577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,183400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,183300,4238125250,49950,49950,49950,49950,0
|
|
20250120,183200,4238125250,49950,49950,49950,49950,0
|
|
20250120,183100,4238125250,49950,49950,49950,49950,0
|
|
20250120,183000,4238125250,49950,49950,49950,49950,0
|
|
20250120,182900,4238125250,49950,49950,49950,49950,0
|
|
20250120,182800,4238125250,49950,49950,49950,49950,0
|
|
20250120,182700,4238125250,49950,49950,49950,49950,0
|
|
20250120,182600,4238125250,49950,49950,49950,49950,0
|
|
20250120,182500,4238125250,49950,49950,49950,49950,0
|
|
20250120,182400,4238125250,49950,49950,49950,49950,0
|
|
20250120,182300,4238125250,49950,49950,49950,49950,0
|
|
20250120,182200,4238125250,49950,49950,49950,49950,0
|
|
20250120,182100,4238125250,49950,49950,49950,49950,0
|
|
20250120,182000,4238125250,49950,49950,49950,49950,0
|
|
20250120,181900,4238125250,49950,49950,49950,49950,0
|
|
20250120,181800,4238125250,49950,49950,49950,49950,0
|
|
20250120,181700,4238125250,49950,49950,49950,49950,0
|
|
20250120,181600,4238125250,49950,49950,49950,49950,0
|
|
20250120,181500,4238125250,49950,49950,49950,49950,0
|
|
20250120,181400,4238125250,49950,49950,49950,49950,0
|
|
20250120,181300,4238125250,49950,49950,49950,49950,0
|
|
20250120,181200,4238125250,49950,49950,49950,49950,0
|
|
20250120,181100,4238125250,49950,49950,49950,49950,0
|
|
20250120,181000,4238125250,49950,49950,49950,49950,0
|
|
20250120,180900,4238125250,49950,49950,49950,49950,0
|
|
20250120,180800,4238125250,49950,49950,49950,49950,0
|
|
20250120,180700,4238125250,49950,49950,49950,49950,0
|
|
20250120,180600,4238125250,49950,49950,49950,49950,0
|
|
20250120,180500,4238125250,49950,49950,49950,49950,0
|
|
20250120,180400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,180300,4238125250,49950,49950,49950,49950,0
|
|
20250120,180200,4238125250,49950,49950,49950,49950,0
|
|
20250120,180100,4238125250,49950,49950,49950,49950,0
|
|
20250120,180000,4238125250,49950,49950,49950,49950,0
|
|
20250120,175900,4238125250,49950,49950,49950,49950,0
|
|
20250120,175800,4238125250,49950,49950,49950,49950,0
|
|
20250120,175700,4238125250,49950,49950,49950,49950,0
|
|
20250120,175600,4238125250,49950,49950,49950,49950,0
|
|
20250120,175500,4238125250,49950,49950,49950,49950,0
|
|
20250120,175400,4238125250,49950,49950,49950,49950,0
|
|
20250120,175300,4238125250,49950,49950,49950,49950,0
|
|
20250120,175200,4238125250,49950,49950,49950,49950,0
|
|
20250120,175100,4238125250,49950,49950,49950,49950,0
|
|
20250120,175000,4238125250,49950,49950,49950,49950,0
|
|
20250120,174900,4238125250,49950,49950,49950,49950,0
|
|
20250120,174800,4238125250,49950,49950,49950,49950,0
|
|
20250120,174700,4238125250,49950,49950,49950,49950,0
|
|
20250120,174600,4238125250,49950,49950,49950,49950,0
|
|
20250120,174500,4238125250,49950,49950,49950,49950,0
|
|
20250120,174400,4238125250,49950,49950,49950,49950,0
|
|
20250120,174300,4238125250,49950,49950,49950,49950,0
|
|
20250120,174200,4238125250,49950,49950,49950,49950,0
|
|
20250120,174100,4238125250,49950,49950,49950,49950,0
|
|
20250120,174000,4238125250,49950,49950,49950,49950,0
|
|
20250120,173900,4238125250,49950,49950,49950,49950,0
|
|
20250120,173800,4238125250,49950,49950,49950,49950,0
|
|
20250120,173700,4238125250,49950,49950,49950,49950,0
|
|
20250120,173600,4238125250,49950,49950,49950,49950,0
|
|
20250120,173500,4238125250,49950,49950,49950,49950,0
|
|
20250120,173400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,173300,4238125250,49950,49950,49950,49950,0
|
|
20250120,173200,4238125250,49950,49950,49950,49950,0
|
|
20250120,173100,4238125250,49950,49950,49950,49950,0
|
|
20250120,173000,4238125250,49950,49950,49950,49950,0
|
|
20250120,172900,4238125250,49950,49950,49950,49950,0
|
|
20250120,172800,4238125250,49950,49950,49950,49950,0
|
|
20250120,172700,4238125250,49950,49950,49950,49950,0
|
|
20250120,172600,4238125250,49950,49950,49950,49950,0
|
|
20250120,172500,4238125250,49950,49950,49950,49950,0
|
|
20250120,172400,4238125250,49950,49950,49950,49950,0
|
|
20250120,172300,4238125250,49950,49950,49950,49950,0
|
|
20250120,172200,4238125250,49950,49950,49950,49950,0
|
|
20250120,172100,4238125250,49950,49950,49950,49950,0
|
|
20250120,172000,4238125250,49950,49950,49950,49950,0
|
|
20250120,171900,4238125250,49950,49950,49950,49950,0
|
|
20250120,171800,4238125250,49950,49950,49950,49950,0
|
|
20250120,171700,4238125250,49950,49950,49950,49950,0
|
|
20250120,171600,4238125250,49950,49950,49950,49950,0
|
|
20250120,171500,4238125250,49950,49950,49950,49950,0
|
|
20250120,171400,4238125250,49950,49950,49950,49950,0
|
|
20250120,171300,4238125250,49950,49950,49950,49950,0
|
|
20250120,171200,4238125250,49950,49950,49950,49950,0
|
|
20250120,171100,4238125250,49950,49950,49950,49950,0
|
|
20250120,171000,4238125250,49950,49950,49950,49950,0
|
|
20250120,170900,4238125250,49950,49950,49950,49950,0
|
|
20250120,170800,4238125250,49950,49950,49950,49950,0
|
|
20250120,170700,4238125250,49950,49950,49950,49950,0
|
|
20250120,170600,4238125250,49950,49950,49950,49950,0
|
|
20250120,170500,4238125250,49950,49950,49950,49950,0
|
|
20250120,170400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,170300,4238125250,49950,49950,49950,49950,0
|
|
20250120,170200,4238125250,49950,49950,49950,49950,0
|
|
20250120,170100,4238125250,49950,49950,49950,49950,0
|
|
20250120,170000,4238125250,49950,49950,49950,49950,0
|
|
20250120,165900,4238125250,49950,49950,49950,49950,0
|
|
20250120,165800,4238125250,49950,49950,49950,49950,0
|
|
20250120,165700,4238125250,49950,49950,49950,49950,0
|
|
20250120,165600,4238125250,49950,49950,49950,49950,0
|
|
20250120,165500,4238125250,49950,49950,49950,49950,0
|
|
20250120,165400,4238125250,49950,49950,49950,49950,0
|
|
20250120,165300,4238125250,49950,49950,49950,49950,0
|
|
20250120,165200,4238125250,49950,49950,49950,49950,0
|
|
20250120,165100,4238125250,49950,49950,49950,49950,0
|
|
20250120,165000,4238125250,49950,49950,49950,49950,0
|
|
20250120,164900,4238125250,49950,49950,49950,49950,0
|
|
20250120,164800,4238125250,49950,49950,49950,49950,0
|
|
20250120,164700,4238125250,49950,49950,49950,49950,0
|
|
20250120,164600,4238125250,49950,49950,49950,49950,0
|
|
20250120,164500,4238125250,49950,49950,49950,49950,0
|
|
20250120,164400,4238125250,49950,49950,49950,49950,0
|
|
20250120,164300,4238125250,49950,49950,49950,49950,0
|
|
20250120,164200,4238125250,49950,49950,49950,49950,0
|
|
20250120,164100,4238125250,49950,49950,49950,49950,0
|
|
20250120,164000,4238125250,49950,49950,49950,49950,0
|
|
20250120,163900,4238125250,49950,49950,49950,49950,0
|
|
20250120,163800,4238125250,49950,49950,49950,49950,0
|
|
20250120,163700,4238125250,49950,49950,49950,49950,0
|
|
20250120,163600,4238125250,49950,49950,49950,49950,0
|
|
20250120,163500,4238125250,49950,49950,49950,49950,0
|
|
20250120,163400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,163300,4238125250,49950,49950,49950,49950,0
|
|
20250120,163200,4238125250,49950,49950,49950,49950,0
|
|
20250120,163100,4238125250,49950,49950,49950,49950,0
|
|
20250120,163000,4238125250,49950,49950,49950,49950,0
|
|
20250120,162900,4238125250,49950,49950,49950,49950,0
|
|
20250120,162800,4238125250,49950,49950,49950,49950,0
|
|
20250120,162700,4238125250,49950,49950,49950,49950,0
|
|
20250120,162600,4238125250,49950,49950,49950,49950,0
|
|
20250120,162500,4238125250,49950,49950,49950,49950,0
|
|
20250120,162400,4238125250,49950,49950,49950,49950,0
|
|
20250120,162300,4238125250,49950,49950,49950,49950,0
|
|
20250120,162200,4238125250,49950,49950,49950,49950,0
|
|
20250120,162100,4238125250,49950,49950,49950,49950,0
|
|
20250120,162000,4238125250,49950,49950,49950,49950,0
|
|
20250120,161900,4238125250,49950,49950,49950,49950,0
|
|
20250120,161800,4238125250,49950,49950,49950,49950,0
|
|
20250120,161700,4238125250,49950,49950,49950,49950,0
|
|
20250120,161600,4238125250,49950,49950,49950,49950,0
|
|
20250120,161500,4238125250,49950,49950,49950,49950,0
|
|
20250120,161400,4238125250,49950,49950,49950,49950,0
|
|
20250120,161300,4238125250,49950,49950,49950,49950,0
|
|
20250120,161200,4238125250,49950,49950,49950,49950,0
|
|
20250120,161100,4238125250,49950,49950,49950,49950,0
|
|
20250120,161000,4238125250,49950,49950,49950,49950,0
|
|
20250120,160900,4238125250,49950,49950,49950,49950,0
|
|
20250120,160800,4238125250,49950,49950,49950,49950,0
|
|
20250120,160700,4238125250,49950,49950,49950,49950,0
|
|
20250120,160600,4238125250,49950,49950,49950,49950,0
|
|
20250120,160500,4238125250,49950,49950,49950,49950,0
|
|
20250120,160400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,160300,4238125250,49950,49950,49950,49950,0
|
|
20250120,160200,4238125250,49950,49950,49950,49950,0
|
|
20250120,160100,4238125250,49950,49950,49950,49950,0
|
|
20250120,160000,4238125250,49950,49950,49950,49950,0
|
|
20250120,155900,4238125250,49950,49950,49950,49950,0
|
|
20250120,155800,4238125250,49950,49950,49950,49950,0
|
|
20250120,155700,4238125250,49950,49950,49950,49950,0
|
|
20250120,155600,4238125250,49950,49950,49950,49950,0
|
|
20250120,155500,4238125250,49950,49950,49950,49950,0
|
|
20250120,155400,4238125250,49950,49950,49950,49950,0
|
|
20250120,155300,4238125250,49950,49950,49950,49950,0
|
|
20250120,155200,4238125250,49950,49950,49950,49950,0
|
|
20250120,155100,4238125250,49950,49950,49950,49950,0
|
|
20250120,155000,4238125250,49950,49950,49950,49950,0
|
|
20250120,154900,4238125250,49950,49950,49950,49950,0
|
|
20250120,154800,4238125250,49950,49950,49950,49950,0
|
|
20250120,154700,4238125250,49950,49950,49950,49950,0
|
|
20250120,154600,4238125250,49950,49950,49950,49950,0
|
|
20250120,154500,4238125250,49950,49950,49950,49950,0
|
|
20250120,154400,4238125250,49950,49950,49950,49950,0
|
|
20250120,154300,4238125250,49950,49950,49950,49950,0
|
|
20250120,154200,4238125250,49950,49950,49950,49950,0
|
|
20250120,154100,4238125250,49950,49950,49950,49950,0
|
|
20250120,154000,4238125250,49950,49950,49950,49950,0
|
|
20250120,153900,4238125250,49950,49950,49950,49950,0
|
|
20250120,153800,4238125250,49950,49950,49950,49950,0
|
|
20250120,153700,4238125250,49950,49950,49950,49950,0
|
|
20250120,153600,4238125250,49950,49950,49950,49950,0
|
|
20250120,153500,4238125250,49950,49950,49950,49950,0
|
|
20250120,153400,4238125250,49950,49950,49950,49950,1391
|
|
20250120,153300,4238125250,49950,49950,49950,49950,0
|
|
20250120,153200,4238125250,49950,49950,49950,49950,0
|
|
20250120,153100,4238125250,49950,49950,49950,49950,0
|
|
20250120,153000,4238125250,49950,49950,49950,49950,1391
|
|
20250120,152900,4168644800,49700,49700,49700,49700,0
|
|
20250120,152800,4168644800,49700,49700,49700,49700,0
|
|
20250120,152700,4168644800,49700,49700,49700,49700,0
|
|
20250120,152600,4168644800,49700,49700,49700,49700,0
|
|
20250120,152500,4168644800,49700,49700,49700,49700,0
|
|
20250120,152400,4168644800,49700,49700,49700,49700,0
|
|
20250120,152300,4168644800,49700,49700,49700,49700,0
|
|
20250120,152200,4168644800,49700,49700,49700,49700,0
|
|
20250120,152100,4168644800,49700,49700,49700,49700,0
|
|
20250120,152000,4168644800,49700,49700,49700,49700,0
|
|
20250120,151900,4168644800,49700,49500,49950,49450,4876
|
|
20250120,151800,3926233050,49450,49550,49550,49450,387
|
|
20250120,151700,3907074550,49550,49550,49600,49550,305
|
|
20250120,151600,3891956800,49550,49600,49600,49500,974
|
|
20250120,151500,3843712450,49600,49600,49600,49550,446
|
|
20250120,151400,3821611700,49600,49600,49600,49600,48
|
|
20250120,151300,3819230900,49600,49600,49650,49600,181
|
|
20250120,151200,3810252250,49650,49550,49650,49550,102
|
|
20250120,151100,3805192350,49550,49550,49550,49500,130
|
|
20250120,151000,3798753900,49600,49600,49600,49550,293
|
|
20250120,150900,3784234750,49600,49600,49600,49600,13
|
|
20250120,150800,3783589950,49600,49550,49600,49550,33
|
|
20250120,150700,3781953950,49600,49650,49650,49600,138
|
|
20250120,150600,3775107350,49600,49600,49600,49600,280
|
|
20250120,150500,3761219350,49600,49550,49600,49500,212
|
|
20250120,150400,3750713200,49600,49600,49600,49600,5
|
|
20250120,150300,3750465200,49600,49550,49600,49550,4
|
|
20250120,150200,3750266850,49600,49550,49600,49550,246
|
|
20250120,150100,3738076500,49500,49450,49500,49450,561
|
|
20250120,150000,3710334050,49450,49400,49450,49400,7
|
|
20250120,145900,3709988150,49450,49400,49450,49400,68
|
|
20250120,145800,3706626800,49450,49450,49450,49400,17
|
|
20250120,145700,3705786200,49450,49450,49450,49450,84
|
|
20250120,145600,3701632400,49450,49450,49450,49400,97
|
|
20250120,145500,3696836750,49450,49450,49450,49400,58
|
|
20250120,145400,3693968700,49450,49400,49450,49400,38
|
|
20250120,145300,3692089650,49450,49450,49450,49400,469
|
|
20250120,145200,3668899500,49400,49450,49450,49400,19
|
|
20250120,145100,3667960800,49450,49450,49450,49400,109
|
|
20250120,145000,3662571700,49400,49400,49450,49400,290
|
|
20250120,144900,3648245650,49400,49350,49400,49350,11
|
|
20250120,144800,3647702450,49400,49350,49400,49350,26
|
|
20250120,144700,3646418100,49350,49400,49400,49350,58
|
|
20250120,144600,3643552950,49400,49350,49400,49250,1977
|
|
20250120,144500,3546047100,49400,49350,49400,49350,126
|
|
20250120,144400,3539827350,49350,49400,49400,49350,25
|
|
20250120,144300,3538592450,49350,49400,49400,49350,7
|
|
20250120,144200,3538246900,49400,49400,49400,49350,24
|
|
20250120,144100,3537061350,49350,49350,49400,49350,37
|
|
20250120,144000,3535233800,49400,49400,49400,49400,12
|
|
20250120,143900,3534641000,49400,49400,49400,49350,23
|
|
20250120,143800,3533505100,49400,49350,49400,49350,83
|
|
20250120,143700,3529405100,49400,49400,49400,49350,25
|
|
20250120,143600,3528170150,49350,49350,49400,49350,31
|
|
20250120,143500,3526639700,49400,49400,49400,49400,11
|
|
20250120,143400,3526096300,49350,49350,49350,49350,4
|
|
20250120,143300,3525898900,49350,49400,49400,49350,118
|
|
20250120,143200,3520072850,49350,49400,49400,49350,47
|
|
20250120,143100,3517752250,49400,49350,49400,49350,138
|
|
20250120,143000,3510940850,49350,49250,49350,49250,35
|
|
20250120,142900,3509214000,49350,49350,49350,49350,32
|
|
20250120,142800,3507634800,49350,49350,49350,49250,53
|
|
20250120,142700,3505019400,49350,49300,49350,49300,1271
|
|
20250120,142600,3442358000,49350,49350,49350,49350,13
|
|
20250120,142500,3441716450,49300,49300,49300,49300,1
|
|
20250120,142400,3441667150,49350,49300,49350,49300,51
|
|
20250120,142300,3439150400,49300,49350,49350,49300,3
|
|
20250120,142200,3439002400,49300,49350,49350,49300,2
|
|
20250120,142100,3438903750,49400,49350,49400,49350,914
|
|
20250120,142000,3393797250,49350,49350,49350,49350,0
|
|
20250120,141900,3393797250,49350,49400,49400,49350,133
|
|
20250120,141800,3387227350,49350,49400,49400,49350,1567
|
|
20250120,141700,3309828550,49450,49450,49450,49450,13
|
|
20250120,141600,3309185700,49450,49400,49450,49400,17
|
|
20250120,141500,3308345300,49450,49450,49450,49450,9
|
|
20250120,141400,3307900250,49400,49400,49400,49400,2
|
|
20250120,141300,3307801450,49450,49450,49450,49450,893
|
|
20250120,141200,3263642600,49500,49500,49500,49450,47
|
|
20250120,141100,3261316300,49500,49500,49500,49500,17
|
|
20250120,141000,3260474800,49500,49500,49600,49500,210
|
|
20250120,140900,3250078900,49500,49450,49500,49450,202
|
|
20250120,140800,3240080000,49500,49500,49500,49450,23
|
|
20250120,140700,3238941750,49500,49500,49500,49500,44
|
|
20250120,140600,3236763750,49500,49500,49500,49500,20
|
|
20250120,140500,3235773750,49450,49450,49450,49450,6
|
|
20250120,140400,3235477050,49500,49550,49550,49500,1154
|
|
20250120,140300,3178342100,49600,49600,49600,49600,11
|
|
20250120,140200,3177796500,49600,49600,49600,49600,13
|
|
20250120,140100,3177151700,49650,49550,49650,49500,523
|
|
20250120,140000,3151236850,49550,49450,49550,49450,29
|
|
20250120,135900,3149800150,49550,49550,49550,49550,12
|
|
20250120,135800,3149205550,49500,49500,49500,49450,66
|
|
20250120,135700,3145938900,49450,49450,49500,49450,15
|
|
20250120,135600,3145196650,49450,49500,49500,49450,33
|
|
20250120,135500,3143563200,49450,49500,49500,49450,24
|
|
20250120,135400,3142375850,49450,49450,49500,49450,25
|
|
20250120,135300,3141138600,49500,49500,49500,49500,22
|
|
20250120,135200,3140049600,49500,49400,49500,49400,125
|
|
20250120,135100,3133873400,49450,49450,49450,49450,8
|
|
20250120,135000,3133477800,49450,49450,49450,49450,4
|
|
20250120,134900,3133280000,49450,49450,49450,49450,64
|
|
20250120,134800,3130115200,49500,49350,49500,49350,67
|
|
20250120,134700,3126799400,49450,49400,49450,49350,9
|
|
20250120,134600,3126354650,49450,49350,49450,49350,94
|
|
20250120,134500,3121710200,49400,49400,49400,49400,0
|
|
20250120,134400,3121710200,49400,49350,49400,49350,38
|
|
20250120,134300,3119833100,49300,49300,49350,49300,64
|
|
20250120,134200,3116675750,49300,49300,49300,49300,27
|
|
20250120,134100,3115344650,49350,49350,49350,49350,11
|
|
20250120,134000,3114801800,49350,49350,49350,49350,0
|
|
20250120,133900,3114801800,49350,49350,49400,49350,67
|
|
20250120,133800,3111494800,49350,49400,49400,49350,38
|
|
20250120,133700,3109619400,49350,49400,49400,49350,45
|
|
20250120,133600,3107398050,49400,49300,49400,49300,51
|
|
20250120,133500,3104878850,49350,49300,49350,49300,7
|
|
20250120,133400,3104533500,49350,49300,49350,49300,11
|
|
20250120,133300,3103990700,49350,49300,49350,49300,386
|
|
20250120,133200,3084941650,49400,49300,49400,49300,273
|
|
20250120,133100,3071480900,49300,49350,49350,49300,14
|
|
20250120,133000,3070790200,49350,49350,49350,49350,11
|
|
20250120,132900,3070247350,49300,49300,49300,49300,2
|
|
20250120,132800,3070148750,49300,49350,49350,49300,181
|
|
20250120,132700,3061223550,49300,49150,49300,49150,104
|
|
20250120,132600,3056096500,49250,49150,49250,49150,466
|
|
20250120,132500,3033172850,49150,49100,49150,49100,184
|
|
20250120,132400,3024138000,49100,49150,49150,49100,69
|
|
20250120,132300,3020747600,49150,49100,49150,49100,76
|
|
20250120,132200,3017015450,49100,49100,49100,49100,0
|
|
20250120,132100,3017015450,49100,49050,49150,49050,93
|
|
20250120,132000,3012448750,49050,49100,49100,49050,11
|
|
20250120,131900,3011908700,49150,49150,49150,49150,61
|
|
20250120,131800,3008910550,49150,49100,49150,49100,51
|
|
20250120,131700,3006405050,49050,49050,49050,49050,125
|
|
20250120,131600,3000273800,49100,49050,49100,49000,26
|
|
20250120,131500,2998998050,49050,49050,49050,49050,5
|
|
20250120,131400,2998752800,49000,49050,49050,49000,34
|
|
20250120,131300,2997085150,49000,49000,49000,49000,126
|
|
20250120,131200,2990911150,49000,48950,49000,48950,11
|
|
20250120,131100,2990372250,48950,48900,49000,48850,531
|
|
20250120,131000,2964400050,48900,48850,48900,48850,14
|
|
20250120,130900,2963715600,48900,48900,48900,48900,146
|
|
20250120,130800,2956576200,48900,48950,48950,48900,125
|
|
20250120,130700,2950458700,48950,48900,48950,48900,12
|
|
20250120,130600,2949871350,48950,48900,48950,48900,8
|
|
20250120,130500,2949479950,49000,49000,49000,49000,12
|
|
20250120,130400,2948891950,49000,48900,49000,48900,67
|
|
20250120,130300,2945614200,49000,48950,49000,48950,43
|
|
20250120,130200,2943508850,48900,48950,48950,48900,5
|
|
20250120,130100,2943264150,48950,48950,48950,48950,99
|
|
20250120,130000,2938418100,48900,48950,48950,48900,70
|
|
20250120,125900,2934993200,49000,48950,49050,48950,102
|
|
20250120,125800,2929994800,48950,48900,48950,48900,83
|
|
20250120,125700,2925932050,48900,48900,48900,48900,1
|
|
20250120,125600,2925883150,49000,48950,49000,48950,131
|
|
20250120,125500,2919470150,49000,48950,49000,48900,30
|
|
20250120,125400,2918001850,49000,48950,49000,48950,12
|
|
20250120,125300,2917413900,48850,48950,49000,48850,20
|
|
20250120,125200,2916434950,48950,48900,48950,48850,46
|
|
20250120,125100,2914185500,48850,48850,48850,48850,4
|
|
20250120,125000,2913990100,48850,48850,48850,48850,11
|
|
20250120,124900,2913452750,48800,48800,48800,48800,1
|
|
20250120,124800,2913403950,48800,48800,48950,48800,49
|
|
20250120,124700,2911008300,48800,48800,48800,48800,1
|
|
20250120,124600,2910959500,48850,48850,48850,48850,0
|
|
20250120,124500,2910959500,48850,48750,48850,48750,24
|
|
20250120,124400,2909788400,48750,48800,48850,48750,41
|
|
20250120,124300,2907785900,48900,48850,48900,48850,16
|
|
20250120,124200,2907004100,48800,48800,48800,48800,16
|
|
20250120,124100,2906223300,48850,48850,48850,48850,20
|
|
20250120,124000,2905246300,48800,48800,48800,48800,45
|
|
20250120,123900,2903050300,48900,48900,48900,48900,28
|
|
20250120,123800,2901681100,48900,48800,48900,48800,35
|
|
20250120,123700,2899969850,48900,48900,48900,48900,0
|
|
20250120,123600,2899969850,48900,48850,48900,48850,16
|
|
20250120,123500,2899187500,48800,48800,48800,48800,1
|
|
20250120,123400,2899138700,48850,48900,48900,48850,16
|
|
20250120,123300,2898356500,48850,48800,48850,48800,5
|
|
20250120,123200,2898112450,48850,48850,48850,48850,56
|
|
20250120,123100,2895376850,48800,48800,48800,48800,1
|
|
20250120,123000,2895328050,48850,48850,48850,48850,36
|
|
20250120,122900,2893569450,48850,48850,48850,48800,15
|
|
20250120,122800,2892836900,48850,48850,48850,48850,2
|
|
20250120,122700,2892739200,49000,48850,49000,48850,42
|
|
20250120,122600,2890684000,48750,48750,48750,48750,1
|
|
20250120,122500,2890635250,48950,48900,48950,48700,2014
|
|
20250120,122400,2792503750,48850,48850,48850,48850,2
|
|
20250120,122300,2792406050,48950,48950,48950,48950,147
|
|
20250120,122200,2785210400,48950,48800,48950,48800,66
|
|
20250120,122100,2781981600,48850,48850,48850,48850,11
|
|
20250120,122000,2781444250,48850,48850,48850,48850,1
|
|
20250120,121900,2781395400,48850,48800,48850,48800,206
|
|
20250120,121800,2771337300,48800,48850,48850,48800,16
|
|
20250120,121700,2770555950,48750,48750,48750,48750,1
|
|
20250120,121600,2770507200,48800,48900,48900,48800,53
|
|
20250120,121500,2767919500,48850,48850,48850,48850,90
|
|
20250120,121400,2763523000,49000,48750,49000,48750,555
|
|
20250120,121300,2736438350,48750,48700,48750,48650,167
|
|
20250120,121200,2728303900,48650,48650,48650,48650,4
|
|
20250120,121100,2728109300,48650,48650,48650,48600,7
|
|
20250120,121000,2727768950,48650,48600,48650,48600,21
|
|
20250120,120900,2726747350,48650,48650,48650,48650,9
|
|
20250120,120800,2726309500,48600,48650,48650,48600,2
|
|
20250120,120700,2726212250,48600,48600,48650,48600,19
|
|
20250120,120600,2725288250,48600,48600,48600,48600,0
|
|
20250120,120500,2725288250,48600,48600,48600,48600,3
|
|
20250120,120400,2725142450,48550,48550,48550,48550,2
|
|
20250120,120300,2725045350,48550,48650,48650,48550,14
|
|
20250120,120200,2724364550,48650,48650,48650,48550,328
|
|
20250120,120100,2708430950,48650,48650,48650,48650,0
|
|
20250120,120000,2708430950,48650,48650,48700,48650,144
|
|
20250120,115900,2701424800,48650,48650,48650,48650,1
|
|
20250120,115800,2701376150,48750,48750,48750,48750,12
|
|
20250120,115700,2700791150,48700,48700,48700,48700,49
|
|
20250120,115600,2698404850,48650,48650,48700,48650,15
|
|
20250120,115500,2697674600,48650,48600,48650,48600,49
|
|
20250120,115400,2695290850,48600,48650,48650,48600,12
|
|
20250120,115300,2694707100,48600,48600,48650,48600,5
|
|
20250120,115200,2694464050,48650,48650,48650,48650,33
|
|
20250120,115100,2692858600,48600,48650,48650,48600,13
|
|
20250120,115000,2692226200,48600,48650,48650,48600,14
|
|
20250120,114900,2691545200,48650,48650,48650,48600,18
|
|
20250120,114800,2690669700,48650,48650,48650,48650,26
|
|
20250120,114700,2689404800,48600,48650,48650,48600,10
|
|
20250120,114600,2688918350,48600,48600,48600,48600,48
|
|
20250120,114500,2686585550,48600,48600,48650,48600,6
|
|
20250120,114400,2686293900,48650,48600,48650,48600,90
|
|
20250120,114300,2681919850,48600,48600,48600,48600,12
|
|
20250120,114200,2681336650,48600,48550,48600,48550,45
|
|
20250120,114100,2679149900,48600,48550,48600,48550,2
|
|
20250120,114000,2679052750,48600,48600,48600,48600,11
|
|
20250120,113900,2678518150,48550,48550,48550,48550,1
|
|
20250120,113800,2678469600,48600,48650,48650,48600,49
|
|
20250120,113700,2676087500,48550,48550,48550,48550,0
|
|
20250120,113600,2676087500,48550,48550,48600,48550,47
|
|
20250120,113500,2673803550,48600,48600,48600,48600,25
|
|
20250120,113400,2672588550,48600,48600,48650,48600,3
|
|
20250120,113300,2672442700,48600,48600,48600,48600,9
|
|
20250120,113200,2672005300,48650,48600,48650,48550,37
|
|
20250120,113100,2670206500,48600,48550,48600,48550,16
|
|
20250120,113000,2669429050,48550,48550,48550,48550,1
|
|
20250120,112900,2669380500,48600,48600,48600,48600,20
|
|
20250120,112800,2668408500,48550,48550,48550,48550,21
|
|
20250120,112700,2667388950,48550,48600,48600,48550,18
|
|
20250120,112600,2666514400,48600,48600,48600,48600,0
|
|
20250120,112500,2666514400,48600,48600,48600,48600,10
|
|
20250120,112400,2666028400,48600,48550,48600,48550,5
|
|
20250120,112300,2665785450,48650,48650,48650,48600,88
|
|
20250120,112200,2661506500,48600,48600,48650,48550,17
|
|
20250120,112100,2660679850,48600,48600,48600,48600,0
|
|
20250120,112000,2660679850,48600,48600,48600,48550,98
|
|
20250120,111900,2655917200,48600,48650,48650,48600,2
|
|
20250120,111800,2655819950,48600,48600,48650,48600,13
|
|
20250120,111700,2655187600,48600,48600,48600,48600,0
|
|
20250120,111600,2655187600,48600,48550,48600,48550,49
|
|
20250120,111500,2652808400,48650,48450,48650,48450,410
|
|
20250120,111400,2632921900,48450,48450,48500,48450,3
|
|
20250120,111300,2632776500,48500,48450,48500,48450,5
|
|
20250120,111200,2632534200,48450,48500,48500,48450,15
|
|
20250120,111100,2631807200,48450,48450,48450,48450,1
|
|
20250120,111000,2631758750,48500,48550,48550,48500,8
|
|
20250120,110900,2631370500,48500,48500,48500,48500,300
|
|
20250120,110800,2616820500,48550,48500,48550,48500,2
|
|
20250120,110700,2616723450,48550,48550,48550,48550,27
|
|
20250120,110600,2615412600,48550,48500,48550,48500,36
|
|
20250120,110500,2613664850,48500,48500,48550,48500,108
|
|
20250120,110400,2608421850,48500,48500,48500,48500,0
|
|
20250120,110300,2608421850,48500,48550,48550,48500,250
|
|
20250120,110200,2596294350,48550,48600,48650,48550,321
|
|
20250120,110100,2580706050,48600,48600,48600,48600,1
|
|
20250120,110000,2580657450,48550,48550,48550,48550,3
|
|
20250120,105900,2580511800,48550,48550,48550,48550,1
|
|
20250120,105800,2580463250,48550,48550,48550,48550,53
|
|
20250120,105700,2577890100,48600,48600,48600,48600,58
|
|
20250120,105600,2575071300,48600,48650,48650,48600,2
|
|
20250120,105500,2574974050,48650,48650,48650,48650,0
|
|
20250120,105400,2574974050,48650,48650,48650,48650,20
|
|
20250120,105300,2574001050,48750,48750,48750,48750,235
|
|
20250120,105200,2562544800,48700,48700,48700,48700,164
|
|
20250120,105100,2554558000,48750,48700,48750,48700,7
|
|
20250120,105000,2554217050,48700,48700,48700,48700,25
|
|
20250120,104900,2552999550,48700,48700,48700,48700,0
|
|
20250120,104800,2552999550,48700,48650,48700,48650,116
|
|
20250120,104700,2547354000,48650,48650,48650,48650,9
|
|
20250120,104600,2546916150,48700,48700,48700,48700,0
|
|
20250120,104500,2546916150,48700,48700,48700,48700,11
|
|
20250120,104400,2546380450,48700,48600,48700,48600,240
|
|
20250120,104300,2534704650,48600,48600,48600,48600,1
|
|
20250120,104200,2534656050,48550,48550,48550,48550,26
|
|
20250120,104100,2533393750,48650,48600,48650,48600,99
|
|
20250120,104000,2528579000,48550,48550,48550,48550,9
|
|
20250120,103900,2528142050,48550,48550,48550,48550,7
|
|
20250120,103800,2527802200,48550,48550,48550,48550,20
|
|
20250120,103700,2526831200,48550,48550,48550,48550,1
|
|
20250120,103600,2526782650,48550,48550,48550,48550,12
|
|
20250120,103500,2526200050,48550,48550,48550,48550,1
|
|
20250120,103400,2526151500,48500,48500,48500,48500,141
|
|
20250120,103300,2519313000,48550,48550,48550,48500,231
|
|
20250120,103200,2508107200,48550,48600,48600,48550,1602
|
|
20250120,103100,2430327100,48550,48550,48550,48550,0
|
|
20250120,103000,2430327100,48550,48600,48750,48550,103
|
|
20250120,102900,2425324650,48600,48700,48700,48600,708
|
|
20250120,102800,2390901950,48750,48750,48750,48750,1
|
|
20250120,102700,2390853200,48750,48750,48750,48750,32
|
|
20250120,102600,2389293200,48700,48750,48750,48700,106
|
|
20250120,102500,2384130750,48750,48700,48750,48700,160
|
|
20250120,102400,2376336500,48650,48650,48700,48650,4
|
|
20250120,102300,2376141850,48700,48650,48700,48650,2
|
|
20250120,102200,2376044500,48700,48700,48700,48700,4
|
|
20250120,102100,2375849700,48650,48650,48650,48650,4
|
|
20250120,102000,2375655100,48650,48600,48650,48600,2
|
|
20250120,101900,2375557850,48650,48650,48650,48650,128
|
|
20250120,101800,2369330650,48600,48600,48600,48600,4
|
|
20250120,101700,2369136250,48600,48600,48600,48600,1
|
|
20250120,101600,2369087650,48600,48600,48600,48600,3
|
|
20250120,101500,2368941850,48550,48600,48600,48550,3
|
|
20250120,101400,2368796150,48600,48600,48600,48600,98
|
|
20250120,101300,2364033350,48650,48650,48650,48650,0
|
|
20250120,101200,2364033350,48650,48600,48650,48600,4
|
|
20250120,101100,2363838900,48650,48600,48650,48600,7
|
|
20250120,101000,2363498650,48650,48700,48700,48650,4
|
|
20250120,100900,2363303950,48650,48650,48750,48550,678
|
|
20250120,100800,2330350150,48750,48700,48750,48700,195
|
|
20250120,100700,2320853600,48750,48750,48750,48750,18
|
|
20250120,100600,2319976100,48750,48800,48900,48750,49
|
|
20250120,100500,2317584900,48800,48800,48800,48800,7
|
|
20250120,100400,2317243300,48900,48900,48900,48900,20
|
|
20250120,100300,2316265300,49000,48800,49000,48800,9
|
|
20250120,100200,2315825550,48850,48850,48900,48850,10
|
|
20250120,100100,2315337000,48900,48900,48900,48900,1
|
|
20250120,100000,2315288100,48850,48850,48900,48850,3
|
|
20250120,095900,2315141500,48900,48900,48900,48900,17
|
|
20250120,095800,2314310200,48900,48850,48900,48850,2
|
|
20250120,095700,2314212450,48850,48900,48900,48850,8
|
|
20250120,095600,2313821600,48800,48800,48800,48800,0
|
|
20250120,095500,2313821600,48800,48800,48800,48800,0
|
|
20250120,095400,2313821600,48800,48800,48800,48800,5
|
|
20250120,095300,2313577600,49000,48700,49000,48700,11
|
|
20250120,095200,2313039500,48750,48750,48750,48750,13
|
|
20250120,095100,2312405750,48750,48750,48750,48750,25
|
|
20250120,095000,2311187000,48800,48800,48800,48800,159
|
|
20250120,094900,2303427800,48800,48850,48850,48800,2
|
|
20250120,094800,2303330150,48850,48850,49000,48850,12
|
|
20250120,094700,2302743000,48850,48900,48950,48850,35
|
|
20250120,094600,2301033100,48900,49000,49000,48900,301
|
|
20250120,094500,2286299050,49000,48900,49000,48900,12
|
|
20250120,094400,2285711350,49000,48850,49000,48850,3
|
|
20250120,094300,2285564600,48950,48950,48950,48950,3
|
|
20250120,094200,2285417750,48950,48950,49000,48950,13
|
|
20250120,094100,2284781350,48950,49000,49000,48950,185
|
|
20250120,094000,2275716500,49150,49000,49150,49000,28
|
|
20250120,093900,2274344350,49100,49100,49100,49100,0
|
|
20250120,093800,2274344350,49100,49100,49100,49050,299
|
|
20250120,093700,2259663500,49000,49000,49000,49000,221
|
|
20250120,093600,2248834500,49050,48950,49150,48950,174
|
|
20250120,093500,2240289850,48950,48900,48950,48900,4
|
|
20250120,093400,2240094100,49000,49000,49000,49000,1
|
|
20250120,093300,2240045100,48950,48950,48950,48950,0
|
|
20250120,093200,2240045100,48950,48950,48950,48900,51
|
|
20250120,093100,2237548700,48900,49000,49050,48800,485
|
|
20250120,093000,2213821950,49050,48700,49050,48700,372
|
|
20250120,092900,2195575900,49000,48750,49000,48700,260
|
|
20250120,092800,2182898950,48750,48650,48750,48650,228
|
|
20250120,092700,2171794150,48700,48600,48700,48600,628
|
|
20250120,092600,2141217300,48500,48550,48650,48500,145
|
|
20250120,092500,2134179000,48550,48650,48650,48500,821
|
|
20250120,092400,2094275300,48650,48700,48700,48650,56
|
|
20250120,092300,2091548350,48850,48950,48950,48700,184
|
|
20250120,092200,2082574000,48950,49350,49350,48950,308
|
|
20250120,092100,2067441150,49200,49100,49500,48800,3253
|
|
20250120,092000,1907042150,48850,48650,49150,48650,970
|
|
20250120,091900,1859644750,48650,48500,48950,48400,1752
|
|
20250120,091800,1774449950,48500,48200,48650,48000,1606
|
|
20250120,091700,1696840200,48000,47800,48000,47600,4521
|
|
20250120,091600,1480195250,47800,48000,48000,47700,3899
|
|
20250120,091500,1293436150,48050,48200,48200,48050,492
|
|
20250120,091400,1269790750,48200,48250,48300,48050,653
|
|
20250120,091300,1238369500,48300,48200,48500,48100,290
|
|
20250120,091200,1224372550,48200,48700,48700,48100,2886
|
|
20250120,091100,1084738650,48700,48900,48900,48600,363
|
|
20250120,091000,1067087750,48700,48650,48700,48550,794
|
|
20250120,090900,1028441150,48700,49050,49300,48700,490
|
|
20250120,090800,1004472850,49050,49350,49350,48750,4649
|
|
20250120,090700,775458600,49350,49650,49750,49350,12642
|
|
20250120,090600,149888750,49650,49700,49700,49650,817
|
|
20250120,090500,109285000,49700,49700,49800,49700,275
|
|
20250120,090400,95615300,49700,49700,49700,49700,0
|
|
20250120,090300,95615300,49700,49800,49800,49700,1138
|
|
20250120,090200,38997300,49800,49900,49900,49800,105
|
|
20250120,090100,33768200,49800,49800,49800,49750,627
|
|
20250120,090000,2543800,49800,49800,49950,49800,51
|