221300,50000,50000,50000,50000,0
|
|
20250116,154800,1972221300,50000,50000,50000,50000,0
|
|
20250116,154700,1972221300,50000,50000,50000,50000,0
|
|
20250116,154600,1972221300,50000,50000,50000,50000,0
|
|
20250116,154500,1972221300,50000,50000,50000,50000,0
|
|
20250116,154400,1972221300,50000,50000,50000,50000,0
|
|
20250116,154300,1972221300,50000,50000,50000,50000,0
|
|
20250116,154200,1972221300,50000,50000,50000,50000,0
|
|
20250116,154100,1972221300,50000,50000,50000,50000,0
|
|
20250116,154000,1972221300,50000,50000,50000,50000,0
|
|
20250116,153900,1972221300,50000,50000,50000,50000,0
|
|
20250116,153800,1972221300,50000,50000,50000,50000,0
|
|
20250116,153700,1972221300,50000,50000,50000,50000,0
|
|
20250116,153600,1972221300,50000,50000,50000,50000,0
|
|
20250116,153500,1972221300,50000,50000,50000,50000,0
|
|
20250116,153400,1972221300,50000,50000,50000,50000,1329
|
|
20250116,153300,1972221300,50000,50000,50000,50000,0
|
|
20250116,153200,1972221300,50000,50000,50000,50000,0
|
|
20250116,153100,1972221300,50000,50000,50000,50000,0
|
|
20250116,153000,1972221300,50000,50000,50000,50000,1329
|
|
20250116,152900,1905771300,49950,49950,49950,49950,0
|
|
20250116,152800,1905771300,49950,49950,49950,49950,0
|
|
20250116,152700,1905771300,49950,49950,49950,49950,0
|
|
20250116,152600,1905771300,49950,49950,49950,49950,0
|
|
20250116,152500,1905771300,49950,49950,49950,49950,0
|
|
20250116,152400,1905771300,49950,49950,49950,49950,0
|
|
20250116,152300,1905771300,49950,49950,49950,49950,0
|
|
20250116,152200,1905771300,49950,49950,49950,49950,0
|
|
20250116,152100,1905771300,49950,49950,49950,49950,0
|
|
20250116,152000,1905771300,49950,49950,49950,49950,0
|
|
20250116,151900,1905771300,49950,49950,49950,49950,71
|
|
20250116,151800,1902224850,49950,49950,49950,49950,35
|
|
20250116,151700,1900476600,49950,49950,49950,49950,23
|
|
20250116,151600,1899327750,49950,49950,49950,49950,27
|
|
20250116,151500,1897979100,49950,49950,49950,49950,106
|
|
20250116,151400,1892684400,49950,49900,49950,49850,666
|
|
20250116,151300,1859477950,49900,49900,49900,49900,98
|
|
20250116,151200,1854587750,49900,49900,49900,49900,0
|
|
20250116,151100,1854587750,49900,49850,49900,49850,201
|
|
20250116,151000,1844559700,49800,49800,49800,49800,0
|
|
20250116,150900,1844559700,49800,49800,49800,49800,30
|
|
20250116,150800,1843065700,49800,49800,49800,49800,20
|
|
20250116,150700,1842069700,49800,49800,49800,49800,15
|
|
20250116,150600,1841322700,49800,49800,49800,49800,15
|
|
20250116,150500,1840575700,49850,49900,49900,49850,503
|
|
20250116,150400,1815501000,49800,49800,49800,49800,15
|
|
20250116,150300,1814754000,49850,49850,49850,49850,1464
|
|
20250116,150200,1741773600,49850,49850,49850,49850,15
|
|
20250116,150100,1741025850,49900,49850,49900,49850,1247
|
|
20250116,150000,1678860600,49850,49850,49850,49850,114
|
|
20250116,145900,1673177700,49850,49850,49850,49850,115
|
|
20250116,145800,1667444950,49850,49900,49900,49850,24
|
|
20250116,145700,1666248100,49900,49900,49900,49900,20
|
|
20250116,145600,1665250100,49850,49850,49850,49850,14
|
|
20250116,145500,1664552200,49850,49850,49850,49850,15
|
|
20250116,145400,1663804450,49900,49900,49900,49900,587
|
|
20250116,145300,1634513150,49950,49900,49950,49900,58
|
|
20250116,145200,1631616750,49900,49900,49900,49900,15
|
|
20250116,145100,1630868250,49900,49900,49900,49900,16
|
|
20250116,145000,1630069850,49900,49950,49950,49900,164
|
|
20250116,144900,1621881250,49950,49950,49950,49900,83
|
|
20250116,144800,1617736150,49950,49950,49950,49900,155
|
|
20250116,144700,1609994650,49950,49950,49950,49900,87
|
|
20250116,144600,1605649750,49950,49950,49950,49900,178
|
|
20250116,144500,1596759400,49900,49950,49950,49900,859
|
|
20250116,144400,1553853100,49900,50000,50000,49900,452
|
|
20250116,144300,1531273850,50000,50000,50000,49900,182
|
|
20250116,144200,1522175250,50000,50000,50000,49900,153
|
|
20250116,144100,1514526750,50000,50000,50000,49900,142
|
|
20250116,144000,1507428150,50000,50000,50000,49900,158
|
|
20250116,143900,1499529650,50000,49950,50000,49900,173
|
|
20250116,143800,1490888900,49950,49950,49950,49900,131
|
|
20250116,143700,1484346150,49950,49950,49950,49900,117
|
|
20250116,143600,1478502750,49950,50000,50000,49900,245
|
|
20250116,143500,1466264350,50000,50000,50000,49950,961
|
|
20250116,143400,1418233400,50000,49950,50100,49950,3468
|
|
20250116,143300,1244930000,49900,49950,49950,49900,111
|
|
20250116,143200,1239386250,49850,49950,49950,49850,167
|
|
20250116,143100,1231047600,49950,49950,49950,49800,243
|
|
20250116,143000,1218911850,49950,49850,49950,49800,5393
|
|
20250116,142900,950105500,49800,49850,49850,49800,80
|
|
20250116,142800,946120850,49800,49800,49800,49800,14
|
|
20250116,142700,945423650,49800,49800,49800,49800,15
|
|
20250116,142600,944676650,49800,49800,49800,49800,14
|
|
20250116,142500,943979450,49800,49850,49850,49800,28
|
|
20250116,142400,942584400,49800,49800,49800,49800,18
|
|
20250116,142300,941688000,49800,49800,49800,49800,14
|
|
20250116,142200,940990800,49800,49850,49850,49800,28
|
|
20250116,142100,939595750,49800,49800,49800,49800,14
|
|
20250116,142000,938898550,49800,49850,49850,49800,41
|
|
20250116,141900,936855450,49800,49800,49800,49800,29
|
|
20250116,141800,935411250,49850,49800,49850,49800,30
|
|
20250116,141700,933916600,49800,49800,49800,49800,15
|
|
20250116,141600,933169600,49800,49800,49800,49800,14
|
|
20250116,141500,932472400,49800,49800,49800,49800,15
|
|
20250116,141400,931725400,49800,49800,49800,49800,14
|
|
20250116,141300,931028200,49800,49800,49800,49800,15
|
|
20250116,141200,930281200,49800,49800,49800,49800,15
|
|
20250116,141100,929534200,49800,49800,49800,49800,14
|
|
20250116,141000,928837000,49800,49800,49800,49800,15
|
|
20250116,140900,928090000,49850,49800,49850,49800,23
|
|
20250116,140800,926944550,49800,49800,49800,49800,14
|
|
20250116,140700,926247350,49800,49800,49800,49800,29
|
|
20250116,140600,924803150,49800,49800,49800,49800,40
|
|
20250116,140500,922811150,49800,49800,49800,49800,72
|
|
20250116,140400,919225550,49800,49800,49800,49800,14
|
|
20250116,140300,918528350,49800,49800,49800,49800,15
|
|
20250116,140200,917781350,49800,49800,49800,49800,15
|
|
20250116,140100,917034350,49800,49800,49800,49800,14
|
|
20250116,140000,916337150,49850,49800,49850,49800,35
|
|
20250116,135900,914593250,49800,49800,49800,49800,14
|
|
20250116,135800,913896050,49800,49800,49800,49800,155
|
|
20250116,135700,906177050,49800,49800,49800,49800,15
|
|
20250116,135600,905430050,49800,49800,49800,49800,14
|
|
20250116,135500,904732850,49800,49850,49850,49800,26
|
|
20250116,135400,903437500,49800,49800,49800,49800,129
|
|
20250116,135300,897013300,49800,49800,49800,49800,15
|
|
20250116,135200,896266300,49800,49800,49800,49800,74
|
|
20250116,135100,892581100,49800,49800,49800,49800,16
|
|
20250116,135000,891784300,49800,49800,49800,49800,15
|
|
20250116,134900,891037300,49800,49800,49800,49800,14
|
|
20250116,134800,890340100,49800,49800,49800,49800,16
|
|
20250116,134700,889543300,49800,49800,49800,49800,15
|
|
20250116,134600,888796300,49800,49800,49800,49800,14
|
|
20250116,134500,888099100,49800,49800,49800,49800,15
|
|
20250116,134400,887352100,49800,49800,49800,49800,14
|
|
20250116,134300,886654900,49800,49800,49800,49800,15
|
|
20250116,134200,885907900,49800,49800,49800,49800,30
|
|
20250116,134100,884413900,49850,49800,49850,49800,65
|
|
20250116,134000,881174400,49850,49800,49850,49800,26
|
|
20250116,133900,879879050,49800,49800,49800,49800,14
|
|
20250116,133800,879181850,49800,49800,49800,49800,15
|
|
20250116,133700,878434850,49850,49800,49850,49800,75
|
|
20250116,133600,874696800,49800,49800,49800,49800,18
|
|
20250116,133500,873800400,49850,49800,49850,49800,18
|
|
20250116,133400,872903850,49800,49800,49800,49800,24
|
|
20250116,133300,871708650,49800,49800,49800,49800,16
|
|
20250116,133200,870911850,49800,49800,49800,49800,14
|
|
20250116,133100,870214650,49800,49800,49800,49800,15
|
|
20250116,133000,869467650,49800,49800,49800,49800,25
|
|
20250116,132900,868222650,49800,49850,49850,49800,69
|
|
20250116,132800,864784450,49800,49800,49800,49800,15
|
|
20250116,132700,864037450,49800,49800,49800,49800,15
|
|
20250116,132600,863290450,49800,49800,49800,49800,15
|
|
20250116,132500,862543450,49800,49800,49800,49800,14
|
|
20250116,132400,861846250,49750,49750,49750,49750,22
|
|
20250116,132300,860751750,49750,49750,49750,49750,15
|
|
20250116,132200,860005500,49750,49750,49750,49750,14
|
|
20250116,132100,859309000,49750,49750,49750,49750,15
|
|
20250116,132000,858562750,49750,49750,49750,49750,15
|
|
20250116,131900,857816500,49750,49800,49800,49750,248
|
|
20250116,131800,845466800,49800,49800,49800,49800,15
|
|
20250116,131700,844719800,49800,49800,49800,49800,29
|
|
20250116,131600,843275600,49800,49800,49800,49800,15
|
|
20250116,131500,842528600,49800,49800,49800,49800,14
|
|
20250116,131400,841831400,49800,49800,49800,49800,15
|
|
20250116,131300,841084400,49850,49800,49850,49800,126
|
|
20250116,131200,834804050,49800,49800,49800,49800,15
|
|
20250116,131100,834057050,49800,49800,49800,49800,15
|
|
20250116,131000,833310050,49800,49800,49800,49800,14
|
|
20250116,130900,832612850,49800,49800,49800,49800,65
|
|
20250116,130800,829375850,49800,49800,49800,49800,15
|
|
20250116,130700,828628850,49800,49800,49800,49800,14
|
|
20250116,130600,827931650,49800,49800,49800,49800,18
|
|
20250116,130500,827035250,49800,49800,49800,49800,15
|
|
20250116,130400,826288250,49800,49800,49800,49800,29
|
|
20250116,130300,824844050,49850,49750,49850,49750,65
|
|
20250116,130200,821607200,49750,49750,49750,49750,15
|
|
20250116,130100,820860950,49750,49750,49750,49750,15
|
|
20250116,130000,820114700,49750,49750,49750,49750,14
|
|
20250116,125900,819418200,49750,49750,49750,49750,15
|
|
20250116,125800,818671950,49750,49750,49750,49750,15
|
|
20250116,125700,817925700,49750,49750,49850,49750,26
|
|
20250116,125600,816631100,49750,49750,49750,49750,16
|
|
20250116,125500,815835100,49750,49800,49800,49750,167
|
|
20250116,125400,807519200,49800,49750,49800,49750,32
|
|
20250116,125300,805926350,49750,49750,49750,49750,15
|
|
20250116,125200,805180100,49750,49750,49750,49750,29
|
|
20250116,125100,803737350,49750,49750,49750,49750,14
|
|
20250116,125000,803040850,49750,49750,49750,49750,15
|
|
20250116,124900,802294600,49750,49750,49750,49750,15
|
|
20250116,124800,801548350,49750,49750,49750,49750,18
|
|
20250116,124700,800652850,49750,49750,49750,49750,15
|
|
20250116,124600,799906600,49750,49750,49750,49750,15
|
|
20250116,124500,799160350,49750,49750,49750,49750,15
|
|
20250116,124400,798414100,49750,49750,49750,49750,15
|
|
20250116,124300,797667850,49750,49750,49750,49750,19
|
|
20250116,124200,796722600,49750,49750,49750,49750,15
|
|
20250116,124100,795976350,49750,49750,49750,49750,15
|
|
20250116,124000,795230100,49750,49750,49850,49750,1091
|
|
20250116,123900,740945150,49750,49750,49750,49750,230
|
|
20250116,123800,729502650,49750,49750,49750,49750,14
|
|
20250116,123700,728806150,49750,49750,49750,49750,15
|
|
20250116,123600,728059900,49750,49750,49750,49750,14
|
|
20250116,123500,727363400,49750,49750,49750,49750,15
|
|
20250116,123400,726617150,49750,49750,49750,49750,437
|
|
20250116,123300,704876400,49750,49750,49750,49750,14
|
|
20250116,123200,704179900,49750,49750,49750,49750,15
|
|
20250116,123100,703433650,49750,49750,49750,49750,15
|
|
20250116,123000,702687400,49750,49750,49750,49750,16
|
|
20250116,122900,701891400,49750,49800,49800,49750,122
|
|
20250116,122800,695816550,49800,49800,49800,49800,14
|
|
20250116,122700,695119350,49800,49800,49800,49800,30
|
|
20250116,122600,693625350,49800,49800,49800,49800,14
|
|
20250116,122500,692928150,49800,49800,49800,49800,15
|
|
20250116,122400,692181150,49800,49800,49800,49800,17
|
|
20250116,122300,691334550,49800,49800,49800,49800,14
|
|
20250116,122200,690637350,49800,49800,49800,49800,15
|
|
20250116,122100,689890350,49800,49800,49800,49800,14
|
|
20250116,122000,689193150,49800,49800,49800,49800,15
|
|
20250116,121900,688446150,49850,49800,49850,49800,55
|
|
20250116,121800,685705500,49750,49750,49750,49750,14
|
|
20250116,121700,685009000,49750,49750,49750,49750,15
|
|
20250116,121600,684262750,49750,49750,49750,49750,15
|
|
20250116,121500,683516500,49800,49800,49800,49800,11
|
|
20250116,121400,682968700,49800,49750,49800,49750,29
|
|
20250116,121300,681525200,49750,49750,49750,49750,15
|
|
20250116,121200,680778950,49750,49750,49850,49750,27
|
|
20250116,121100,679434600,49750,49750,49750,49750,14
|
|
20250116,121000,678738100,49750,49750,49750,49750,15
|
|
20250116,120900,677991850,49750,49750,49750,49750,15
|
|
20250116,120800,677245600,49750,49750,49750,49750,14
|
|
20250116,120700,676549100,49750,49750,49750,49750,15
|
|
20250116,120600,675802850,49750,49750,49750,49750,30
|
|
20250116,120500,674310350,49750,49800,49800,49750,28
|
|
20250116,120400,672916700,49800,49800,49800,49800,115
|
|
20250116,120300,667189700,49800,49850,49850,49800,163
|
|
20250116,120200,659065000,49800,49800,49800,49800,29
|
|
20250116,120100,657620800,49800,49800,49800,49800,15
|
|
20250116,120000,656873800,49800,49800,49800,49800,18
|
|
20250116,115900,655977400,49800,49800,49800,49800,14
|
|
20250116,115800,655280200,49800,49800,49800,49800,15
|
|
20250116,115700,654533200,49800,49850,49850,49800,26
|
|
20250116,115600,653237850,49850,49800,49850,49800,25
|
|
20250116,115500,651992300,49800,49800,49800,49800,16
|
|
20250116,115400,651195500,49800,49850,49850,49800,131
|
|
20250116,115300,644665900,49850,49750,49850,49750,37
|
|
20250116,115200,642822950,49750,49750,49750,49750,15
|
|
20250116,115100,642076700,49800,49800,49850,49800,545
|
|
20250116,115000,614934250,49800,49800,49800,49800,15
|
|
20250116,114900,614187250,49800,49800,49800,49800,29
|
|
20250116,114800,612743050,49800,49800,49800,49800,15
|
|
20250116,114700,611996050,49800,49800,49800,49800,14
|
|
20250116,114600,611298850,49800,49800,49800,49800,15
|
|
20250116,114500,610551850,49800,49800,49800,49800,15
|
|
20250116,114400,609804850,49800,49800,49800,49800,14
|
|
20250116,114300,609107650,49800,49800,49850,49800,60
|
|
20250116,114200,606117900,49800,49800,49800,49800,16
|
|
20250116,114100,605321100,49800,49800,49800,49800,14
|
|
20250116,114000,604623900,49800,49800,49800,49800,25
|
|
20250116,113900,603378900,49800,49800,49800,49800,14
|
|
20250116,113800,602681700,49850,49850,49850,49800,359
|
|
20250116,113700,584786300,49750,49750,49750,49750,29
|
|
20250116,113600,583343550,49750,49750,49750,49750,18
|
|
20250116,113500,582448050,49750,49750,49750,49750,15
|
|
20250116,113400,581701800,49750,49750,49750,49750,14
|
|
20250116,113300,581005300,49750,49750,49750,49750,15
|
|
20250116,113200,580259050,49750,49750,49750,49750,45
|
|
20250116,113100,578020300,49750,49750,49750,49750,15
|
|
20250116,113000,577274050,49750,49750,49750,49750,15
|
|
20250116,112900,576527800,49750,49750,49750,49750,14
|
|
20250116,112800,575831300,49750,49750,49750,49750,15
|
|
20250116,112700,575085050,49750,49750,49750,49750,15
|
|
20250116,112600,574338800,49750,49750,49750,49750,14
|
|
20250116,112500,573642300,49750,49750,49750,49750,30
|
|
20250116,112400,572149800,49750,49750,49850,49750,41
|
|
20250116,112300,570108950,49850,49750,49850,49750,45
|
|
20250116,112200,567867200,49750,49750,49750,49750,14
|
|
20250116,112100,567170700,49750,49750,49750,49750,15
|
|
20250116,112000,566424450,49750,49750,49750,49750,15
|
|
20250116,111900,565678200,49750,49750,49750,49750,14
|
|
20250116,111800,564981700,49750,49750,49850,49750,27
|
|
20250116,111700,563637350,49750,49750,49850,49750,1079
|
|
20250116,111600,509951100,49750,49750,49750,49750,15
|
|
20250116,111500,509204850,49750,49750,49750,49750,17
|
|
20250116,111400,508359100,49800,49800,49800,49800,4
|
|
20250116,111300,508159900,49800,49800,49800,49800,15
|
|
20250116,111200,507412900,49800,49800,49800,49800,40
|
|
20250116,111100,505420900,49800,49800,49800,49800,15
|
|
20250116,111000,504673900,49800,49800,49800,49800,14
|
|
20250116,110900,503976700,49800,49800,49800,49800,16
|
|
20250116,110800,503179900,49750,49750,49750,49750,15
|
|
20250116,110700,502433650,49850,49750,49850,49750,36
|
|
20250116,110600,500640450,49750,49750,49850,49750,33
|
|
20250116,110500,498997600,49850,49750,49850,49750,25
|
|
20250116,110400,497752750,49750,49750,49750,49750,15
|
|
20250116,110300,497006500,49750,49750,49750,49750,15
|
|
20250116,110200,496260250,49750,49750,49750,49750,14
|
|
20250116,110100,495563750,49750,49750,49750,49750,15
|
|
20250116,110000,494817500,49750,49750,49750,49750,17
|
|
20250116,105900,493971750,49750,49750,49750,49750,31
|
|
20250116,105800,492429500,49750,49750,49750,49750,14
|
|
20250116,105700,491733000,49750,49750,49750,49750,15
|
|
20250116,105600,490986750,49800,49800,49800,49800,42
|
|
20250116,105500,488895150,49800,49800,49800,49800,14
|
|
20250116,105400,488197950,49800,49800,49800,49800,15
|
|
20250116,105300,487450950,49800,49800,49800,49800,15
|
|
20250116,105200,486703950,49850,49800,49850,49800,21
|
|
20250116,105100,485657800,49800,49800,49800,49800,15
|
|
20250116,105000,484910800,49800,49800,49800,49800,14
|
|
20250116,104900,484213600,49850,49800,49850,49800,118
|
|
20250116,104800,478333550,49750,49750,49750,49750,17
|
|
20250116,104700,477487800,49750,49750,49750,49750,14
|
|
20250116,104600,476791300,49750,49750,49750,49750,30
|
|
20250116,104500,475298800,49800,49750,49800,49750,44
|
|
20250116,104400,473108300,49800,49750,49800,49750,35
|
|
20250116,104300,471366050,49750,49750,49750,49750,14
|
|
20250116,104200,470669550,49750,49750,49750,49750,17
|
|
20250116,104100,469823800,49750,49750,49750,49750,15
|
|
20250116,104000,469077550,49800,49750,49800,49750,27
|
|
20250116,103900,467733650,49750,49750,49750,49750,15
|
|
20250116,103800,466987400,49750,49750,49750,49750,15
|
|
20250116,103700,466241150,49800,49800,49800,49750,34
|
|
20250116,103600,464548650,49750,49750,49750,49750,18
|
|
20250116,103500,463653150,49750,49750,49750,49750,14
|
|
20250116,103400,462956650,49750,49800,49800,49750,136
|
|
20250116,103300,456185350,49800,49750,49800,49750,119
|
|
20250116,103200,450264450,49750,49750,49750,49750,15
|
|
20250116,103100,449518200,49750,49750,49800,49750,27
|
|
20250116,103000,448174400,49750,49800,49800,49750,31
|
|
20250116,102900,446631500,49750,49750,49750,49750,15
|
|
20250116,102800,445885250,49800,49750,49800,49750,92
|
|
20250116,102700,441306300,49750,49750,49750,49750,15
|
|
20250116,102600,440560050,49750,49750,49750,49750,15
|
|
20250116,102500,439813800,49750,49800,49800,49750,27
|
|
20250116,102400,438469900,49750,49750,49750,49750,17
|
|
20250116,102300,437624150,49750,49750,49750,49750,14
|
|
20250116,102200,436927650,49750,49750,49750,49750,15
|
|
20250116,102100,436181400,49750,49750,49750,49750,29
|
|
20250116,102000,434738650,49750,49800,49800,49750,28
|
|
20250116,101900,433345000,49750,49750,49750,49750,16
|
|
20250116,101800,432549000,49750,49750,49750,49750,14
|
|
20250116,101700,431852500,49750,49750,49750,49750,15
|
|
20250116,101600,431106250,49750,49750,49750,49750,14
|
|
20250116,101500,430409750,49750,49750,49750,49750,16
|
|
20250116,101400,429613750,49750,49750,49750,49750,15
|
|
20250116,101300,428867500,49750,49750,49750,49750,14
|
|
20250116,101200,428171000,49750,49750,49750,49750,17
|
|
20250116,101100,427325250,49750,49750,49750,49750,65
|
|
20250116,101000,424091500,49750,49800,49800,49750,25
|
|
20250116,100900,422847200,49750,49750,49800,49750,105
|
|
20250116,100800,417620300,49750,49750,49750,49750,15
|
|
20250116,100700,416874050,49800,49750,49800,49750,28
|
|
20250116,100600,415480400,49750,49750,49750,49750,15
|
|
20250116,100500,414734150,49750,49750,49750,49750,15
|
|
20250116,100400,413987900,49750,49800,49800,49750,28
|
|
20250116,100300,412594250,49750,49750,49750,49750,15
|
|
20250116,100200,411848000,49800,49750,49800,49750,16
|
|
20250116,100100,411051950,49750,49750,49800,49750,29
|
|
20250116,100000,409608550,49750,49750,49750,49750,16
|
|
20250116,095900,408812550,49750,49750,49750,49750,15
|
|
20250116,095800,408066300,49750,49750,49750,49750,60
|
|
20250116,095700,405081300,49750,49750,49800,49750,49
|
|
20250116,095600,402642100,49750,49750,49800,49750,43
|
|
20250116,095500,400502150,49750,49750,49750,49750,15
|
|
20250116,095400,399755900,49750,49800,49800,49750,28
|
|
20250116,095300,398362250,49750,49800,49800,49750,49
|
|
20250116,095200,395922800,49750,49750,49750,49750,15
|
|
20250116,095100,395176550,49800,49750,49800,49750,27
|
|
20250116,095000,393832650,49750,49750,49750,49750,15
|
|
20250116,094900,393086400,49750,49800,49800,49750,45
|
|
20250116,094800,390846150,49750,49750,49800,49750,38
|
|
20250116,094700,388954550,49800,49800,49800,49750,32
|
|
20250116,094600,387361850,49750,49800,49800,49750,593
|
|
20250116,094500,357859950,49750,49750,49750,49750,128
|
|
20250116,094400,351491950,49750,49750,49800,49750,62
|
|
20250116,094300,348405800,49750,49750,49750,49750,415
|
|
20250116,094200,327759550,49750,49750,49750,49750,115
|
|
20250116,094100,322038300,49800,49750,49800,49750,349
|
|
20250116,094000,304668850,49800,49750,49800,49750,22
|
|
20250116,093900,303574000,49750,49750,49750,49750,14
|
|
20250116,093800,302877500,49750,49800,49800,49750,16
|
|
20250116,093700,302081450,49750,49750,49750,49750,315
|
|
20250116,093600,286410200,49800,49750,49800,49750,436
|
|
20250116,093500,264708150,49750,49800,49800,49750,16
|
|
20250116,093400,263912100,49750,49750,49750,49750,154
|
|
20250116,093300,256250600,49750,49800,49800,49750,16
|
|
20250116,093200,255454550,49750,49800,49800,49750,116
|
|
20250116,093100,249678500,49750,49750,49800,49750,90
|
|
20250116,093000,245200000,49800,49800,49800,49750,93
|
|
20250116,092900,240569400,49800,49800,49800,49750,16
|
|
20250116,092800,239773300,49750,49750,49750,49750,26
|
|
20250116,092700,238479800,49750,49800,49800,49750,128
|
|
20250116,092600,232111100,49750,49750,49750,49750,65
|
|
20250116,092500,228877350,49750,49800,49800,49750,42
|
|
20250116,092400,226786500,49750,49750,49750,49750,279
|
|
20250116,092300,212906250,49750,49750,49800,49750,45
|
|
20250116,092200,210667000,49700,49650,49700,49650,115
|
|
20250116,092100,204956500,49650,49700,49750,49650,1449
|
|
20250116,092000,132917950,49700,49700,49700,49700,29
|
|
20250116,091900,131476650,49700,49700,49750,49700,50
|
|
20250116,091800,128990600,49800,49700,49800,49700,30
|
|
20250116,091700,127498200,49700,49700,49700,49700,14
|
|
20250116,091600,126802400,49700,49700,49700,49700,39
|
|
20250116,091500,124864100,49750,49700,49800,49700,138
|
|
20250116,091400,117998850,49700,49700,49700,49700,44
|
|
20250116,091300,115812050,49800,49800,49900,49800,95
|
|
20250116,091200,111080250,49800,49700,49800,49700,15
|
|
20250116,091100,110334650,49800,49900,49900,49800,66
|
|
20250116,091000,107042850,49900,49750,49900,49700,26
|
|
20250116,090900,105750000,49750,49750,49750,49750,14
|
|
20250116,090800,105053500,49900,49750,49900,49750,28
|
|
20250116,090700,103658550,49850,49750,49850,49750,35
|
|
20250116,090600,101915300,49700,49700,49900,49700,55
|
|
20250116,090500,99181600,49700,49700,49700,49700,514
|
|
20250116,090400,73635800,49750,49750,49750,49750,193
|
|
20250116,090300,64034050,49750,49900,49900,49750,17
|
|
20250116,090200,63188150,49900,49750,49900,49750,128
|
|
20250116,090100,56812050,49900,49750,49900,49750,16
|
|
20250116,090000,56015900,49950,49700,49950,49700,1127
|