577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,183300,3603559200,49950,49950,49950,49950,0
|
|
20250117,183200,3603559200,49950,49950,49950,49950,0
|
|
20250117,183100,3603559200,49950,49950,49950,49950,0
|
|
20250117,183000,3603559200,49950,49950,49950,49950,0
|
|
20250117,182900,3603559200,49950,49950,49950,49950,0
|
|
20250117,182800,3603559200,49950,49950,49950,49950,0
|
|
20250117,182700,3603559200,49950,49950,49950,49950,0
|
|
20250117,182600,3603559200,49950,49950,49950,49950,0
|
|
20250117,182500,3603559200,49950,49950,49950,49950,0
|
|
20250117,182400,3603559200,49950,49950,49950,49950,0
|
|
20250117,182300,3603559200,49950,49950,49950,49950,0
|
|
20250117,182200,3603559200,49950,49950,49950,49950,0
|
|
20250117,182100,3603559200,49950,49950,49950,49950,0
|
|
20250117,182000,3603559200,49950,49950,49950,49950,0
|
|
20250117,181900,3603559200,49950,49950,49950,49950,0
|
|
20250117,181800,3603559200,49950,49950,49950,49950,0
|
|
20250117,181700,3603559200,49950,49950,49950,49950,0
|
|
20250117,181600,3603559200,49950,49950,49950,49950,0
|
|
20250117,181500,3603559200,49950,49950,49950,49950,0
|
|
20250117,181400,3603559200,49950,49950,49950,49950,0
|
|
20250117,181300,3603559200,49950,49950,49950,49950,0
|
|
20250117,181200,3603559200,49950,49950,49950,49950,0
|
|
20250117,181100,3603559200,49950,49950,49950,49950,0
|
|
20250117,181000,3603559200,49950,49950,49950,49950,0
|
|
20250117,180900,3603559200,49950,49950,49950,49950,0
|
|
20250117,180800,3603559200,49950,49950,49950,49950,0
|
|
20250117,180700,3603559200,49950,49950,49950,49950,0
|
|
20250117,180600,3603559200,49950,49950,49950,49950,0
|
|
20250117,180500,3603559200,49950,49950,49950,49950,0
|
|
20250117,180400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,180300,3603559200,49950,49950,49950,49950,0
|
|
20250117,180200,3603559200,49950,49950,49950,49950,0
|
|
20250117,180100,3603559200,49950,49950,49950,49950,0
|
|
20250117,180000,3603559200,49950,49950,49950,49950,0
|
|
20250117,175900,3603559200,49950,49950,49950,49950,0
|
|
20250117,175800,3603559200,49950,49950,49950,49950,0
|
|
20250117,175700,3603559200,49950,49950,49950,49950,0
|
|
20250117,175600,3603559200,49950,49950,49950,49950,0
|
|
20250117,175500,3603559200,49950,49950,49950,49950,0
|
|
20250117,175400,3603559200,49950,49950,49950,49950,0
|
|
20250117,175300,3603559200,49950,49950,49950,49950,0
|
|
20250117,175200,3603559200,49950,49950,49950,49950,0
|
|
20250117,175100,3603559200,49950,49950,49950,49950,0
|
|
20250117,175000,3603559200,49950,49950,49950,49950,0
|
|
20250117,174900,3603559200,49950,49950,49950,49950,0
|
|
20250117,174800,3603559200,49950,49950,49950,49950,0
|
|
20250117,174700,3603559200,49950,49950,49950,49950,0
|
|
20250117,174600,3603559200,49950,49950,49950,49950,0
|
|
20250117,174500,3603559200,49950,49950,49950,49950,0
|
|
20250117,174400,3603559200,49950,49950,49950,49950,0
|
|
20250117,174300,3603559200,49950,49950,49950,49950,0
|
|
20250117,174200,3603559200,49950,49950,49950,49950,0
|
|
20250117,174100,3603559200,49950,49950,49950,49950,0
|
|
20250117,174000,3603559200,49950,49950,49950,49950,0
|
|
20250117,173900,3603559200,49950,49950,49950,49950,0
|
|
20250117,173800,3603559200,49950,49950,49950,49950,0
|
|
20250117,173700,3603559200,49950,49950,49950,49950,0
|
|
20250117,173600,3603559200,49950,49950,49950,49950,0
|
|
20250117,173500,3603559200,49950,49950,49950,49950,0
|
|
20250117,173400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,173300,3603559200,49950,49950,49950,49950,0
|
|
20250117,173200,3603559200,49950,49950,49950,49950,0
|
|
20250117,173100,3603559200,49950,49950,49950,49950,0
|
|
20250117,173000,3603559200,49950,49950,49950,49950,0
|
|
20250117,172900,3603559200,49950,49950,49950,49950,0
|
|
20250117,172800,3603559200,49950,49950,49950,49950,0
|
|
20250117,172700,3603559200,49950,49950,49950,49950,0
|
|
20250117,172600,3603559200,49950,49950,49950,49950,0
|
|
20250117,172500,3603559200,49950,49950,49950,49950,0
|
|
20250117,172400,3603559200,49950,49950,49950,49950,0
|
|
20250117,172300,3603559200,49950,49950,49950,49950,0
|
|
20250117,172200,3603559200,49950,49950,49950,49950,0
|
|
20250117,172100,3603559200,49950,49950,49950,49950,0
|
|
20250117,172000,3603559200,49950,49950,49950,49950,0
|
|
20250117,171900,3603559200,49950,49950,49950,49950,0
|
|
20250117,171800,3603559200,49950,49950,49950,49950,0
|
|
20250117,171700,3603559200,49950,49950,49950,49950,0
|
|
20250117,171600,3603559200,49950,49950,49950,49950,0
|
|
20250117,171500,3603559200,49950,49950,49950,49950,0
|
|
20250117,171400,3603559200,49950,49950,49950,49950,0
|
|
20250117,171300,3603559200,49950,49950,49950,49950,0
|
|
20250117,171200,3603559200,49950,49950,49950,49950,0
|
|
20250117,171100,3603559200,49950,49950,49950,49950,0
|
|
20250117,171000,3603559200,49950,49950,49950,49950,0
|
|
20250117,170900,3603559200,49950,49950,49950,49950,0
|
|
20250117,170800,3603559200,49950,49950,49950,49950,0
|
|
20250117,170700,3603559200,49950,49950,49950,49950,0
|
|
20250117,170600,3603559200,49950,49950,49950,49950,0
|
|
20250117,170500,3603559200,49950,49950,49950,49950,0
|
|
20250117,170400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,170300,3603559200,49950,49950,49950,49950,0
|
|
20250117,170200,3603559200,49950,49950,49950,49950,0
|
|
20250117,170100,3603559200,49950,49950,49950,49950,0
|
|
20250117,170000,3603559200,49950,49950,49950,49950,0
|
|
20250117,165900,3603559200,49950,49950,49950,49950,0
|
|
20250117,165800,3603559200,49950,49950,49950,49950,0
|
|
20250117,165700,3603559200,49950,49950,49950,49950,0
|
|
20250117,165600,3603559200,49950,49950,49950,49950,0
|
|
20250117,165500,3603559200,49950,49950,49950,49950,0
|
|
20250117,165400,3603559200,49950,49950,49950,49950,0
|
|
20250117,165300,3603559200,49950,49950,49950,49950,0
|
|
20250117,165200,3603559200,49950,49950,49950,49950,0
|
|
20250117,165100,3603559200,49950,49950,49950,49950,0
|
|
20250117,165000,3603559200,49950,49950,49950,49950,0
|
|
20250117,164900,3603559200,49950,49950,49950,49950,0
|
|
20250117,164800,3603559200,49950,49950,49950,49950,0
|
|
20250117,164700,3603559200,49950,49950,49950,49950,0
|
|
20250117,164600,3603559200,49950,49950,49950,49950,0
|
|
20250117,164500,3603559200,49950,49950,49950,49950,0
|
|
20250117,164400,3603559200,49950,49950,49950,49950,0
|
|
20250117,164300,3603559200,49950,49950,49950,49950,0
|
|
20250117,164200,3603559200,49950,49950,49950,49950,0
|
|
20250117,164100,3603559200,49950,49950,49950,49950,0
|
|
20250117,164000,3603559200,49950,49950,49950,49950,0
|
|
20250117,163900,3603559200,49950,49950,49950,49950,0
|
|
20250117,163800,3603559200,49950,49950,49950,49950,0
|
|
20250117,163700,3603559200,49950,49950,49950,49950,0
|
|
20250117,163600,3603559200,49950,49950,49950,49950,0
|
|
20250117,163500,3603559200,49950,49950,49950,49950,0
|
|
20250117,163400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,163300,3603559200,49950,49950,49950,49950,0
|
|
20250117,163200,3603559200,49950,49950,49950,49950,0
|
|
20250117,163100,3603559200,49950,49950,49950,49950,0
|
|
20250117,163000,3603559200,49950,49950,49950,49950,0
|
|
20250117,162900,3603559200,49950,49950,49950,49950,0
|
|
20250117,162800,3603559200,49950,49950,49950,49950,0
|
|
20250117,162700,3603559200,49950,49950,49950,49950,0
|
|
20250117,162600,3603559200,49950,49950,49950,49950,0
|
|
20250117,162500,3603559200,49950,49950,49950,49950,0
|
|
20250117,162400,3603559200,49950,49950,49950,49950,0
|
|
20250117,162300,3603559200,49950,49950,49950,49950,0
|
|
20250117,162200,3603559200,49950,49950,49950,49950,0
|
|
20250117,162100,3603559200,49950,49950,49950,49950,0
|
|
20250117,162000,3603559200,49950,49950,49950,49950,0
|
|
20250117,161900,3603559200,49950,49950,49950,49950,0
|
|
20250117,161800,3603559200,49950,49950,49950,49950,0
|
|
20250117,161700,3603559200,49950,49950,49950,49950,0
|
|
20250117,161600,3603559200,49950,49950,49950,49950,0
|
|
20250117,161500,3603559200,49950,49950,49950,49950,0
|
|
20250117,161400,3603559200,49950,49950,49950,49950,0
|
|
20250117,161300,3603559200,49950,49950,49950,49950,0
|
|
20250117,161200,3603559200,49950,49950,49950,49950,0
|
|
20250117,161100,3603559200,49950,49950,49950,49950,0
|
|
20250117,161000,3603559200,49950,49950,49950,49950,0
|
|
20250117,160900,3603559200,49950,49950,49950,49950,0
|
|
20250117,160800,3603559200,49950,49950,49950,49950,0
|
|
20250117,160700,3603559200,49950,49950,49950,49950,0
|
|
20250117,160600,3603559200,49950,49950,49950,49950,0
|
|
20250117,160500,3603559200,49950,49950,49950,49950,0
|
|
20250117,160400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,160300,3603559200,49950,49950,49950,49950,0
|
|
20250117,160200,3603559200,49950,49950,49950,49950,0
|
|
20250117,160100,3603559200,49950,49950,49950,49950,0
|
|
20250117,160000,3603559200,49950,49950,49950,49950,0
|
|
20250117,155900,3603559200,49950,49950,49950,49950,0
|
|
20250117,155800,3603559200,49950,49950,49950,49950,0
|
|
20250117,155700,3603559200,49950,49950,49950,49950,0
|
|
20250117,155600,3603559200,49950,49950,49950,49950,0
|
|
20250117,155500,3603559200,49950,49950,49950,49950,0
|
|
20250117,155400,3603559200,49950,49950,49950,49950,0
|
|
20250117,155300,3603559200,49950,49950,49950,49950,0
|
|
20250117,155200,3603559200,49950,49950,49950,49950,0
|
|
20250117,155100,3603559200,49950,49950,49950,49950,0
|
|
20250117,155000,3603559200,49950,49950,49950,49950,0
|
|
20250117,154900,3603559200,49950,49950,49950,49950,0
|
|
20250117,154800,3603559200,49950,49950,49950,49950,0
|
|
20250117,154700,3603559200,49950,49950,49950,49950,0
|
|
20250117,154600,3603559200,49950,49950,49950,49950,0
|
|
20250117,154500,3603559200,49950,49950,49950,49950,0
|
|
20250117,154400,3603559200,49950,49950,49950,49950,0
|
|
20250117,154300,3603559200,49950,49950,49950,49950,0
|
|
20250117,154200,3603559200,49950,49950,49950,49950,0
|
|
20250117,154100,3603559200,49950,49950,49950,49950,0
|
|
20250117,154000,3603559200,49950,49950,49950,49950,0
|
|
20250117,153900,3603559200,49950,49950,49950,49950,0
|
|
20250117,153800,3603559200,49950,49950,49950,49950,0
|
|
20250117,153700,3603559200,49950,49950,49950,49950,0
|
|
20250117,153600,3603559200,49950,49950,49950,49950,0
|
|
20250117,153500,3603559200,49950,49950,49950,49950,0
|
|
20250117,153400,3603559200,49950,49950,49950,49950,3614
|
|
20250117,153300,3603559200,49950,49950,49950,49950,0
|
|
20250117,153200,3603559200,49950,49950,49950,49950,0
|
|
20250117,153100,3603559200,49950,49950,49950,49950,0
|
|
20250117,153000,3603559200,49950,49950,49950,49950,3614
|
|
20250117,152900,3423039900,49850,49850,49850,49850,0
|
|
20250117,152800,3423039900,49850,49850,49850,49850,0
|
|
20250117,152700,3423039900,49850,49850,49850,49850,0
|
|
20250117,152600,3423039900,49850,49850,49850,49850,0
|
|
20250117,152500,3423039900,49850,49850,49850,49850,0
|
|
20250117,152400,3423039900,49850,49850,49850,49850,0
|
|
20250117,152300,3423039900,49850,49850,49850,49850,0
|
|
20250117,152200,3423039900,49850,49850,49850,49850,0
|
|
20250117,152100,3423039900,49850,49850,49850,49850,0
|
|
20250117,152000,3423039900,49850,49850,49850,49850,0
|
|
20250117,151900,3423039900,49850,49850,49950,49800,4072
|
|
20250117,151800,3219971500,49800,49800,49800,49750,559
|
|
20250117,151700,3192134300,49800,49800,49800,49750,895
|
|
20250117,151600,3147607700,49750,49700,49750,49650,9272
|
|
20250117,151500,2686815950,49700,49750,49800,49700,918
|
|
20250117,151400,2641145600,49750,49750,49750,49750,3322
|
|
20250117,151300,2475876100,49750,49750,49800,49750,76
|
|
20250117,151200,2472091750,49800,49750,49800,49750,143
|
|
20250117,151100,2464975550,49750,49800,49800,49750,96
|
|
20250117,151000,2460196200,49800,49800,49800,49800,15
|
|
20250117,150900,2459449200,49800,49800,49800,49750,157
|
|
20250117,150800,2451636350,49800,49800,49800,49800,54
|
|
20250117,150700,2448947150,49800,49800,49800,49800,13
|
|
20250117,150600,2448299750,49750,49800,49800,49750,440
|
|
20250117,150500,2426397750,49750,49750,49800,49750,441
|
|
20250117,150400,2404446250,49800,49750,49800,49750,58
|
|
20250117,150300,2401558300,49750,49750,49800,49750,49
|
|
20250117,150200,2399118400,49750,49800,49800,49750,8
|
|
20250117,150100,2398720200,49800,49800,49800,49750,48
|
|
20250117,150000,2396330100,49750,49800,49800,49750,18
|
|
20250117,145900,2395433900,49750,49750,49800,49750,17
|
|
20250117,145800,2394587650,49750,49750,49800,49750,41
|
|
20250117,145700,2392547350,49750,49800,49800,49750,33
|
|
20250117,145600,2390904150,49750,49800,49800,49750,317
|
|
20250117,145500,2375132900,49800,49750,49800,49750,16
|
|
20250117,145400,2374336200,49750,49800,49800,49750,21
|
|
20250117,145300,2373290450,49800,49800,49800,49800,40
|
|
20250117,145200,2371298450,49800,49800,49800,49750,20
|
|
20250117,145100,2370302500,49800,49800,49800,49800,487
|
|
20250117,145000,2346049900,49800,49800,49800,49750,1175
|
|
20250117,144900,2287539950,49800,49800,49800,49800,119
|
|
20250117,144800,2281613750,49800,49800,49800,49800,87
|
|
20250117,144700,2277281150,49800,49800,49800,49750,96
|
|
20250117,144600,2272500400,49800,49800,49800,49750,1216
|
|
20250117,144500,2211994850,49800,49800,49800,49750,154
|
|
20250117,144400,2204325700,49800,49800,49800,49800,213
|
|
20250117,144300,2193718300,49800,49800,49800,49750,88
|
|
20250117,144200,2189335950,49800,49800,49800,49800,156
|
|
20250117,144100,2181567150,49800,49800,49800,49750,88
|
|
20250117,144000,2177184800,49800,49800,49800,49800,397
|
|
20250117,143900,2157414200,49800,49800,49800,49800,372
|
|
20250117,143800,2138888600,49750,49800,49800,49750,528
|
|
20250117,143700,2112594250,49800,49800,49800,49800,275
|
|
20250117,143600,2098899250,49800,49800,49800,49750,213
|
|
20250117,143500,2088291900,49800,49800,49800,49800,126
|
|
20250117,143400,2082017100,49800,49800,49800,49750,786
|
|
20250117,143300,2042874350,49750,49800,49800,49750,354
|
|
20250117,143200,2025256300,49800,49800,49800,49750,167
|
|
20250117,143100,2016939750,49800,49800,49800,49800,146
|
|
20250117,143000,2009668950,49800,49800,49800,49750,205
|
|
20250117,142900,1999460000,49800,49800,49800,49800,0
|
|
20250117,142800,1999460000,49800,49800,49800,49800,357
|
|
20250117,142700,1981681400,49800,49800,49800,49750,731
|
|
20250117,142600,1945277650,49800,49800,49800,49800,460
|
|
20250117,142500,1922369650,49750,49800,49800,49750,422
|
|
20250117,142400,1901354100,49750,49750,49750,49750,0
|
|
20250117,142300,1901354100,49750,49800,49800,49750,30
|
|
20250117,142200,1899860300,49800,49800,49800,49800,22
|
|
20250117,142100,1898764700,49800,49750,49800,49750,20
|
|
20250117,142000,1897768750,49800,49750,49800,49750,310
|
|
20250117,141900,1882345750,49750,49750,49750,49750,0
|
|
20250117,141800,1882345750,49750,49800,49800,49750,215
|
|
20250117,141700,1871638800,49800,49800,49800,49800,526
|
|
20250117,141600,1845444000,49800,49800,49800,49750,1451
|
|
20250117,141500,1773184250,49750,49750,49800,49750,16
|
|
20250117,141400,1772387750,49750,49750,49750,49750,888
|
|
20250117,141300,1728209750,49750,49750,49800,49750,18
|
|
20250117,141200,1727313750,49750,49750,49800,49750,159
|
|
20250117,141100,1719403300,49750,49750,49800,49750,24
|
|
20250117,141000,1718208300,49750,49750,49750,49750,345
|
|
20250117,140900,1701044550,49750,49750,49750,49750,504
|
|
20250117,140800,1675970550,49800,49750,49800,49750,14
|
|
20250117,140700,1675273550,49750,49750,49800,49750,536
|
|
20250117,140600,1648606000,49800,49800,49800,49750,51
|
|
20250117,140500,1646066300,49800,49800,49850,49800,313
|
|
20250117,140400,1630478350,49850,49850,49850,49850,10
|
|
20250117,140300,1629979850,49800,49800,49800,49800,4
|
|
20250117,140200,1629780650,49850,49850,49850,49850,31
|
|
20250117,140100,1628235300,49850,49800,49850,49800,75
|
|
20250117,140000,1624499800,49800,49800,49800,49800,15
|
|
20250117,135900,1623752800,49850,49800,49850,49800,85
|
|
20250117,135800,1619519300,49800,49800,49800,49800,16
|
|
20250117,135700,1618722500,49850,49750,49850,49750,149
|
|
20250117,135600,1611306900,49750,49750,49750,49750,16
|
|
20250117,135500,1610510900,49750,49750,49750,49750,15
|
|
20250117,135400,1609764650,49800,49750,49850,49750,27
|
|
20250117,135300,1608420800,49750,49800,49800,49750,685
|
|
20250117,135200,1574308150,49800,49800,49850,49800,30
|
|
20250117,135100,1572813650,49800,49800,49800,49800,19
|
|
20250117,135000,1571867450,49800,49800,49850,49800,49
|
|
20250117,134900,1569425800,49850,49800,49850,49800,27
|
|
20250117,134800,1568080700,49800,49800,49800,49800,5
|
|
20250117,134700,1567831700,49800,49800,49850,49800,34
|
|
20250117,134600,1566137800,49800,49800,49850,49800,48
|
|
20250117,134500,1563745900,49800,49850,49850,49800,28
|
|
20250117,134400,1562351000,49800,49800,49800,49800,17
|
|
20250117,134300,1561504400,49800,49800,49800,49800,19
|
|
20250117,134200,1560558200,49800,49850,49850,49800,70
|
|
20250117,134100,1557069450,49800,49800,49800,49800,16
|
|
20250117,134000,1556272650,49800,49850,49850,49800,25
|
|
20250117,133900,1555027150,49800,49800,49800,49800,14
|
|
20250117,133800,1554329950,49800,49800,49850,49800,1396
|
|
20250117,133700,1484809000,49750,49800,49800,49750,638
|
|
20250117,133600,1453037350,49800,49800,49850,49800,54
|
|
20250117,133500,1450346500,49800,49850,49850,49800,25
|
|
20250117,133400,1449101000,49800,49800,49850,49800,63
|
|
20250117,133300,1445963050,49750,49800,49800,49750,26
|
|
20250117,133200,1444669000,49750,49750,49750,49750,18
|
|
20250117,133100,1443773500,49750,49850,49850,49750,20
|
|
20250117,133000,1442778200,49850,49800,49850,49750,97
|
|
20250117,132900,1437947950,49800,49800,49850,49800,30
|
|
20250117,132800,1436453400,49800,49800,49850,49800,32
|
|
20250117,132700,1434859250,49800,49800,49800,49800,20
|
|
20250117,132600,1433863250,49800,49850,49850,49800,77
|
|
20250117,132500,1430028150,49800,49800,49800,49800,19
|
|
20250117,132400,1429081950,49800,49800,49800,49800,19
|
|
20250117,132300,1428135750,49800,49800,49850,49800,58
|
|
20250117,132200,1425245400,49800,49850,49850,49800,39
|
|
20250117,132100,1423302100,49850,49800,49850,49800,37
|
|
20250117,132000,1421458450,49800,49800,49800,49800,15
|
|
20250117,131900,1420711450,49800,49850,49850,49800,24
|
|
20250117,131800,1419515750,49800,49800,49850,49800,24
|
|
20250117,131700,1418320400,49750,49800,49800,49750,17
|
|
20250117,131600,1417474550,49800,49800,49800,49800,336
|
|
20250117,131500,1400741750,49800,49800,49800,49800,53
|
|
20250117,131400,1398102350,49800,49800,49850,49800,62
|
|
20250117,131300,1395012550,49800,49800,49800,49800,27
|
|
20250117,131200,1393667950,49800,49850,49850,49800,32
|
|
20250117,131100,1392073850,49800,49800,49800,49800,203
|
|
20250117,131000,1381964450,49800,49850,49850,49800,45
|
|
20250117,130900,1379722050,49800,49800,49850,49800,30
|
|
20250117,130800,1378227550,49800,49800,49800,49800,17
|
|
20250117,130700,1377380950,49800,49800,49850,49800,109
|
|
20250117,130600,1371952250,49800,49800,49800,49800,15
|
|
20250117,130500,1371205250,49800,49850,49850,49800,29
|
|
20250117,130400,1369760350,49850,49850,49850,49800,27
|
|
20250117,130300,1368415150,49800,49850,49850,49800,444
|
|
20250117,130200,1346282500,49850,49900,49900,49850,25
|
|
20250117,130100,1345035750,49850,49850,49850,49850,16
|
|
20250117,130000,1344238150,49850,49900,49900,49850,26
|
|
20250117,125900,1342941500,49850,49850,49850,49850,15
|
|
20250117,125800,1342193750,49850,49850,49850,49850,15
|
|
20250117,125700,1341446000,49850,49900,49900,49850,25
|
|
20250117,125600,1340199250,49850,49850,49900,49850,93
|
|
20250117,125500,1335562650,49800,49850,49900,49800,25
|
|
20250117,125400,1334316900,49800,49800,49800,49800,16
|
|
20250117,125300,1333520100,49850,49850,49850,49850,50
|
|
20250117,125200,1331027600,49800,49800,49800,49800,16
|
|
20250117,125100,1330230800,49800,49800,49800,49800,114
|
|
20250117,125000,1324553600,49800,49850,49850,49800,25
|
|
20250117,124900,1323308100,49800,49800,49800,49800,16
|
|
20250117,124800,1322511300,49800,49800,49850,49800,155
|
|
20250117,124700,1314791800,49800,49800,49800,49800,1016
|
|
20250117,124600,1264195000,49850,49900,49900,49850,44
|
|
20250117,124500,1262001100,49850,49850,49850,49850,518
|
|
20250117,124400,1236178800,49850,49900,49900,49850,205
|
|
20250117,124300,1225950150,49900,49900,49950,49900,30
|
|
20250117,124200,1224452650,49900,49900,49900,49900,17
|
|
20250117,124100,1223604350,49900,49900,49950,49900,39
|
|
20250117,124000,1221657200,49900,49850,49950,49850,128
|
|
20250117,123900,1215273350,49850,49900,49900,49850,395
|
|
20250117,123800,1195563700,49950,49950,49950,49900,90
|
|
20250117,123700,1191069050,49900,49900,49900,49900,17
|
|
20250117,123600,1190220750,49900,49900,49950,49900,30
|
|
20250117,123500,1188723250,49900,49900,49900,49900,20
|
|
20250117,123400,1187725250,49900,49950,49950,49900,29
|
|
20250117,123300,1186277650,49900,49950,49950,49900,63
|
|
20250117,123200,1183131750,49900,49900,49900,49900,18
|
|
20250117,123100,1182233550,49900,49900,49950,49900,26
|
|
20250117,123000,1180935650,49900,49950,49950,49900,33
|
|
20250117,122900,1179288250,49900,49900,49950,49900,31
|
|
20250117,122800,1177740850,49900,49900,49900,49900,17
|
|
20250117,122700,1176892550,49900,49900,49950,49900,105
|
|
20250117,122600,1171650900,49900,49900,49900,49900,17
|
|
20250117,122500,1170802600,49900,49900,49900,49900,18
|
|
20250117,122400,1169904400,49900,49900,49950,49900,28
|
|
20250117,122300,1168506700,49900,49900,49950,49900,23
|
|
20250117,122200,1167358850,49900,49900,49950,49900,27
|
|
20250117,122100,1166011050,49950,49900,49950,49900,53
|
|
20250117,122000,1163364600,49950,49900,49950,49900,28
|
|
20250117,121900,1161966850,49950,49900,49950,49900,43
|
|
20250117,121800,1159819950,49900,49900,49900,49900,19
|
|
20250117,121700,1158871850,49900,49900,49950,49900,26
|
|
20250117,121600,1157573950,49900,49900,49950,49900,46
|
|
20250117,121500,1155277050,49900,49950,49950,49900,28
|
|
20250117,121400,1153879200,49900,49900,49950,49900,60
|
|
20250117,121300,1150884500,49900,49900,49900,49900,15
|
|
20250117,121200,1150136000,49950,49900,49950,49900,37
|
|
20250117,121100,1148288650,49900,49950,49950,49900,47
|
|
20250117,121000,1145941750,49900,49950,49950,49900,26
|
|
20250117,120900,1144643800,49900,49900,49950,49900,27
|
|
20250117,120800,1143295950,49900,49950,49950,49900,146
|
|
20250117,120700,1136004000,49900,49950,49950,49900,40
|
|
20250117,120600,1134006800,49900,49950,49950,49900,161
|
|
20250117,120500,1125972350,49900,49900,49950,49900,136
|
|
20250117,120400,1119183950,49900,49950,49950,49900,17
|
|
20250117,120300,1118335500,49900,49900,49950,49900,51
|
|
20250117,120200,1115788850,49950,49900,49950,49900,51
|
|
20250117,120100,1113242300,49900,49900,49950,49900,29
|
|
20250117,120000,1111794550,49900,49900,49900,49900,367
|
|
20250117,115900,1093481250,49850,49850,49900,49850,562
|
|
20250117,115800,1065438450,49850,49900,49900,49850,26
|
|
20250117,115700,1064141850,49850,49850,49850,49850,14
|
|
20250117,115600,1063443950,49900,49900,49900,49850,39
|
|
20250117,115500,1061498650,49850,49850,49900,49850,183
|
|
20250117,115400,1052367800,49850,49850,49900,49850,207
|
|
20250117,115300,1042039300,49900,49900,49900,49850,33
|
|
20250117,115200,1040393400,49850,49850,49900,49850,20
|
|
20250117,115100,1039396250,49850,49900,49900,49850,26
|
|
20250117,115000,1038099650,49850,49850,49850,49850,15
|
|
20250117,114900,1037351900,49850,49900,49900,49850,326
|
|
20250117,114800,1021085300,49850,49850,49850,49800,621
|
|
20250117,114700,990129200,49800,49800,49850,49800,29
|
|
20250117,114600,988684450,49850,49800,49850,49800,25
|
|
20250117,114500,987438950,49800,49800,49800,49800,16
|
|
20250117,114400,986642150,49800,49850,49850,49800,126
|
|
20250117,114300,980361850,49850,49850,49850,49800,1284
|
|
20250117,114200,916355200,49850,49850,49900,49850,21
|
|
20250117,114100,915307850,49900,49750,49900,49750,65
|
|
20250117,114000,912071250,49750,49750,49750,49750,19
|
|
20250117,113900,911126000,49800,49800,49800,49800,10
|
|
20250117,113800,910628000,49750,49800,49800,49750,518
|
|
20250117,113700,884849300,49800,49850,49850,49800,26
|
|
20250117,113600,883554000,49800,49800,49800,49800,25
|
|
20250117,113500,882309000,49800,49850,49850,49800,26
|
|
20250117,113400,881013700,49800,49800,49800,49800,16
|
|
20250117,113300,880216900,49800,49800,49800,49800,15
|
|
20250117,113200,879469900,49800,49800,49850,49800,30
|
|
20250117,113100,877975250,49800,49800,49800,49800,15
|
|
20250117,113000,877228250,49800,49850,49850,49800,26
|
|
20250117,112900,875932950,49800,49800,49800,49800,17
|
|
20250117,112800,875086350,49750,49750,49750,49750,15
|
|
20250117,112700,874340100,49850,49800,49850,49800,547
|
|
20250117,112600,847098850,49750,49750,49750,49750,16
|
|
20250117,112500,846302850,49750,49750,49800,49750,83
|
|
20250117,112400,842170350,49750,49750,49750,49750,17
|
|
20250117,112300,841324600,49750,49800,49800,49750,27
|
|
20250117,112200,839980850,49750,49750,49750,49750,19
|
|
20250117,112100,839035600,49750,49750,49750,49750,17
|
|
20250117,112000,838189850,49750,49800,49800,49750,175
|
|
20250117,111900,829475800,49800,49800,49800,49800,18
|
|
20250117,111800,828579400,49800,49800,49850,49800,30
|
|
20250117,111700,827084900,49800,49800,49800,49800,404
|
|
20250117,111600,806965700,49800,49850,49850,49800,29
|
|
20250117,111500,805521000,49800,49800,49800,49800,17
|
|
20250117,111400,804674400,49800,49800,49850,49800,54
|
|
20250117,111300,801983550,49850,49800,49850,49800,29
|
|
20250117,111200,800538850,49800,49800,49800,49800,1512
|
|
20250117,111100,725241250,49800,49800,49850,49800,30
|
|
20250117,111000,723746750,49850,49800,49850,49800,28
|
|
20250117,110900,722352300,49800,49800,49850,49800,54
|
|
20250117,110800,719661350,49850,49800,49850,49800,99
|
|
20250117,110700,714727150,49800,49800,49800,49800,220
|
|
20250117,110600,703771150,49800,49800,49850,49800,32
|
|
20250117,110500,702176900,49800,49850,49850,49800,32
|
|
20250117,110400,700582650,49800,49800,49850,49800,61
|
|
20250117,110300,697542750,49850,49800,49850,49800,25
|
|
20250117,110200,696297550,49800,49800,49800,49800,18
|
|
20250117,110100,695401150,49800,49800,49850,49800,43
|
|
20250117,110000,693258650,49800,49850,49850,49800,50
|
|
20250117,105900,690767150,49800,49800,49850,49800,32
|
|
20250117,105800,689172950,49800,49800,49800,49800,18
|
|
20250117,105700,688276550,49800,49800,49850,49800,131
|
|
20250117,105600,681752150,49800,49800,49800,49800,22
|
|
20250117,105500,680656550,49850,49800,49850,49800,46
|
|
20250117,105400,678364350,49800,49800,49800,49800,18
|
|
20250117,105300,677467950,49800,49800,49800,49800,20
|
|
20250117,105200,676471950,49850,49800,49850,49800,39
|
|
20250117,105100,674528800,49800,49850,49850,49800,67
|
|
20250117,105000,671189900,49850,49800,49850,49800,34
|
|
20250117,104900,669495950,49800,49800,49850,49800,20
|
|
20250117,104800,668499900,49800,49850,49850,49800,33
|
|
20250117,104700,666855650,49800,49800,49800,49800,17
|
|
20250117,104600,666009050,49800,49800,49800,49800,15
|
|
20250117,104500,665262050,49800,49800,49800,49800,16
|
|
20250117,104400,664465250,49800,49850,49850,49800,143
|
|
20250117,104300,657337450,49850,49750,49900,49750,21
|
|
20250117,104200,656290650,49750,49750,49750,49750,14
|
|
20250117,104100,655594150,49800,49750,49800,49750,30
|
|
20250117,104000,654101000,49750,49800,49800,49750,40
|
|
20250117,103900,652109800,49750,49750,49750,49750,16
|
|
20250117,103800,651313800,49750,49750,49750,49750,17
|
|
20250117,103700,650468050,49750,49750,49800,49750,31
|
|
20250117,103600,648925050,49800,49750,49800,49750,22
|
|
20250117,103500,647830450,49750,49750,49750,49750,18
|
|
20250117,103400,646934950,49750,49750,49750,49750,20
|
|
20250117,103300,645939950,49750,49750,49750,49750,19
|
|
20250117,103200,644994700,49750,49800,49800,49750,717
|
|
20250117,103100,609288200,49800,49800,49800,49800,436
|
|
20250117,103000,587575400,49800,49800,49800,49800,15
|
|
20250117,102900,586828400,49800,49800,49800,49800,17
|
|
20250117,102800,585981800,49850,49800,49850,49800,58
|
|
20250117,102700,583091250,49800,49800,49800,49800,16
|
|
20250117,102600,582294450,49850,49800,49850,49800,27
|
|
20250117,102500,580949300,49800,49800,49800,49800,16
|
|
20250117,102400,580152500,49800,49850,49850,49800,51
|
|
20250117,102300,577610950,49800,49800,49800,49800,19
|
|
20250117,102200,576664750,49850,49800,49850,49800,35
|
|
20250117,102100,574921200,49800,49800,49800,49800,18
|
|
20250117,102000,574024800,49800,49800,49850,49800,53
|
|
20250117,101900,571383800,49800,49800,49800,49800,24
|
|
20250117,101800,570188600,49850,49800,49850,49800,50
|
|
20250117,101700,567697350,49800,49800,49800,49800,17
|
|
20250117,101600,566850750,49900,49850,49900,49800,92
|
|
20250117,101500,562261550,49800,49800,49800,49800,14
|
|
20250117,101400,561564350,49800,49800,49800,49800,16
|
|
20250117,101300,560767550,49800,49900,49900,49800,30
|
|
20250117,101200,559272050,49800,49800,49850,49800,46
|
|
20250117,101100,556979850,49800,49800,49800,49800,18
|
|
20250117,101000,556083450,49850,49800,49850,49800,50
|
|
20250117,100900,553591700,49800,49800,49800,49800,16
|
|
20250117,100800,552794900,49800,49850,49850,49800,70
|
|
20250117,100700,549306150,49800,49800,49800,49800,16
|
|
20250117,100600,548509350,49800,49800,49850,49800,64
|
|
20250117,100500,545319800,49800,49800,49800,49800,25
|
|
20250117,100400,544074800,49800,49800,49850,49800,46
|
|
20250117,100300,541782500,49800,49850,49850,49800,52
|
|
20250117,100200,539191100,49800,49800,49800,49800,15
|
|
20250117,100100,538444100,49850,49800,49850,49800,28
|
|
20250117,100000,537049000,49800,49800,49800,49800,22
|
|
20250117,095900,535953400,49800,49800,49850,49800,54
|
|
20250117,095800,533262300,49850,49800,49900,49800,26
|
|
20250117,095700,531967100,49850,49850,49850,49850,167
|
|
20250117,095600,523642150,49850,49850,49850,49850,20
|
|
20250117,095500,522645150,49850,49850,49850,49850,82
|
|
20250117,095400,518557450,49850,49850,49850,49850,15
|
|
20250117,095300,517809700,49850,49900,49900,49850,47
|
|
20250117,095200,515465150,49900,49850,49900,49800,1602
|
|
20250117,095100,435656150,49850,49850,49900,49800,460
|
|
20250117,095000,412725050,49800,49800,49800,49800,15
|
|
20250117,094900,411978050,49800,49800,49800,49800,15
|
|
20250117,094800,411231050,49850,49850,49850,49850,15
|
|
20250117,094700,410483300,49900,49850,49900,49800,32
|
|
20250117,094600,408888700,49800,49800,49800,49800,15
|
|
20250117,094500,408141700,49850,49800,49850,49800,44
|
|
20250117,094400,405949400,49850,49800,49850,49800,22
|
|
20250117,094300,404853650,49800,49800,49800,49800,23
|
|
20250117,094200,403708250,49800,49800,49850,49800,121
|
|
20250117,094100,397677400,49900,49800,49900,49800,65
|
|
20250117,094000,394435650,49800,49900,49900,49800,17
|
|
20250117,093900,393588750,49800,49800,49800,49800,15
|
|
20250117,093800,392841750,49850,49850,49850,49800,47
|
|
20250117,093700,390499550,49850,49800,49850,49800,29
|
|
20250117,093600,389055200,49800,49800,49800,49800,19
|
|
20250117,093500,388109000,49800,49900,49900,49800,26
|
|
20250117,093400,386813100,49900,49850,49900,49800,216
|
|
20250117,093300,376036150,49800,49850,49900,49800,65
|
|
20250117,093200,372796350,49850,49850,49850,49800,232
|
|
20250117,093100,361232300,49850,49850,49850,49800,846
|
|
20250117,093000,319060300,49850,49850,49950,49800,627
|
|
20250117,092900,287755300,49800,49800,49800,49800,15
|
|
20250117,092800,287008300,49900,49800,49900,49800,16
|
|
20250117,092700,286211400,49800,49900,49900,49800,26
|
|
20250117,092600,284915450,49800,49850,49850,49800,68
|
|
20250117,092500,281526850,49850,49850,49850,49850,20
|
|
20250117,092400,280529850,49850,49850,49850,49850,18
|
|
20250117,092300,279632550,49850,49850,49850,49850,23
|
|
20250117,092200,278486000,49850,49850,49850,49850,102
|
|
20250117,092100,273401300,49850,49850,49850,49850,19
|
|
20250117,092000,272454150,49850,49850,49850,49850,18
|
|
20250117,091900,271556850,49850,49850,49850,49850,21
|
|
20250117,091800,270510000,49850,49850,49850,49850,26
|
|
20250117,091700,269213900,49850,49850,49900,49850,137
|
|
20250117,091600,262379450,49850,49850,49900,49850,34
|
|
20250117,091500,260684250,49850,49850,49850,49850,15
|
|
20250117,091400,259936500,49900,49800,49900,49750,304
|
|
20250117,091300,244770800,49750,49850,49850,49750,1888
|
|
20250117,091200,150762600,49900,49900,49900,49900,40
|
|
20250117,091100,148766600,49950,49950,49950,49900,883
|
|
20250117,091000,104691600,49950,49950,49950,49900,342
|
|
20250117,090900,87609450,49950,49950,49950,49800,46
|
|
20250117,090800,85314000,49850,49950,50000,49850,116
|
|
20250117,090700,79516300,49850,49850,49850,49850,15
|
|
20250117,090600,78768550,50000,49800,50000,49800,17
|
|
20250117,090500,77921350,50000,50000,50000,49800,18
|
|
20250117,090400,77024400,49800,49800,49800,49800,15
|
|
20250117,090300,76277400,50000,49950,50000,49800,56
|
|
20250117,090200,73488250,49800,49800,50000,49800,216
|
|
20250117,090100,62731250,49850,49850,49850,49850,105
|
|
20250117,090000,57497000,50000,50000,50000,49800,1150
|