577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,183300,1373507800,49800,49800,49800,49800,0
|
|
20250121,183200,1373507800,49800,49800,49800,49800,0
|
|
20250121,183100,1373507800,49800,49800,49800,49800,0
|
|
20250121,183000,1373507800,49800,49800,49800,49800,0
|
|
20250121,182900,1373507800,49800,49800,49800,49800,0
|
|
20250121,182800,1373507800,49800,49800,49800,49800,0
|
|
20250121,182700,1373507800,49800,49800,49800,49800,0
|
|
20250121,182600,1373507800,49800,49800,49800,49800,0
|
|
20250121,182500,1373507800,49800,49800,49800,49800,0
|
|
20250121,182400,1373507800,49800,49800,49800,49800,0
|
|
20250121,182300,1373507800,49800,49800,49800,49800,0
|
|
20250121,182200,1373507800,49800,49800,49800,49800,0
|
|
20250121,182100,1373507800,49800,49800,49800,49800,0
|
|
20250121,182000,1373507800,49800,49800,49800,49800,0
|
|
20250121,181900,1373507800,49800,49800,49800,49800,0
|
|
20250121,181800,1373507800,49800,49800,49800,49800,0
|
|
20250121,181700,1373507800,49800,49800,49800,49800,0
|
|
20250121,181600,1373507800,49800,49800,49800,49800,0
|
|
20250121,181500,1373507800,49800,49800,49800,49800,0
|
|
20250121,181400,1373507800,49800,49800,49800,49800,0
|
|
20250121,181300,1373507800,49800,49800,49800,49800,0
|
|
20250121,181200,1373507800,49800,49800,49800,49800,0
|
|
20250121,181100,1373507800,49800,49800,49800,49800,0
|
|
20250121,181000,1373507800,49800,49800,49800,49800,0
|
|
20250121,180900,1373507800,49800,49800,49800,49800,0
|
|
20250121,180800,1373507800,49800,49800,49800,49800,0
|
|
20250121,180700,1373507800,49800,49800,49800,49800,0
|
|
20250121,180600,1373507800,49800,49800,49800,49800,0
|
|
20250121,180500,1373507800,49800,49800,49800,49800,0
|
|
20250121,180400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,180300,1373507800,49800,49800,49800,49800,0
|
|
20250121,180200,1373507800,49800,49800,49800,49800,0
|
|
20250121,180100,1373507800,49800,49800,49800,49800,0
|
|
20250121,180000,1373507800,49800,49800,49800,49800,0
|
|
20250121,175900,1373507800,49800,49800,49800,49800,0
|
|
20250121,175800,1373507800,49800,49800,49800,49800,0
|
|
20250121,175700,1373507800,49800,49800,49800,49800,0
|
|
20250121,175600,1373507800,49800,49800,49800,49800,0
|
|
20250121,175500,1373507800,49800,49800,49800,49800,0
|
|
20250121,175400,1373507800,49800,49800,49800,49800,0
|
|
20250121,175300,1373507800,49800,49800,49800,49800,0
|
|
20250121,175200,1373507800,49800,49800,49800,49800,0
|
|
20250121,175100,1373507800,49800,49800,49800,49800,0
|
|
20250121,175000,1373507800,49800,49800,49800,49800,0
|
|
20250121,174900,1373507800,49800,49800,49800,49800,0
|
|
20250121,174800,1373507800,49800,49800,49800,49800,0
|
|
20250121,174700,1373507800,49800,49800,49800,49800,0
|
|
20250121,174600,1373507800,49800,49800,49800,49800,0
|
|
20250121,174500,1373507800,49800,49800,49800,49800,0
|
|
20250121,174400,1373507800,49800,49800,49800,49800,0
|
|
20250121,174300,1373507800,49800,49800,49800,49800,0
|
|
20250121,174200,1373507800,49800,49800,49800,49800,0
|
|
20250121,174100,1373507800,49800,49800,49800,49800,0
|
|
20250121,174000,1373507800,49800,49800,49800,49800,0
|
|
20250121,173900,1373507800,49800,49800,49800,49800,0
|
|
20250121,173800,1373507800,49800,49800,49800,49800,0
|
|
20250121,173700,1373507800,49800,49800,49800,49800,0
|
|
20250121,173600,1373507800,49800,49800,49800,49800,0
|
|
20250121,173500,1373507800,49800,49800,49800,49800,0
|
|
20250121,173400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,173300,1373507800,49800,49800,49800,49800,0
|
|
20250121,173200,1373507800,49800,49800,49800,49800,0
|
|
20250121,173100,1373507800,49800,49800,49800,49800,0
|
|
20250121,173000,1373507800,49800,49800,49800,49800,0
|
|
20250121,172900,1373507800,49800,49800,49800,49800,0
|
|
20250121,172800,1373507800,49800,49800,49800,49800,0
|
|
20250121,172700,1373507800,49800,49800,49800,49800,0
|
|
20250121,172600,1373507800,49800,49800,49800,49800,0
|
|
20250121,172500,1373507800,49800,49800,49800,49800,0
|
|
20250121,172400,1373507800,49800,49800,49800,49800,0
|
|
20250121,172300,1373507800,49800,49800,49800,49800,0
|
|
20250121,172200,1373507800,49800,49800,49800,49800,0
|
|
20250121,172100,1373507800,49800,49800,49800,49800,0
|
|
20250121,172000,1373507800,49800,49800,49800,49800,0
|
|
20250121,171900,1373507800,49800,49800,49800,49800,0
|
|
20250121,171800,1373507800,49800,49800,49800,49800,0
|
|
20250121,171700,1373507800,49800,49800,49800,49800,0
|
|
20250121,171600,1373507800,49800,49800,49800,49800,0
|
|
20250121,171500,1373507800,49800,49800,49800,49800,0
|
|
20250121,171400,1373507800,49800,49800,49800,49800,0
|
|
20250121,171300,1373507800,49800,49800,49800,49800,0
|
|
20250121,171200,1373507800,49800,49800,49800,49800,0
|
|
20250121,171100,1373507800,49800,49800,49800,49800,0
|
|
20250121,171000,1373507800,49800,49800,49800,49800,0
|
|
20250121,170900,1373507800,49800,49800,49800,49800,0
|
|
20250121,170800,1373507800,49800,49800,49800,49800,0
|
|
20250121,170700,1373507800,49800,49800,49800,49800,0
|
|
20250121,170600,1373507800,49800,49800,49800,49800,0
|
|
20250121,170500,1373507800,49800,49800,49800,49800,0
|
|
20250121,170400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,170300,1373507800,49800,49800,49800,49800,0
|
|
20250121,170200,1373507800,49800,49800,49800,49800,0
|
|
20250121,170100,1373507800,49800,49800,49800,49800,0
|
|
20250121,170000,1373507800,49800,49800,49800,49800,0
|
|
20250121,165900,1373507800,49800,49800,49800,49800,0
|
|
20250121,165800,1373507800,49800,49800,49800,49800,0
|
|
20250121,165700,1373507800,49800,49800,49800,49800,0
|
|
20250121,165600,1373507800,49800,49800,49800,49800,0
|
|
20250121,165500,1373507800,49800,49800,49800,49800,0
|
|
20250121,165400,1373507800,49800,49800,49800,49800,0
|
|
20250121,165300,1373507800,49800,49800,49800,49800,0
|
|
20250121,165200,1373507800,49800,49800,49800,49800,0
|
|
20250121,165100,1373507800,49800,49800,49800,49800,0
|
|
20250121,165000,1373507800,49800,49800,49800,49800,0
|
|
20250121,164900,1373507800,49800,49800,49800,49800,0
|
|
20250121,164800,1373507800,49800,49800,49800,49800,0
|
|
20250121,164700,1373507800,49800,49800,49800,49800,0
|
|
20250121,164600,1373507800,49800,49800,49800,49800,0
|
|
20250121,164500,1373507800,49800,49800,49800,49800,0
|
|
20250121,164400,1373507800,49800,49800,49800,49800,0
|
|
20250121,164300,1373507800,49800,49800,49800,49800,0
|
|
20250121,164200,1373507800,49800,49800,49800,49800,0
|
|
20250121,164100,1373507800,49800,49800,49800,49800,0
|
|
20250121,164000,1373507800,49800,49800,49800,49800,0
|
|
20250121,163900,1373507800,49800,49800,49800,49800,0
|
|
20250121,163800,1373507800,49800,49800,49800,49800,0
|
|
20250121,163700,1373507800,49800,49800,49800,49800,0
|
|
20250121,163600,1373507800,49800,49800,49800,49800,0
|
|
20250121,163500,1373507800,49800,49800,49800,49800,0
|
|
20250121,163400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,163300,1373507800,49800,49800,49800,49800,0
|
|
20250121,163200,1373507800,49800,49800,49800,49800,0
|
|
20250121,163100,1373507800,49800,49800,49800,49800,0
|
|
20250121,163000,1373507800,49800,49800,49800,49800,0
|
|
20250121,162900,1373507800,49800,49800,49800,49800,0
|
|
20250121,162800,1373507800,49800,49800,49800,49800,0
|
|
20250121,162700,1373507800,49800,49800,49800,49800,0
|
|
20250121,162600,1373507800,49800,49800,49800,49800,0
|
|
20250121,162500,1373507800,49800,49800,49800,49800,0
|
|
20250121,162400,1373507800,49800,49800,49800,49800,0
|
|
20250121,162300,1373507800,49800,49800,49800,49800,0
|
|
20250121,162200,1373507800,49800,49800,49800,49800,0
|
|
20250121,162100,1373507800,49800,49800,49800,49800,0
|
|
20250121,162000,1373507800,49800,49800,49800,49800,0
|
|
20250121,161900,1373507800,49800,49800,49800,49800,0
|
|
20250121,161800,1373507800,49800,49800,49800,49800,0
|
|
20250121,161700,1373507800,49800,49800,49800,49800,0
|
|
20250121,161600,1373507800,49800,49800,49800,49800,0
|
|
20250121,161500,1373507800,49800,49800,49800,49800,0
|
|
20250121,161400,1373507800,49800,49800,49800,49800,0
|
|
20250121,161300,1373507800,49800,49800,49800,49800,0
|
|
20250121,161200,1373507800,49800,49800,49800,49800,0
|
|
20250121,161100,1373507800,49800,49800,49800,49800,0
|
|
20250121,161000,1373507800,49800,49800,49800,49800,0
|
|
20250121,160900,1373507800,49800,49800,49800,49800,0
|
|
20250121,160800,1373507800,49800,49800,49800,49800,0
|
|
20250121,160700,1373507800,49800,49800,49800,49800,0
|
|
20250121,160600,1373507800,49800,49800,49800,49800,0
|
|
20250121,160500,1373507800,49800,49800,49800,49800,0
|
|
20250121,160400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,160300,1373507800,49800,49800,49800,49800,0
|
|
20250121,160200,1373507800,49800,49800,49800,49800,0
|
|
20250121,160100,1373507800,49800,49800,49800,49800,0
|
|
20250121,160000,1373507800,49800,49800,49800,49800,0
|
|
20250121,155900,1373507800,49800,49800,49800,49800,0
|
|
20250121,155800,1373507800,49800,49800,49800,49800,0
|
|
20250121,155700,1373507800,49800,49800,49800,49800,0
|
|
20250121,155600,1373507800,49800,49800,49800,49800,0
|
|
20250121,155500,1373507800,49800,49800,49800,49800,0
|
|
20250121,155400,1373507800,49800,49800,49800,49800,0
|
|
20250121,155300,1373507800,49800,49800,49800,49800,0
|
|
20250121,155200,1373507800,49800,49800,49800,49800,0
|
|
20250121,155100,1373507800,49800,49800,49800,49800,0
|
|
20250121,155000,1373507800,49800,49800,49800,49800,0
|
|
20250121,154900,1373507800,49800,49800,49800,49800,0
|
|
20250121,154800,1373507800,49800,49800,49800,49800,0
|
|
20250121,154700,1373507800,49800,49800,49800,49800,0
|
|
20250121,154600,1373507800,49800,49800,49800,49800,0
|
|
20250121,154500,1373507800,49800,49800,49800,49800,0
|
|
20250121,154400,1373507800,49800,49800,49800,49800,0
|
|
20250121,154300,1373507800,49800,49800,49800,49800,0
|
|
20250121,154200,1373507800,49800,49800,49800,49800,0
|
|
20250121,154100,1373507800,49800,49800,49800,49800,0
|
|
20250121,154000,1373507800,49800,49800,49800,49800,0
|
|
20250121,153900,1373507800,49800,49800,49800,49800,0
|
|
20250121,153800,1373507800,49800,49800,49800,49800,0
|
|
20250121,153700,1373507800,49800,49800,49800,49800,0
|
|
20250121,153600,1373507800,49800,49800,49800,49800,0
|
|
20250121,153500,1373507800,49800,49800,49800,49800,0
|
|
20250121,153400,1373507800,49800,49800,49800,49800,4718
|
|
20250121,153300,1373507800,49800,49800,49800,49800,0
|
|
20250121,153200,1373507800,49800,49800,49800,49800,0
|
|
20250121,153100,1373507800,49800,49800,49800,49800,0
|
|
20250121,153000,1373507800,49800,49800,49800,49800,4718
|
|
20250121,152900,1138551400,49650,49650,49650,49650,0
|
|
20250121,152800,1138551400,49650,49650,49650,49650,0
|
|
20250121,152700,1138551400,49650,49650,49650,49650,0
|
|
20250121,152600,1138551400,49650,49650,49650,49650,0
|
|
20250121,152500,1138551400,49650,49650,49650,49650,0
|
|
20250121,152400,1138551400,49650,49650,49650,49650,0
|
|
20250121,152300,1138551400,49650,49650,49650,49650,0
|
|
20250121,152200,1138551400,49650,49650,49650,49650,0
|
|
20250121,152100,1138551400,49650,49650,49650,49650,0
|
|
20250121,152000,1138551400,49650,49650,49650,49650,0
|
|
20250121,151900,1138551400,49650,49600,49750,49550,2000
|
|
20250121,151800,1039202450,49650,49550,49650,49550,474
|
|
20250121,151700,1015697250,49500,49500,49550,49500,128
|
|
20250121,151600,1009360100,49550,49600,49600,49550,532
|
|
20250121,151500,982989250,49600,49600,49600,49600,203
|
|
20250121,151400,972920450,49600,49600,49600,49600,9
|
|
20250121,151300,972474050,49550,49550,49550,49550,5
|
|
20250121,151200,972226300,49600,49600,49600,49550,1906
|
|
20250121,151100,877774750,49600,49600,49600,49600,0
|
|
20250121,151000,877774750,49600,49600,49600,49600,0
|
|
20250121,150900,877774750,49600,49600,49600,49600,23
|
|
20250121,150800,876633950,49600,49600,49600,49600,66
|
|
20250121,150700,873360350,49650,49550,49650,49550,40
|
|
20250121,150600,871376450,49650,49650,49650,49650,0
|
|
20250121,150500,871376450,49650,49650,49650,49650,1
|
|
20250121,150400,871326800,49650,49650,49650,49650,9
|
|
20250121,150300,870879950,49650,49550,49650,49550,39
|
|
20250121,150200,868943800,49650,49650,49650,49650,0
|
|
20250121,150100,868943800,49650,49650,49650,49650,0
|
|
20250121,150000,868943800,49650,49550,49650,49550,5
|
|
20250121,145900,868695750,49600,49600,49600,49600,17
|
|
20250121,145800,867852550,49650,49650,49650,49650,3
|
|
20250121,145700,867703600,49600,49600,49600,49600,120
|
|
20250121,145600,861751600,49600,49600,49650,49600,135
|
|
20250121,145500,855054200,49600,49600,49600,49600,47
|
|
20250121,145400,852723000,49550,49550,49550,49550,2
|
|
20250121,145300,852623900,49600,49550,49600,49550,317
|
|
20250121,145200,836915700,49550,49600,49600,49550,3
|
|
20250121,145100,836766950,49600,49550,49600,49550,35
|
|
20250121,145000,835031000,49650,49650,49650,49650,17
|
|
20250121,144900,834186950,49550,49550,49550,49550,1
|
|
20250121,144800,834137400,49600,49500,49600,49500,20
|
|
20250121,144700,833145700,49550,49600,49600,49550,42
|
|
20250121,144600,831063800,49550,49550,49550,49550,1
|
|
20250121,144500,831014250,49600,49500,49600,49500,19
|
|
20250121,144400,830072050,49600,49550,49600,49550,89
|
|
20250121,144300,825661650,49600,49550,49600,49550,18
|
|
20250121,144200,824768900,49550,49600,49600,49550,18
|
|
20250121,144100,823876150,49600,49600,49600,49600,8
|
|
20250121,144000,823479350,49600,49550,49600,49550,17
|
|
20250121,143900,822636200,49500,49500,49500,49500,1
|
|
20250121,143800,822586700,49550,49550,49550,49550,41
|
|
20250121,143700,820555150,49600,49550,49600,49550,17
|
|
20250121,143600,819712000,49500,49500,49500,49500,4
|
|
20250121,143500,819514000,49600,49600,49600,49600,17
|
|
20250121,143400,818670800,49550,49600,49600,49550,112
|
|
20250121,143300,813120350,49550,49600,49600,49550,332
|
|
20250121,143200,796669700,49600,49550,49600,49550,18
|
|
20250121,143100,795776950,49600,49600,49600,49600,39
|
|
20250121,143000,793842550,49600,49550,49600,49550,19
|
|
20250121,142900,792900250,49600,49600,49600,49600,158
|
|
20250121,142800,785063450,49550,49550,49550,49550,1
|
|
20250121,142700,785013900,49600,49550,49600,49550,19
|
|
20250121,142600,784071600,49550,49550,49550,49550,0
|
|
20250121,142500,784071600,49550,49550,49600,49550,118
|
|
20250121,142400,778223850,49550,49550,49600,49550,320
|
|
20250121,142300,762367000,49550,49550,49550,49550,1
|
|
20250121,142200,762317450,49600,49600,49600,49600,17
|
|
20250121,142100,761474250,49600,49550,49600,49550,53
|
|
20250121,142000,758847950,49500,49500,49500,49500,113
|
|
20250121,141900,753254450,49550,49600,49600,49550,71
|
|
20250121,141800,749735550,49600,49550,49600,49550,16
|
|
20250121,141700,748942050,49550,49550,49550,49550,28
|
|
20250121,141600,747554650,49600,49550,49600,49550,17
|
|
20250121,141500,746711500,49600,49600,49600,49600,0
|
|
20250121,141400,746711500,49600,49600,49600,49600,17
|
|
20250121,141300,745868300,49550,49550,49550,49550,29
|
|
20250121,141200,744431350,49550,49500,49550,49500,3
|
|
20250121,141100,744282800,49600,49600,49600,49600,17
|
|
20250121,141000,743439600,49550,49550,49550,49550,14
|
|
20250121,140900,742745900,49550,49500,49550,49500,21
|
|
20250121,140800,741705550,49550,49550,49550,49550,17
|
|
20250121,140700,740863200,49500,49500,49500,49500,1
|
|
20250121,140600,740813700,49450,49500,49550,49450,174
|
|
20250121,140500,732199900,49550,49550,49550,49550,36
|
|
20250121,140400,730416100,49550,49550,49550,49550,1
|
|
20250121,140300,730366550,49600,49600,49600,49600,17
|
|
20250121,140200,729523350,49550,49550,49550,49550,0
|
|
20250121,140100,729523350,49550,49550,49550,49550,17
|
|
20250121,140000,728681000,49500,49600,49600,49500,142
|
|
20250121,135900,721649250,49550,49550,49550,49550,6
|
|
20250121,135800,721351950,49600,49550,49600,49550,17
|
|
20250121,135700,720509300,49550,49550,49550,49550,0
|
|
20250121,135600,720509300,49550,49550,49550,49550,17
|
|
20250121,135500,719666950,49550,49500,49550,49500,18
|
|
20250121,135400,718775100,49550,49550,49550,49550,3
|
|
20250121,135300,718626450,49550,49550,49550,49550,17
|
|
20250121,135200,717784100,49500,49500,49500,49500,300
|
|
20250121,135100,702934100,49600,49550,49600,49550,91
|
|
20250121,135000,698424200,49550,49600,49600,49550,18
|
|
20250121,134900,697531450,49550,49550,49550,49550,1
|
|
20250121,134800,697481900,49550,49550,49600,49550,21
|
|
20250121,134700,696440500,49600,49600,49600,49600,17
|
|
20250121,134600,695597300,49550,49600,49600,49550,17
|
|
20250121,134500,694754150,49550,49550,49550,49550,1
|
|
20250121,134400,694704600,49600,49600,49600,49600,0
|
|
20250121,134300,694704600,49600,49550,49600,49550,18
|
|
20250121,134200,693811850,49600,49550,49600,49500,68
|
|
20250121,134100,690441650,49600,49600,49600,49600,0
|
|
20250121,134000,690441650,49600,49600,49600,49600,17
|
|
20250121,133900,689598450,49650,49550,49650,49550,17
|
|
20250121,133800,688754500,49600,49600,49600,49600,0
|
|
20250121,133700,688754500,49600,49600,49600,49600,17
|
|
20250121,133600,687911300,49600,49500,49600,49500,46
|
|
20250121,133500,685630000,49650,49650,49650,49650,17
|
|
20250121,133400,684785950,49550,49600,49600,49550,18
|
|
20250121,133300,683893200,49500,49500,49500,49500,3
|
|
20250121,133200,683744700,49600,49600,49600,49600,17
|
|
20250121,133100,682901500,49550,49550,49550,49550,0
|
|
20250121,133000,682901500,49550,49550,49600,49550,212
|
|
20250121,132900,672396050,49600,49600,49600,49600,44
|
|
20250121,132800,670213650,49550,49550,49550,49550,1
|
|
20250121,132700,670164100,49600,49550,49600,49550,18
|
|
20250121,132600,669271350,49600,49600,49600,49600,17
|
|
20250121,132500,668428150,49600,49600,49600,49600,0
|
|
20250121,132400,668428150,49600,49500,49600,49500,41
|
|
20250121,132300,666395950,49550,49550,49550,49550,0
|
|
20250121,132200,666395950,49550,49500,49550,49500,18
|
|
20250121,132100,665504100,49550,49550,49550,49550,17
|
|
20250121,132000,664661750,49500,49500,49500,49500,0
|
|
20250121,131900,664661750,49500,49550,49550,49500,21
|
|
20250121,131800,663621250,49550,49550,49550,49550,17
|
|
20250121,131700,662778900,49600,49600,49600,49600,1
|
|
20250121,131600,662729300,49500,49550,49600,49500,179
|
|
20250121,131500,653863500,49500,49550,49550,49500,302
|
|
20250121,131400,638910250,49600,49600,49600,49600,18
|
|
20250121,131300,638017450,49550,49600,49600,49550,38
|
|
20250121,131200,636133700,49600,49550,49600,49550,15
|
|
20250121,131100,635389900,49550,49600,49600,49550,18
|
|
20250121,131000,634497150,49550,49600,49600,49550,161
|
|
20250121,130900,626518800,49550,49550,49550,49550,1
|
|
20250121,130800,626469250,49550,49600,49600,49550,202
|
|
20250121,130700,616459300,49550,49550,49550,49550,1
|
|
20250121,130600,616409750,49600,49550,49600,49550,19
|
|
20250121,130500,615467450,49550,49600,49600,49550,18
|
|
20250121,130400,614574700,49550,49550,49550,49550,0
|
|
20250121,130300,614574700,49550,49600,49600,49550,18
|
|
20250121,130200,613681950,49600,49600,49600,49600,0
|
|
20250121,130100,613681950,49600,49550,49600,49550,118
|
|
20250121,130000,607834200,49600,49600,49600,49550,53
|
|
20250121,125900,605205550,49600,49600,49600,49600,22
|
|
20250121,125800,604114350,49600,49550,49600,49550,154
|
|
20250121,125700,596482800,49550,49550,49650,49550,28
|
|
20250121,125600,595093700,49600,49600,49650,49600,168
|
|
20250121,125500,586760350,49600,49550,49600,49550,18
|
|
20250121,125400,585867600,49550,49550,49550,49550,1
|
|
20250121,125300,585818050,49600,49550,49600,49550,18
|
|
20250121,125200,584925300,49600,49600,49600,49600,17
|
|
20250121,125100,584082100,49550,49550,49550,49550,2
|
|
20250121,125000,583983000,49600,49600,49600,49600,17
|
|
20250121,124900,583139800,49550,49550,49550,49550,1
|
|
20250121,124800,583090250,49600,49550,49600,49550,39
|
|
20250121,124700,581156950,49600,49600,49600,49600,17
|
|
20250121,124600,580313750,49550,49550,49550,49550,7
|
|
20250121,124500,579966900,49600,49600,49600,49600,17
|
|
20250121,124400,579123700,49550,49600,49600,49550,18
|
|
20250121,124300,578230950,49550,49550,49550,49550,200
|
|
20250121,124200,568320950,49550,49600,49600,49550,18
|
|
20250121,124100,567428200,49600,49600,49600,49600,0
|
|
20250121,124000,567428200,49600,49550,49600,49550,18
|
|
20250121,123900,566535450,49600,49550,49600,49550,19
|
|
20250121,123800,565593150,49650,49600,49650,49600,357
|
|
20250121,123700,547885900,49650,49650,49650,49650,17
|
|
20250121,123600,547041850,49600,49600,49600,49550,92
|
|
20250121,123500,542478850,49600,49600,49600,49600,19
|
|
20250121,123400,541536450,49550,49600,49600,49550,18
|
|
20250121,123300,540643700,49600,49600,49600,49600,0
|
|
20250121,123200,540643700,49600,49550,49600,49550,18
|
|
20250121,123100,539750950,49600,49550,49600,49550,19
|
|
20250121,123000,538808650,49550,49550,49550,49550,5
|
|
20250121,122900,538560900,49600,49600,49600,49600,18
|
|
20250121,122800,537668100,49650,49650,49650,49650,0
|
|
20250121,122700,537668100,49650,49600,49650,49600,34
|
|
20250121,122600,535980050,49650,49650,49650,49650,17
|
|
20250121,122500,535136000,49600,49600,49600,49600,0
|
|
20250121,122400,535136000,49600,49500,49600,49500,54
|
|
20250121,122300,532459400,49550,49500,49550,49500,22
|
|
20250121,122200,531369550,49500,49500,49500,49500,1
|
|
20250121,122100,531320050,49550,49500,49550,49500,19
|
|
20250121,122000,530378700,49500,49500,49500,49500,1
|
|
20250121,121900,530329200,49550,49550,49550,49550,17
|
|
20250121,121800,529486850,49500,49450,49500,49450,2
|
|
20250121,121700,529387900,49550,49550,49550,49550,17
|
|
20250121,121600,528545550,49500,49500,49500,49500,1
|
|
20250121,121500,528496050,49500,49500,49500,49500,0
|
|
20250121,121400,528496050,49500,49500,49500,49500,94
|
|
20250121,121300,523843050,49500,49500,49500,49500,1
|
|
20250121,121200,523793550,49500,49500,49500,49500,4
|
|
20250121,121100,523595550,49500,49500,49500,49500,2
|
|
20250121,121000,523496550,49500,49500,49500,49500,0
|
|
20250121,120900,523496550,49500,49500,49500,49500,2
|
|
20250121,120800,523397550,49550,49550,49550,49550,0
|
|
20250121,120700,523397550,49550,49550,49550,49550,0
|
|
20250121,120600,523397550,49550,49550,49550,49550,0
|
|
20250121,120500,523397550,49550,49450,49550,49450,207
|
|
20250121,120400,513161300,49450,49450,49450,49450,0
|
|
20250121,120300,513161300,49450,49450,49500,49450,5
|
|
20250121,120200,512913950,49500,49500,49500,49500,0
|
|
20250121,120100,512913950,49500,49450,49500,49450,3
|
|
20250121,120000,512765500,49500,49500,49500,49500,60
|
|
20250121,115900,509795500,49500,49500,49500,49500,6
|
|
20250121,115800,509498500,49500,49500,49500,49500,36
|
|
20250121,115700,507716500,49500,49500,49500,49500,2
|
|
20250121,115600,507617500,49500,49500,49500,49500,0
|
|
20250121,115500,507617500,49500,49500,49500,49500,2
|
|
20250121,115400,507518500,49500,49500,49500,49500,104
|
|
20250121,115300,502370500,49500,49500,49500,49500,1
|
|
20250121,115200,502321000,49500,49500,49500,49500,0
|
|
20250121,115100,502321000,49500,49500,49500,49500,3
|
|
20250121,115000,502172500,49500,49500,49500,49500,0
|
|
20250121,114900,502172500,49500,49500,49500,49500,3
|
|
20250121,114800,502024000,49500,49500,49500,49500,4
|
|
20250121,114700,501826000,49500,49500,49500,49500,1
|
|
20250121,114600,501776500,49500,49500,49500,49500,2
|
|
20250121,114500,501677500,49500,49500,49500,49500,1
|
|
20250121,114400,501628000,49550,49550,49550,49550,435
|
|
20250121,114300,480073750,49550,49550,49600,49550,531
|
|
20250121,114200,453761250,49500,49500,49500,49500,2
|
|
20250121,114100,453662250,49550,49500,49550,49500,2
|
|
20250121,114000,453563200,49650,49650,49650,49650,0
|
|
20250121,113900,453563200,49650,49600,49650,49600,2
|
|
20250121,113800,453463950,49500,49500,49500,49500,2
|
|
20250121,113700,453364950,49650,49650,49650,49650,1
|
|
20250121,113600,453315300,49550,49500,49550,49450,44
|
|
20250121,113500,451135450,49500,49500,49500,49500,102
|
|
20250121,113400,446086450,49500,49550,49550,49500,2
|
|
20250121,113300,445987400,49500,49500,49500,49500,1
|
|
20250121,113200,445937900,49500,49500,49500,49500,1
|
|
20250121,113100,445888400,49500,49500,49500,49500,0
|
|
20250121,113000,445888400,49500,49450,49500,49450,4
|
|
20250121,112900,445690550,49500,49500,49500,49500,0
|
|
20250121,112800,445690550,49500,49500,49500,49500,2
|
|
20250121,112700,445591550,49450,49450,49450,49450,4
|
|
20250121,112600,445393750,49450,49450,49500,49450,24
|
|
20250121,112500,444206900,49500,49500,49500,49500,0
|
|
20250121,112400,444206900,49500,49500,49500,49450,112
|
|
20250121,112300,438663000,49500,49500,49500,49500,51
|
|
20250121,112200,436138500,49450,49500,49500,49450,104
|
|
20250121,112100,430995550,49450,49450,49450,49450,0
|
|
20250121,112000,430995550,49450,49600,49600,49450,1002
|
|
20250121,111900,381362200,49600,49600,49600,49600,1
|
|
20250121,111800,381312600,49600,49600,49600,49600,184
|
|
20250121,111700,372186200,49650,49650,49650,49650,2
|
|
20250121,111600,372086900,49650,49650,49650,49650,2
|
|
20250121,111500,371987600,49650,49650,49650,49650,1
|
|
20250121,111400,371937950,49650,49650,49750,49650,264
|
|
20250121,111300,358829400,49650,49650,49650,49650,0
|
|
20250121,111200,358829400,49650,49650,49650,49650,2
|
|
20250121,111100,358730100,49650,49650,49650,49650,2
|
|
20250121,111000,358630800,49700,49650,49700,49650,10
|
|
20250121,110900,358133850,49700,49650,49700,49650,37
|
|
20250121,110800,356295000,49650,49650,49650,49650,2
|
|
20250121,110700,356195700,49750,49750,49750,49750,0
|
|
20250121,110600,356195700,49750,49650,49750,49650,48
|
|
20250121,110500,353808200,49650,49650,49650,49650,2
|
|
20250121,110400,353708900,49650,49650,49650,49650,0
|
|
20250121,110300,353708900,49650,49650,49650,49650,3
|
|
20250121,110200,353559950,49650,49650,49650,49650,1
|
|
20250121,110100,353510300,49650,49650,49650,49650,20
|
|
20250121,110000,352517300,49650,49750,49750,49650,12
|
|
20250121,105900,351920800,49750,49750,49750,49700,33
|
|
20250121,105800,350279450,49750,49750,49750,49700,34
|
|
20250121,105700,348588450,49650,49750,49750,49650,29
|
|
20250121,105600,347146050,49750,49700,49750,49700,26
|
|
20250121,105500,345852650,49700,49750,49750,49650,33
|
|
20250121,105400,344211450,49750,49750,49750,49650,64
|
|
20250121,105300,341027650,49750,49750,49750,49700,24
|
|
20250121,105200,339833700,49750,49750,49750,49650,32
|
|
20250121,105100,338241800,49750,49750,49750,49650,40
|
|
20250121,105000,336251950,49750,49750,49750,49750,23
|
|
20250121,104900,335107700,49650,49750,49750,49650,32
|
|
20250121,104800,333515950,49750,49750,49750,49600,32
|
|
20250121,104700,331924550,49750,49750,49750,49600,26
|
|
20250121,104600,330631400,49750,49750,49750,49750,21
|
|
20250121,104500,329586650,49750,49750,49750,49600,48
|
|
20250121,104400,327198850,49750,49750,49750,49600,22
|
|
20250121,104300,326104500,49750,49700,49750,49700,29
|
|
20250121,104200,324661800,49750,49750,49750,49600,32
|
|
20250121,104100,323070100,49600,49750,49750,49600,26
|
|
20250121,104000,321776800,49750,49750,49750,49750,68
|
|
20250121,103900,318393800,49750,49700,49750,49600,41
|
|
20250121,103800,316356050,49700,49700,49700,49700,36
|
|
20250121,103700,314566850,49700,49650,49700,49650,73
|
|
20250121,103600,310940750,49650,49700,49700,49650,29
|
|
20250121,103500,309499650,49700,49700,49700,49700,28
|
|
20250121,103400,308108050,49650,49750,49750,49650,26
|
|
20250121,103300,306814650,49750,49750,49750,49600,46
|
|
20250121,103200,304526450,49750,49750,49750,49700,177
|
|
20250121,103100,295720750,49750,49600,49750,49600,21
|
|
20250121,103000,294676300,49750,49750,49750,49600,46
|
|
20250121,102900,292388450,49750,49750,49750,49750,27
|
|
20250121,102800,291045200,49750,49800,49800,49600,23
|
|
20250121,102700,289900200,49800,49800,49800,49800,33
|
|
20250121,102600,288256800,49800,49800,49800,49750,27
|
|
20250121,102500,286912250,49800,49750,49800,49600,35
|
|
20250121,102400,285170050,49750,49750,49750,49600,36
|
|
20250121,102300,283379700,49750,49750,49750,49750,26
|
|
20250121,102200,282086200,49600,49800,49800,49600,31
|
|
20250121,102100,280543150,49800,49600,49800,49600,27
|
|
20250121,102000,279199800,49600,49800,49800,49600,145
|
|
20250121,101900,271999250,49800,49800,49800,49650,125
|
|
20250121,101800,265789250,49800,49700,49800,49650,104
|
|
20250121,101700,260618100,49800,49800,49800,49700,35
|
|
20250121,101600,258875700,49800,49800,49800,49750,35
|
|
20250121,101500,257132750,49800,49650,49800,49650,25
|
|
20250121,101400,255887900,49800,49800,49800,49650,35
|
|
20250121,101300,254145400,49800,49750,49800,49750,29
|
|
20250121,101200,252701550,49750,49600,49750,49600,41
|
|
20250121,101100,250662600,49750,49750,49750,49750,30
|
|
20250121,101000,249170100,49750,49750,49750,49700,27
|
|
20250121,100900,247826900,49750,49750,49750,49600,35
|
|
20250121,100800,246085950,49750,49700,49750,49700,76
|
|
20250121,100700,242305000,49750,49700,49750,49600,34
|
|
20250121,100600,240615050,49650,49650,49750,49650,145
|
|
20250121,100500,233412100,49750,49750,49750,49750,33
|
|
20250121,100400,231770350,49750,49650,49750,49650,40
|
|
20250121,100300,229781550,49800,49650,49800,49650,40
|
|
20250121,100200,227789850,49800,49750,49800,49750,67
|
|
20250121,100100,224455400,49750,49750,49750,49650,38
|
|
20250121,100000,222565050,49750,49650,49750,49650,52
|
|
20250121,095900,219978350,49750,49700,49800,49700,35
|
|
20250121,095800,218237300,49700,49650,49700,49550,38
|
|
20250121,095700,216349050,49700,49550,49700,49550,55
|
|
20250121,095600,213620700,49650,49600,49650,49500,47
|
|
20250121,095500,211288500,49600,49600,49600,49550,35
|
|
20250121,095400,209552550,49600,49600,49600,49500,48
|
|
20250121,095300,207172050,49600,49650,49650,49500,55
|
|
20250121,095200,204443700,49650,49600,49650,49600,37
|
|
20250121,095100,202607500,49600,49600,49600,49550,44
|
|
20250121,095000,200425150,49650,49650,49650,49500,78
|
|
20250121,094900,196560100,49650,49650,49650,49600,34
|
|
20250121,094800,194872050,49650,49500,49650,49500,43
|
|
20250121,094700,192737550,49500,49650,49650,49500,27
|
|
20250121,094600,191397350,49650,49650,49650,49650,20
|
|
20250121,094500,190404350,49650,49500,49650,49500,39
|
|
20250121,094400,188468350,49650,49650,49650,49650,43
|
|
20250121,094300,186333400,49650,49650,49650,49600,41
|
|
20250121,094200,184297800,49650,49450,49650,49450,44
|
|
20250121,094100,182114000,49650,49550,49650,49450,67
|
|
20250121,094000,178794200,49550,49550,49550,49550,32
|
|
20250121,093900,177208600,49450,49550,49550,49450,40
|
|
20250121,093800,175226850,49600,49600,49600,49600,28
|
|
20250121,093700,173838050,49600,49650,49650,49450,30
|
|
20250121,093600,172350100,49650,49450,49650,49450,27
|
|
20250121,093500,171010350,49650,49550,49650,49500,39
|
|
20250121,093400,169077250,49550,49500,49550,49450,124
|
|
20250121,093300,162938300,49500,49350,49500,49350,602
|
|
20250121,093200,133174550,49400,49400,49400,49400,30
|
|
20250121,093100,131692550,49400,49400,49400,49250,60
|
|
20250121,093000,128731650,49450,49300,49450,49300,90
|
|
20250121,092900,124281600,49450,49300,49500,49300,46
|
|
20250121,092800,122006700,49350,49350,49350,49300,66
|
|
20250121,092700,118749650,49350,49200,49350,49200,27
|
|
20250121,092600,117417350,49400,49400,49400,49200,26
|
|
20250121,092500,116133350,49400,49400,49400,49400,46
|
|
20250121,092400,113860950,49250,49250,49250,49150,45
|
|
20250121,092300,111646150,49150,49250,49250,49150,82
|
|
20250121,092200,107608250,49400,49250,49400,49250,176
|
|
20250121,092100,98939550,49250,49150,49350,49100,130
|
|
20250121,092000,92544950,49200,49250,49250,49100,147
|
|
20250121,091900,85314500,49250,49250,49250,49250,10
|
|
20250121,091800,84822000,49500,49250,49500,49200,103
|
|
20250121,091700,79724600,49200,49100,49700,49100,376
|
|
20250121,091600,61190150,49000,49100,49150,49000,128
|
|
20250121,091500,54905400,49000,49100,49100,49000,31
|
|
20250121,091400,53383500,49050,49050,49050,49050,50
|
|
20250121,091300,50931000,49150,49150,49200,49100,179
|
|
20250121,091200,42135850,49150,49150,49250,49150,52
|
|
20250121,091100,39577050,49250,49250,49250,49200,157
|
|
20250121,091000,31845800,49250,49200,49250,49150,76
|
|
20250121,090900,28104700,49250,49200,49250,49200,6
|
|
20250121,090800,27809250,49150,49400,49400,49150,48
|
|
20250121,090700,25449750,49150,49350,49400,49150,183
|
|
20250121,090600,16409850,49100,49250,49450,49100,51
|
|
20250121,090500,13900100,49450,49550,49550,49250,147
|
|
20250121,090400,6645600,49450,49700,49700,49450,2
|
|
20250121,090300,6546450,49750,49350,49750,49350,3
|
|
20250121,090200,6398000,49850,49500,49850,49250,61
|
|
20250121,090100,3385050,49900,49900,49900,49900,10
|
|
20250121,090000,2886050,49900,49850,49900,49500,58
|