577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,183300,2218427900,49700,49700,49700,49700,0
|
|
20250122,183200,2218427900,49700,49700,49700,49700,0
|
|
20250122,183100,2218427900,49700,49700,49700,49700,0
|
|
20250122,183000,2218427900,49700,49700,49700,49700,0
|
|
20250122,182900,2218427900,49700,49700,49700,49700,0
|
|
20250122,182800,2218427900,49700,49700,49700,49700,0
|
|
20250122,182700,2218427900,49700,49700,49700,49700,0
|
|
20250122,182600,2218427900,49700,49700,49700,49700,0
|
|
20250122,182500,2218427900,49700,49700,49700,49700,0
|
|
20250122,182400,2218427900,49700,49700,49700,49700,0
|
|
20250122,182300,2218427900,49700,49700,49700,49700,0
|
|
20250122,182200,2218427900,49700,49700,49700,49700,0
|
|
20250122,182100,2218427900,49700,49700,49700,49700,0
|
|
20250122,182000,2218427900,49700,49700,49700,49700,0
|
|
20250122,181900,2218427900,49700,49700,49700,49700,0
|
|
20250122,181800,2218427900,49700,49700,49700,49700,0
|
|
20250122,181700,2218427900,49700,49700,49700,49700,0
|
|
20250122,181600,2218427900,49700,49700,49700,49700,0
|
|
20250122,181500,2218427900,49700,49700,49700,49700,0
|
|
20250122,181400,2218427900,49700,49700,49700,49700,0
|
|
20250122,181300,2218427900,49700,49700,49700,49700,0
|
|
20250122,181200,2218427900,49700,49700,49700,49700,0
|
|
20250122,181100,2218427900,49700,49700,49700,49700,0
|
|
20250122,181000,2218427900,49700,49700,49700,49700,0
|
|
20250122,180900,2218427900,49700,49700,49700,49700,0
|
|
20250122,180800,2218427900,49700,49700,49700,49700,0
|
|
20250122,180700,2218427900,49700,49700,49700,49700,0
|
|
20250122,180600,2218427900,49700,49700,49700,49700,0
|
|
20250122,180500,2218427900,49700,49700,49700,49700,0
|
|
20250122,180400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,180300,2218427900,49700,49700,49700,49700,0
|
|
20250122,180200,2218427900,49700,49700,49700,49700,0
|
|
20250122,180100,2218427900,49700,49700,49700,49700,0
|
|
20250122,180000,2218427900,49700,49700,49700,49700,0
|
|
20250122,175900,2218427900,49700,49700,49700,49700,0
|
|
20250122,175800,2218427900,49700,49700,49700,49700,0
|
|
20250122,175700,2218427900,49700,49700,49700,49700,0
|
|
20250122,175600,2218427900,49700,49700,49700,49700,0
|
|
20250122,175500,2218427900,49700,49700,49700,49700,0
|
|
20250122,175400,2218427900,49700,49700,49700,49700,0
|
|
20250122,175300,2218427900,49700,49700,49700,49700,0
|
|
20250122,175200,2218427900,49700,49700,49700,49700,0
|
|
20250122,175100,2218427900,49700,49700,49700,49700,0
|
|
20250122,175000,2218427900,49700,49700,49700,49700,0
|
|
20250122,174900,2218427900,49700,49700,49700,49700,0
|
|
20250122,174800,2218427900,49700,49700,49700,49700,0
|
|
20250122,174700,2218427900,49700,49700,49700,49700,0
|
|
20250122,174600,2218427900,49700,49700,49700,49700,0
|
|
20250122,174500,2218427900,49700,49700,49700,49700,0
|
|
20250122,174400,2218427900,49700,49700,49700,49700,0
|
|
20250122,174300,2218427900,49700,49700,49700,49700,0
|
|
20250122,174200,2218427900,49700,49700,49700,49700,0
|
|
20250122,174100,2218427900,49700,49700,49700,49700,0
|
|
20250122,174000,2218427900,49700,49700,49700,49700,0
|
|
20250122,173900,2218427900,49700,49700,49700,49700,0
|
|
20250122,173800,2218427900,49700,49700,49700,49700,0
|
|
20250122,173700,2218427900,49700,49700,49700,49700,0
|
|
20250122,173600,2218427900,49700,49700,49700,49700,0
|
|
20250122,173500,2218427900,49700,49700,49700,49700,0
|
|
20250122,173400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,173300,2218427900,49700,49700,49700,49700,0
|
|
20250122,173200,2218427900,49700,49700,49700,49700,0
|
|
20250122,173100,2218427900,49700,49700,49700,49700,0
|
|
20250122,173000,2218427900,49700,49700,49700,49700,0
|
|
20250122,172900,2218427900,49700,49700,49700,49700,0
|
|
20250122,172800,2218427900,49700,49700,49700,49700,0
|
|
20250122,172700,2218427900,49700,49700,49700,49700,0
|
|
20250122,172600,2218427900,49700,49700,49700,49700,0
|
|
20250122,172500,2218427900,49700,49700,49700,49700,0
|
|
20250122,172400,2218427900,49700,49700,49700,49700,0
|
|
20250122,172300,2218427900,49700,49700,49700,49700,0
|
|
20250122,172200,2218427900,49700,49700,49700,49700,0
|
|
20250122,172100,2218427900,49700,49700,49700,49700,0
|
|
20250122,172000,2218427900,49700,49700,49700,49700,0
|
|
20250122,171900,2218427900,49700,49700,49700,49700,0
|
|
20250122,171800,2218427900,49700,49700,49700,49700,0
|
|
20250122,171700,2218427900,49700,49700,49700,49700,0
|
|
20250122,171600,2218427900,49700,49700,49700,49700,0
|
|
20250122,171500,2218427900,49700,49700,49700,49700,0
|
|
20250122,171400,2218427900,49700,49700,49700,49700,0
|
|
20250122,171300,2218427900,49700,49700,49700,49700,0
|
|
20250122,171200,2218427900,49700,49700,49700,49700,0
|
|
20250122,171100,2218427900,49700,49700,49700,49700,0
|
|
20250122,171000,2218427900,49700,49700,49700,49700,0
|
|
20250122,170900,2218427900,49700,49700,49700,49700,0
|
|
20250122,170800,2218427900,49700,49700,49700,49700,0
|
|
20250122,170700,2218427900,49700,49700,49700,49700,0
|
|
20250122,170600,2218427900,49700,49700,49700,49700,0
|
|
20250122,170500,2218427900,49700,49700,49700,49700,0
|
|
20250122,170400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,170300,2218427900,49700,49700,49700,49700,0
|
|
20250122,170200,2218427900,49700,49700,49700,49700,0
|
|
20250122,170100,2218427900,49700,49700,49700,49700,0
|
|
20250122,170000,2218427900,49700,49700,49700,49700,0
|
|
20250122,165900,2218427900,49700,49700,49700,49700,0
|
|
20250122,165800,2218427900,49700,49700,49700,49700,0
|
|
20250122,165700,2218427900,49700,49700,49700,49700,0
|
|
20250122,165600,2218427900,49700,49700,49700,49700,0
|
|
20250122,165500,2218427900,49700,49700,49700,49700,0
|
|
20250122,165400,2218427900,49700,49700,49700,49700,0
|
|
20250122,165300,2218427900,49700,49700,49700,49700,0
|
|
20250122,165200,2218427900,49700,49700,49700,49700,0
|
|
20250122,165100,2218427900,49700,49700,49700,49700,0
|
|
20250122,165000,2218427900,49700,49700,49700,49700,0
|
|
20250122,164900,2218427900,49700,49700,49700,49700,0
|
|
20250122,164800,2218427900,49700,49700,49700,49700,0
|
|
20250122,164700,2218427900,49700,49700,49700,49700,0
|
|
20250122,164600,2218427900,49700,49700,49700,49700,0
|
|
20250122,164500,2218427900,49700,49700,49700,49700,0
|
|
20250122,164400,2218427900,49700,49700,49700,49700,0
|
|
20250122,164300,2218427900,49700,49700,49700,49700,0
|
|
20250122,164200,2218427900,49700,49700,49700,49700,0
|
|
20250122,164100,2218427900,49700,49700,49700,49700,0
|
|
20250122,164000,2218427900,49700,49700,49700,49700,0
|
|
20250122,163900,2218427900,49700,49700,49700,49700,0
|
|
20250122,163800,2218427900,49700,49700,49700,49700,0
|
|
20250122,163700,2218427900,49700,49700,49700,49700,0
|
|
20250122,163600,2218427900,49700,49700,49700,49700,0
|
|
20250122,163500,2218427900,49700,49700,49700,49700,0
|
|
20250122,163400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,163300,2218427900,49700,49700,49700,49700,0
|
|
20250122,163200,2218427900,49700,49700,49700,49700,0
|
|
20250122,163100,2218427900,49700,49700,49700,49700,0
|
|
20250122,163000,2218427900,49700,49700,49700,49700,0
|
|
20250122,162900,2218427900,49700,49700,49700,49700,0
|
|
20250122,162800,2218427900,49700,49700,49700,49700,0
|
|
20250122,162700,2218427900,49700,49700,49700,49700,0
|
|
20250122,162600,2218427900,49700,49700,49700,49700,0
|
|
20250122,162500,2218427900,49700,49700,49700,49700,0
|
|
20250122,162400,2218427900,49700,49700,49700,49700,0
|
|
20250122,162300,2218427900,49700,49700,49700,49700,0
|
|
20250122,162200,2218427900,49700,49700,49700,49700,0
|
|
20250122,162100,2218427900,49700,49700,49700,49700,0
|
|
20250122,162000,2218427900,49700,49700,49700,49700,0
|
|
20250122,161900,2218427900,49700,49700,49700,49700,0
|
|
20250122,161800,2218427900,49700,49700,49700,49700,0
|
|
20250122,161700,2218427900,49700,49700,49700,49700,0
|
|
20250122,161600,2218427900,49700,49700,49700,49700,0
|
|
20250122,161500,2218427900,49700,49700,49700,49700,0
|
|
20250122,161400,2218427900,49700,49700,49700,49700,0
|
|
20250122,161300,2218427900,49700,49700,49700,49700,0
|
|
20250122,161200,2218427900,49700,49700,49700,49700,0
|
|
20250122,161100,2218427900,49700,49700,49700,49700,0
|
|
20250122,161000,2218427900,49700,49700,49700,49700,0
|
|
20250122,160900,2218427900,49700,49700,49700,49700,0
|
|
20250122,160800,2218427900,49700,49700,49700,49700,0
|
|
20250122,160700,2218427900,49700,49700,49700,49700,0
|
|
20250122,160600,2218427900,49700,49700,49700,49700,0
|
|
20250122,160500,2218427900,49700,49700,49700,49700,0
|
|
20250122,160400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,160300,2218427900,49700,49700,49700,49700,0
|
|
20250122,160200,2218427900,49700,49700,49700,49700,0
|
|
20250122,160100,2218427900,49700,49700,49700,49700,0
|
|
20250122,160000,2218427900,49700,49700,49700,49700,0
|
|
20250122,155900,2218427900,49700,49700,49700,49700,0
|
|
20250122,155800,2218427900,49700,49700,49700,49700,0
|
|
20250122,155700,2218427900,49700,49700,49700,49700,0
|
|
20250122,155600,2218427900,49700,49700,49700,49700,0
|
|
20250122,155500,2218427900,49700,49700,49700,49700,0
|
|
20250122,155400,2218427900,49700,49700,49700,49700,0
|
|
20250122,155300,2218427900,49700,49700,49700,49700,0
|
|
20250122,155200,2218427900,49700,49700,49700,49700,0
|
|
20250122,155100,2218427900,49700,49700,49700,49700,0
|
|
20250122,155000,2218427900,49700,49700,49700,49700,0
|
|
20250122,154900,2218427900,49700,49700,49700,49700,0
|
|
20250122,154800,2218427900,49700,49700,49700,49700,0
|
|
20250122,154700,2218427900,49700,49700,49700,49700,0
|
|
20250122,154600,2218427900,49700,49700,49700,49700,0
|
|
20250122,154500,2218427900,49700,49700,49700,49700,0
|
|
20250122,154400,2218427900,49700,49700,49700,49700,0
|
|
20250122,154300,2218427900,49700,49700,49700,49700,0
|
|
20250122,154200,2218427900,49700,49700,49700,49700,0
|
|
20250122,154100,2218427900,49700,49700,49700,49700,0
|
|
20250122,154000,2218427900,49700,49700,49700,49700,0
|
|
20250122,153900,2218427900,49700,49700,49700,49700,0
|
|
20250122,153800,2218427900,49700,49700,49700,49700,0
|
|
20250122,153700,2218427900,49700,49700,49700,49700,0
|
|
20250122,153600,2218427900,49700,49700,49700,49700,0
|
|
20250122,153500,2218427900,49700,49700,49700,49700,0
|
|
20250122,153400,2218427900,49700,49700,49700,49700,3616
|
|
20250122,153300,2218427900,49700,49700,49700,49700,0
|
|
20250122,153200,2218427900,49700,49700,49700,49700,0
|
|
20250122,153100,2218427900,49700,49700,49700,49700,0
|
|
20250122,153000,2218427900,49700,49700,49700,49700,3616
|
|
20250122,152900,2038712700,49650,49650,49650,49650,0
|
|
20250122,152800,2038712700,49650,49650,49650,49650,0
|
|
20250122,152700,2038712700,49650,49650,49650,49650,0
|
|
20250122,152600,2038712700,49650,49650,49650,49650,0
|
|
20250122,152500,2038712700,49650,49650,49650,49650,0
|
|
20250122,152400,2038712700,49650,49650,49650,49650,0
|
|
20250122,152300,2038712700,49650,49650,49650,49650,0
|
|
20250122,152200,2038712700,49650,49650,49650,49650,0
|
|
20250122,152100,2038712700,49650,49650,49650,49650,0
|
|
20250122,152000,2038712700,49650,49650,49650,49650,0
|
|
20250122,151900,2038712700,49650,49700,49700,49650,215
|
|
20250122,151800,2028032200,49700,49750,49750,49700,642
|
|
20250122,151700,1996123200,49700,49650,49750,49650,790
|
|
20250122,151600,1956859950,49650,49600,49650,49550,1965
|
|
20250122,151500,1859395600,49600,49600,49600,49550,102
|
|
20250122,151400,1854336500,49600,49600,49600,49600,56
|
|
20250122,151300,1851558900,49550,49600,49600,49550,85
|
|
20250122,151200,1847343200,49550,49550,49550,49550,13
|
|
20250122,151100,1846699050,49600,49550,49600,49550,13
|
|
20250122,151000,1846054750,49550,49550,49600,49550,889
|
|
20250122,150900,1802002700,49600,49550,49600,49550,208
|
|
20250122,150800,1791693450,49550,49600,49600,49550,10
|
|
20250122,150700,1791197600,49600,49550,49600,49550,19
|
|
20250122,150600,1790255950,49600,49600,49600,49600,62
|
|
20250122,150500,1787180750,49600,49600,49600,49550,626
|
|
20250122,150400,1756156350,49600,49550,49600,49550,8
|
|
20250122,150300,1755759850,49600,49600,49600,49600,0
|
|
20250122,150200,1755759850,49600,49550,49600,49550,239
|
|
20250122,150100,1743915350,49550,49650,49650,49550,954
|
|
20250122,150000,1696596500,49600,49600,49600,49600,4
|
|
20250122,145900,1696398100,49600,49600,49600,49600,80
|
|
20250122,145800,1692430100,49650,49600,49650,49600,223
|
|
20250122,145700,1681368350,49600,49600,49600,49600,11
|
|
20250122,145600,1680822750,49600,49600,49650,49600,14
|
|
20250122,145500,1680128100,49600,49600,49600,49600,5
|
|
20250122,145400,1679880100,49600,49600,49650,49600,357
|
|
20250122,145300,1662155650,49600,49600,49650,49600,240
|
|
20250122,145200,1650249900,49600,49600,49650,49600,92
|
|
20250122,145100,1645683250,49550,49550,49600,49550,262
|
|
20250122,145000,1632688650,49600,49600,49600,49550,141
|
|
20250122,144900,1625695300,49550,49550,49600,49550,86
|
|
20250122,144800,1621430150,49600,49600,49600,49550,15
|
|
20250122,144700,1620686400,49550,49600,49600,49550,31
|
|
20250122,144600,1619149250,49550,49550,49600,49550,55
|
|
20250122,144500,1616421800,49550,49550,49600,49550,29
|
|
20250122,144400,1614983600,49550,49550,49600,49550,35
|
|
20250122,144300,1613248150,49550,49550,49600,49550,131
|
|
20250122,144200,1606750850,49550,49550,49550,49550,5
|
|
20250122,144100,1606503100,49550,49550,49600,49550,120
|
|
20250122,144000,1600556700,49550,49550,49600,49550,30
|
|
20250122,143900,1599068900,49550,49550,49550,49550,7
|
|
20250122,143800,1598722050,49600,49600,49650,49550,540
|
|
20250122,143700,1571938150,49550,49600,49600,49550,214
|
|
20250122,143600,1561324000,49550,49550,49550,49550,9
|
|
20250122,143500,1560878050,49550,49550,49600,49550,35
|
|
20250122,143400,1559142400,49550,49600,49600,49550,17
|
|
20250122,143300,1558299350,49600,49550,49600,49550,25
|
|
20250122,143200,1557059500,49550,49550,49550,49550,0
|
|
20250122,143100,1557059500,49550,49550,49600,49550,17
|
|
20250122,143000,1556216600,49600,49550,49600,49550,152
|
|
20250122,142900,1548677550,49550,49550,49550,49550,44
|
|
20250122,142800,1546497350,49550,49550,49550,49550,10
|
|
20250122,142700,1546001850,49550,49600,49600,49550,26
|
|
20250122,142600,1544712800,49550,49550,49550,49550,8
|
|
20250122,142500,1544316400,49550,49550,49550,49550,14
|
|
20250122,142400,1543622700,49550,49550,49600,49550,125
|
|
20250122,142300,1537426450,49550,49550,49600,49550,26
|
|
20250122,142200,1536137600,49550,49550,49550,49550,5
|
|
20250122,142100,1535889850,49550,49600,49650,49550,490
|
|
20250122,142000,1511585650,49600,49650,49650,49600,30
|
|
20250122,141900,1510096550,49600,49600,49600,49600,21
|
|
20250122,141800,1509054950,49600,49600,49600,49600,10
|
|
20250122,141700,1508558950,49650,49600,49650,49600,120
|
|
20250122,141600,1502601600,49650,49600,49650,49600,38
|
|
20250122,141500,1500715150,49650,49550,49650,49550,72
|
|
20250122,141400,1497144200,49550,49550,49550,49550,207
|
|
20250122,141300,1486887350,49550,49600,49650,49550,2043
|
|
20250122,141200,1385545600,49600,49550,49600,49550,1446
|
|
20250122,141100,1313824550,49550,49550,49600,49550,437
|
|
20250122,141000,1292164850,49550,49550,49600,49550,59
|
|
20250122,140900,1289240750,49600,49600,49600,49550,228
|
|
20250122,140800,1277932600,49600,49600,49650,49550,1381
|
|
20250122,140700,1209435000,49600,49600,49650,49600,267
|
|
20250122,140600,1196189050,49650,49600,49650,49600,25
|
|
20250122,140500,1194948200,49650,49600,49650,49600,38
|
|
20250122,140400,1193062600,49600,49600,49650,49600,30
|
|
20250122,140300,1191574050,49650,49600,49650,49550,1064
|
|
20250122,140200,1138797200,49600,49600,49650,49550,1932
|
|
20250122,140100,1042967300,49600,49550,49600,49550,2120
|
|
20250122,140000,937815950,49600,49550,49600,49500,467
|
|
20250122,135900,914668900,49500,49500,49550,49500,71
|
|
20250122,135800,911154350,49500,49500,49550,49500,62
|
|
20250122,135700,908083750,49550,49600,49600,49500,8
|
|
20250122,135600,907687550,49550,49500,49550,49500,14
|
|
20250122,135500,906994400,49500,49600,49600,49500,10
|
|
20250122,135400,906499100,49550,49500,49650,49500,265
|
|
20250122,135300,893376150,49500,49500,49500,49500,5
|
|
20250122,135200,893128650,49500,49500,49500,49500,13
|
|
20250122,135100,892485150,49500,49500,49500,49500,5
|
|
20250122,135000,892237650,49500,49500,49550,49500,12
|
|
20250122,134900,891643550,49500,49550,49650,49500,9
|
|
20250122,134800,891197650,49650,49600,49650,49550,60
|
|
20250122,134700,888219950,49550,49550,49550,49550,5
|
|
20250122,134600,887972200,49550,49650,49650,49550,18
|
|
20250122,134500,887079700,49650,49550,49650,49550,169
|
|
20250122,134400,878692950,49650,49550,49650,49550,12
|
|
20250122,134300,878098150,49550,49600,49700,49550,58
|
|
20250122,134200,875216600,49550,49550,49550,49550,12
|
|
20250122,134100,874622000,49550,49550,49550,49550,6
|
|
20250122,134000,874324700,49650,49550,49650,49550,179
|
|
20250122,133900,865451850,49700,49650,49700,49500,40
|
|
20250122,133800,863465400,49500,49500,49650,49500,43
|
|
20250122,133700,861331950,49500,49500,49500,49500,6
|
|
20250122,133600,861034950,49500,49500,49700,49500,54
|
|
20250122,133500,858353550,49650,49500,49650,49500,11
|
|
20250122,133400,857808300,49500,49500,49500,49500,10
|
|
20250122,133300,857313300,49500,49700,49700,49500,59
|
|
20250122,133200,854382400,49700,49500,49700,49500,15
|
|
20250122,133100,853639400,49650,49650,49650,49500,114
|
|
20250122,133000,847980050,49500,49500,49600,49500,14
|
|
20250122,132900,847286750,49500,49500,49650,49500,27
|
|
20250122,132800,845947550,49650,49600,49650,49500,43
|
|
20250122,132700,843813500,49500,49500,49500,49500,10
|
|
20250122,132600,843318500,49650,49650,49650,49500,37
|
|
20250122,132500,841482650,49600,49650,49650,49450,41
|
|
20250122,132400,839449150,49650,49500,49650,49400,5701
|
|
20250122,132300,557381400,49500,49500,49500,49500,112
|
|
20250122,132200,551837400,49500,49500,49500,49500,1
|
|
20250122,132100,551787900,49550,49550,49550,49550,0
|
|
20250122,132000,551787900,49550,49500,49550,49500,213
|
|
20250122,131900,541233850,49500,49500,49500,49500,3
|
|
20250122,131800,541085350,49500,49500,49500,49500,1
|
|
20250122,131700,541035850,49500,49500,49500,49500,105
|
|
20250122,131600,535838350,49550,49500,49550,49500,13
|
|
20250122,131500,535194350,49500,49500,49500,49500,0
|
|
20250122,131400,535194350,49500,49500,49500,49500,4
|
|
20250122,131300,534996350,49500,49500,49500,49500,1
|
|
20250122,131200,534946850,49500,49500,49500,49500,3
|
|
20250122,131100,534798350,49500,49500,49500,49500,3
|
|
20250122,131000,534649850,49500,49500,49500,49500,3
|
|
20250122,130900,534501350,49500,49500,49500,49500,3
|
|
20250122,130800,534352850,49500,49500,49500,49500,2
|
|
20250122,130700,534253850,49500,49500,49500,49500,8
|
|
20250122,130600,533857850,49500,49500,49500,49500,3
|
|
20250122,130500,533709350,49600,49500,49600,49500,82
|
|
20250122,130400,529647250,49500,49500,49500,49500,5
|
|
20250122,130300,529399750,49500,49500,49500,49500,94
|
|
20250122,130200,524746750,49500,49550,49550,49500,11
|
|
20250122,130100,524202200,49500,49500,49500,49500,0
|
|
20250122,130000,524202200,49500,49550,49600,49500,53
|
|
20250122,125900,521574350,49500,49500,49500,49500,4
|
|
20250122,125800,521376350,49500,49500,49500,49500,3
|
|
20250122,125700,521227850,49500,49500,49500,49500,1
|
|
20250122,125600,521178350,49500,49500,49500,49500,3
|
|
20250122,125500,521029850,49500,49500,49500,49500,4
|
|
20250122,125400,520831850,49500,49500,49500,49500,2
|
|
20250122,125300,520732850,49550,49550,49550,49550,246
|
|
20250122,125200,508543550,49550,49550,49550,49550,37
|
|
20250122,125100,506710200,49500,49500,49500,49500,6
|
|
20250122,125000,506413200,49500,49500,49500,49500,3
|
|
20250122,124900,506264700,49550,49550,49550,49550,0
|
|
20250122,124800,506264700,49550,49500,49550,49500,5
|
|
20250122,124700,506017100,49500,49550,49550,49500,19
|
|
20250122,124600,505075800,49500,49550,49550,49500,145
|
|
20250122,124500,497891200,49500,49500,49500,49500,3
|
|
20250122,124400,497742700,49500,49500,49550,49500,32
|
|
20250122,124300,496157250,49500,49550,49550,49500,57
|
|
20250122,124200,493333050,49500,49500,49500,49500,3
|
|
20250122,124100,493184550,49500,49500,49500,49500,2
|
|
20250122,124000,493085550,49500,49500,49500,49500,4
|
|
20250122,123900,492887550,49500,49500,49500,49500,0
|
|
20250122,123800,492887550,49500,49500,49500,49500,4
|
|
20250122,123700,492689550,49600,49600,49600,49600,0
|
|
20250122,123600,492689550,49600,49500,49600,49500,27
|
|
20250122,123500,491350450,49650,49550,49650,49550,5
|
|
20250122,123400,491102500,49500,49500,49500,49500,5
|
|
20250122,123300,490855000,49500,49500,49500,49500,0
|
|
20250122,123200,490855000,49500,49500,49500,49500,81
|
|
20250122,123100,486845500,49500,49600,49600,49500,9
|
|
20250122,123000,486399300,49600,49600,49600,49600,0
|
|
20250122,122900,486399300,49600,49500,49600,49500,9
|
|
20250122,122800,485953350,49500,49500,49500,49500,3
|
|
20250122,122700,485804850,49500,49500,49500,49500,3
|
|
20250122,122600,485656350,49500,49500,49500,49500,0
|
|
20250122,122500,485656350,49500,49500,49500,49500,3
|
|
20250122,122400,485507850,49500,49500,49500,49500,1
|
|
20250122,122300,485458350,49650,49650,49650,49650,9
|
|
20250122,122200,485011500,49600,49550,49600,49550,70
|
|
20250122,122100,481542800,49600,49500,49600,49500,31
|
|
20250122,122000,480005850,49500,49500,49500,49500,0
|
|
20250122,121900,480005850,49500,49500,49500,49500,0
|
|
20250122,121800,480005850,49500,49550,49550,49500,4
|
|
20250122,121700,479807750,49500,49500,49500,49500,4
|
|
20250122,121600,479609750,49550,49600,49600,49550,13
|
|
20250122,121500,478965000,49550,49500,49550,49500,5
|
|
20250122,121400,478717350,49500,49500,49500,49500,3
|
|
20250122,121300,478568850,49500,49500,49500,49500,1
|
|
20250122,121200,478519350,49600,49600,49600,49500,34
|
|
20250122,121100,476833150,49600,49500,49600,49500,139
|
|
20250122,121000,469944100,49550,49550,49550,49550,0
|
|
20250122,120900,469944100,49550,49550,49600,49500,122
|
|
20250122,120800,463898500,49550,49550,49600,49550,14
|
|
20250122,120700,463204350,49600,49600,49600,49600,64
|
|
20250122,120600,460029950,49550,49600,49600,49550,130
|
|
20250122,120500,453582100,49550,49500,49600,49500,42
|
|
20250122,120400,451499500,49550,49550,49550,49550,0
|
|
20250122,120300,451499500,49550,49500,49550,49500,5
|
|
20250122,120200,451251900,49500,49500,49500,49500,2
|
|
20250122,120100,451152900,49650,49650,49650,49650,0
|
|
20250122,120000,451152900,49650,49650,49650,49650,0
|
|
20250122,115900,451152900,49650,49650,49650,49550,113
|
|
20250122,115800,445551650,49650,49550,49650,49550,12
|
|
20250122,115700,444956100,49650,49600,49650,49600,11
|
|
20250122,115600,444410050,49600,49550,49650,49550,443
|
|
20250122,115500,422437050,49500,49500,49500,49500,6
|
|
20250122,115400,422140050,49500,49500,49500,49500,1
|
|
20250122,115300,422090550,49550,49550,49550,49550,2
|
|
20250122,115200,421991450,49450,49550,49600,49450,6
|
|
20250122,115100,421694300,49600,49600,49600,49600,0
|
|
20250122,115000,421694300,49600,49600,49600,49500,192
|
|
20250122,114900,412188250,49500,49500,49500,49500,2
|
|
20250122,114800,412089250,49600,49500,49600,49500,306
|
|
20250122,114700,396927600,49500,49450,49500,49450,99
|
|
20250122,114600,392027250,49450,49450,49500,49450,7
|
|
20250122,114500,391680850,49500,49450,49500,49450,19
|
|
20250122,114400,390740500,49500,49450,49500,49450,24
|
|
20250122,114300,389552650,49450,49450,49450,49450,0
|
|
20250122,114200,389552650,49450,49450,49500,49450,9
|
|
20250122,114100,389107450,49500,49500,49500,49500,0
|
|
20250122,114000,389107450,49500,49500,49500,49500,127
|
|
20250122,113900,382820950,49450,49450,49450,49450,6
|
|
20250122,113800,382524250,49450,49450,49450,49450,0
|
|
20250122,113700,382524250,49450,49450,49450,49450,3
|
|
20250122,113600,382375900,49450,49450,49450,49450,2
|
|
20250122,113500,382277000,49450,49450,49450,49450,4
|
|
20250122,113400,382079200,49450,49500,49500,49450,29
|
|
20250122,113300,380643850,49450,49450,49450,49450,2
|
|
20250122,113200,380544950,49500,49500,49550,49500,11
|
|
20250122,113100,380000350,49500,49450,49500,49450,61
|
|
20250122,113000,376983500,49450,49450,49450,49450,0
|
|
20250122,112900,376983500,49450,49550,49550,49450,68
|
|
20250122,112800,373614400,49500,49500,49500,49500,19
|
|
20250122,112700,372673900,49500,49400,49500,49400,328
|
|
20250122,112600,356444100,49400,49400,49400,49400,4
|
|
20250122,112500,356246500,49400,49400,49400,49400,1
|
|
20250122,112400,356197100,49350,49350,49350,49350,3
|
|
20250122,112300,356049050,49350,49350,49350,49350,6
|
|
20250122,112200,355752950,49400,49400,49400,49400,2
|
|
20250122,112100,355654150,49400,49400,49400,49400,0
|
|
20250122,112000,355654150,49400,49400,49400,49400,251
|
|
20250122,111900,343254750,49400,49450,49450,49400,4
|
|
20250122,111800,343057100,49450,49450,49450,49450,0
|
|
20250122,111700,343057100,49450,49450,49450,49450,27
|
|
20250122,111600,341721950,49450,49450,49450,49450,101
|
|
20250122,111500,336727500,49500,49500,49500,49500,14
|
|
20250122,111400,336034500,49500,49500,49500,49500,0
|
|
20250122,111300,336034500,49500,49500,49500,49500,2
|
|
20250122,111200,335935500,49650,49650,49650,49500,431
|
|
20250122,111100,314596500,49600,49600,49650,49500,804
|
|
20250122,111000,274767800,49600,49600,49600,49600,4
|
|
20250122,110900,274569400,49600,49600,49600,49600,0
|
|
20250122,110800,274569400,49600,49600,49600,49600,22
|
|
20250122,110700,273478200,49550,49550,49550,49550,2
|
|
20250122,110600,273379100,49550,49600,49600,49550,7
|
|
20250122,110500,273032050,49550,49550,49550,49550,3
|
|
20250122,110400,272883400,49550,49550,49600,49550,5
|
|
20250122,110300,272635550,49550,49600,49600,49550,4
|
|
20250122,110200,272437300,49600,49600,49600,49550,50
|
|
20250122,110100,269957450,49600,49600,49600,49600,2
|
|
20250122,110000,269858250,49500,49600,49600,49500,102
|
|
20250122,105900,264803750,49600,49600,49600,49600,0
|
|
20250122,105800,264803750,49600,49600,49600,49550,16
|
|
20250122,105700,264010300,49550,49550,49600,49550,57
|
|
20250122,105600,261183400,49600,49600,49600,49600,5
|
|
20250122,105500,260935400,49550,49600,49600,49550,11
|
|
20250122,105400,260389950,49600,49550,49600,49550,52
|
|
20250122,105300,257812650,49600,49550,49600,49550,2
|
|
20250122,105200,257713500,49550,49550,49550,49550,13
|
|
20250122,105100,257069350,49550,49550,49550,49550,1
|
|
20250122,105000,257019800,49550,49600,49600,49550,30
|
|
20250122,104900,255531950,49500,49500,49550,49500,5
|
|
20250122,104800,255284400,49500,49500,49500,49500,0
|
|
20250122,104700,255284400,49500,49500,49500,49500,5
|
|
20250122,104600,255036900,49550,49550,49550,49550,15
|
|
20250122,104500,254293650,49500,49550,49550,49500,5
|
|
20250122,104400,254046100,49500,49500,49500,49500,5
|
|
20250122,104300,253798600,49550,49550,49550,49550,32
|
|
20250122,104200,252213000,49550,49550,49600,49500,212
|
|
20250122,104100,241708300,49550,49550,49600,49550,109
|
|
20250122,104000,236307200,49550,49550,49550,49550,0
|
|
20250122,103900,236307200,49550,49550,49550,49550,3
|
|
20250122,103800,236158550,49600,49550,49600,49550,3
|
|
20250122,103700,236009850,49550,49550,49550,49550,4
|
|
20250122,103600,235811650,49550,49600,49600,49550,7
|
|
20250122,103500,235464600,49600,49600,49600,49600,2
|
|
20250122,103400,235365400,49550,49550,49600,49550,3
|
|
20250122,103300,235216700,49550,49600,49650,49550,8
|
|
20250122,103200,234819750,49550,49550,49550,49550,37
|
|
20250122,103100,232986400,49550,49600,49600,49550,12
|
|
20250122,103000,232391450,49650,49550,49650,49500,78
|
|
20250122,102900,228525050,49550,49500,49550,49500,11
|
|
20250122,102800,227980150,49550,49500,49550,49500,12
|
|
20250122,102700,227385750,49550,49550,49550,49500,51
|
|
20250122,102600,224858800,49550,49600,49600,49550,181
|
|
20250122,102500,215888300,49650,49550,49650,49550,13
|
|
20250122,102400,215243050,49600,49600,49650,49600,257
|
|
20250122,102300,202495050,49600,49600,49600,49600,3
|
|
20250122,102200,202346250,49600,49600,49600,49600,1
|
|
20250122,102100,202296650,49600,49600,49600,49600,5
|
|
20250122,102000,202048650,49600,49600,49600,49600,4
|
|
20250122,101900,201850250,49600,49600,49600,49600,13
|
|
20250122,101800,201205450,49600,49600,49600,49600,6
|
|
20250122,101700,200907850,49600,49600,49600,49600,8
|
|
20250122,101600,200511050,49650,49650,49650,49650,8
|
|
20250122,101500,200113850,49650,49500,49650,49500,30
|
|
20250122,101400,198625950,49550,49550,49550,49550,0
|
|
20250122,101300,198625950,49550,49600,49600,49550,264
|
|
20250122,101200,185541950,49650,49600,49650,49550,54
|
|
20250122,101100,182863150,49650,49600,49650,49550,5
|
|
20250122,101000,182615150,49650,49650,49700,49650,140
|
|
20250122,100900,175663200,49650,49600,49650,49600,105
|
|
20250122,100800,170450100,49550,49600,49650,49550,541
|
|
20250122,100700,143612700,49600,49500,49600,49500,443
|
|
20250122,100600,121659050,49500,49500,49500,49500,20
|
|
20250122,100500,120669050,49500,49500,49500,49500,5
|
|
20250122,100400,120421550,49500,49500,49550,49500,17
|
|
20250122,100300,119579500,49500,49500,49500,49500,18
|
|
20250122,100200,118688500,49500,49550,49550,49500,25
|
|
20250122,100100,117450000,49500,49500,49500,49500,0
|
|
20250122,100000,117450000,49500,49500,49550,49500,20
|
|
20250122,095900,116459200,49450,49450,49500,49450,4
|
|
20250122,095800,116261300,49500,49500,49500,49500,3
|
|
20250122,095700,116112800,49500,49500,49500,49500,0
|
|
20250122,095600,116112800,49500,49500,49500,49500,11
|
|
20250122,095500,115568300,49450,49450,49450,49450,6
|
|
20250122,095400,115271600,49500,49500,49500,49500,24
|
|
20250122,095300,114083600,49550,49550,49550,49550,3
|
|
20250122,095200,113934950,49500,49500,49500,49500,0
|
|
20250122,095100,113934950,49500,49500,49500,49500,129
|
|
20250122,095000,107549450,49550,49550,49550,49550,0
|
|
20250122,094900,107549450,49550,49550,49550,49550,0
|
|
20250122,094800,107549450,49550,49550,49550,49550,5
|
|
20250122,094700,107301700,49400,49550,49550,49400,69
|
|
20250122,094600,103888550,49550,49550,49550,49550,37
|
|
20250122,094500,102055200,49550,49550,49550,49550,8
|
|
20250122,094400,101658800,49450,49450,49450,49450,0
|
|
20250122,094300,101658800,49450,49450,49450,49450,2
|
|
20250122,094200,101559900,49550,49450,49550,49450,111
|
|
20250122,094100,96069850,49550,49550,49550,49550,1
|
|
20250122,094000,96020300,49550,49450,49550,49450,204
|
|
20250122,093900,85928650,49500,49500,49500,49500,0
|
|
20250122,093800,85928650,49500,49500,49500,49500,0
|
|
20250122,093700,85928650,49500,49350,49500,49350,52
|
|
20250122,093600,83361150,49400,49350,49400,49350,69
|
|
20250122,093500,79954800,49400,49450,49450,49400,17
|
|
20250122,093400,79114900,49500,49500,49500,49500,0
|
|
20250122,093300,79114900,49500,49500,49500,49500,0
|
|
20250122,093200,79114900,49500,49500,49500,49500,0
|
|
20250122,093100,79114900,49500,49500,49500,49500,0
|
|
20250122,093000,79114900,49500,49500,49500,49500,31
|
|
20250122,092900,77580400,49250,49250,49250,49250,0
|
|
20250122,092800,77580400,49250,49250,49250,49250,0
|
|
20250122,092700,77580400,49250,49250,49250,49250,0
|
|
20250122,092600,77580400,49250,49300,49300,49250,50
|
|
20250122,092500,75116950,49350,49350,49350,49300,9
|
|
20250122,092400,74673100,49500,49500,49500,49500,0
|
|
20250122,092300,74673100,49500,49350,49500,49350,87
|
|
20250122,092200,70375750,49350,49350,49350,49350,1
|
|
20250122,092100,70326400,49400,49550,49550,49400,169
|
|
20250122,092000,61976600,49550,49500,49600,49450,140
|
|
20250122,091900,55046200,49500,49400,49550,49400,567
|
|
20250122,091800,27026500,49200,49200,49200,49200,0
|
|
20250122,091700,27026500,49200,49200,49200,49200,60
|
|
20250122,091600,24074500,49450,49450,49450,49450,0
|
|
20250122,091500,24074500,49450,49450,49450,49200,258
|
|
20250122,091400,11355250,49450,49450,49450,49450,4
|
|
20250122,091300,11157450,49400,49400,49400,49400,0
|
|
20250122,091200,11157450,49400,49400,49400,49400,0
|
|
20250122,091100,11157450,49400,49450,49450,49400,14
|
|
20250122,091000,10465500,49650,49650,49650,49400,14
|
|
20250122,090900,9770900,49800,49800,49800,49800,0
|
|
20250122,090800,9770900,49800,49800,49800,49800,0
|
|
20250122,090700,9770900,49800,49800,49800,49800,0
|
|
20250122,090600,9770900,49800,49800,49800,49800,0
|
|
20250122,090500,9770900,49800,49800,49800,49800,0
|
|
20250122,090400,9770900,49800,49800,49800,49800,16
|
|
20250122,090300,8974100,49800,49800,49800,49800,0
|
|
20250122,090200,8974100,49800,49800,49800,49800,0
|
|
20250122,090100,8974100,49800,49800,49800,49800,2
|
|
20250122,090000,8874500,49800,49300,49800,49300,180
|