578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,183400,2192140450,49650,49650,49650,49650,0
|
|
20250123,183300,2192140450,49650,49650,49650,49650,0
|
|
20250123,183200,2192140450,49650,49650,49650,49650,0
|
|
20250123,183100,2192140450,49650,49650,49650,49650,0
|
|
20250123,183000,2192140450,49650,49650,49650,49650,0
|
|
20250123,182900,2192140450,49650,49650,49650,49650,0
|
|
20250123,182800,2192140450,49650,49650,49650,49650,0
|
|
20250123,182700,2192140450,49650,49650,49650,49650,0
|
|
20250123,182600,2192140450,49650,49650,49650,49650,0
|
|
20250123,182500,2192140450,49650,49650,49650,49650,0
|
|
20250123,182400,2192140450,49650,49650,49650,49650,0
|
|
20250123,182300,2192140450,49650,49650,49650,49650,0
|
|
20250123,182200,2192140450,49650,49650,49650,49650,0
|
|
20250123,182100,2192140450,49650,49650,49650,49650,0
|
|
20250123,182000,2192140450,49650,49650,49650,49650,0
|
|
20250123,181900,2192140450,49650,49650,49650,49650,0
|
|
20250123,181800,2192140450,49650,49650,49650,49650,0
|
|
20250123,181700,2192140450,49650,49650,49650,49650,0
|
|
20250123,181600,2192140450,49650,49650,49650,49650,0
|
|
20250123,181500,2192140450,49650,49650,49650,49650,0
|
|
20250123,181400,2192140450,49650,49650,49650,49650,0
|
|
20250123,181300,2192140450,49650,49650,49650,49650,0
|
|
20250123,181200,2192140450,49650,49650,49650,49650,0
|
|
20250123,181100,2192140450,49650,49650,49650,49650,0
|
|
20250123,181000,2192140450,49650,49650,49650,49650,0
|
|
20250123,180900,2192140450,49650,49650,49650,49650,0
|
|
20250123,180800,2192140450,49650,49650,49650,49650,0
|
|
20250123,180700,2192140450,49650,49650,49650,49650,0
|
|
20250123,180600,2192140450,49650,49650,49650,49650,0
|
|
20250123,180500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,180400,2192140450,49650,49650,49650,49650,0
|
|
20250123,180300,2192140450,49650,49650,49650,49650,0
|
|
20250123,180200,2192140450,49650,49650,49650,49650,0
|
|
20250123,180100,2192140450,49650,49650,49650,49650,0
|
|
20250123,180000,2192140450,49650,49650,49650,49650,0
|
|
20250123,175900,2192140450,49650,49650,49650,49650,0
|
|
20250123,175800,2192140450,49650,49650,49650,49650,0
|
|
20250123,175700,2192140450,49650,49650,49650,49650,0
|
|
20250123,175600,2192140450,49650,49650,49650,49650,0
|
|
20250123,175500,2192140450,49650,49650,49650,49650,0
|
|
20250123,175400,2192140450,49650,49650,49650,49650,0
|
|
20250123,175300,2192140450,49650,49650,49650,49650,0
|
|
20250123,175200,2192140450,49650,49650,49650,49650,0
|
|
20250123,175100,2192140450,49650,49650,49650,49650,0
|
|
20250123,175000,2192140450,49650,49650,49650,49650,0
|
|
20250123,174900,2192140450,49650,49650,49650,49650,0
|
|
20250123,174800,2192140450,49650,49650,49650,49650,0
|
|
20250123,174700,2192140450,49650,49650,49650,49650,0
|
|
20250123,174600,2192140450,49650,49650,49650,49650,0
|
|
20250123,174500,2192140450,49650,49650,49650,49650,0
|
|
20250123,174400,2192140450,49650,49650,49650,49650,0
|
|
20250123,174300,2192140450,49650,49650,49650,49650,0
|
|
20250123,174200,2192140450,49650,49650,49650,49650,0
|
|
20250123,174100,2192140450,49650,49650,49650,49650,0
|
|
20250123,174000,2192140450,49650,49650,49650,49650,0
|
|
20250123,173900,2192140450,49650,49650,49650,49650,0
|
|
20250123,173800,2192140450,49650,49650,49650,49650,0
|
|
20250123,173700,2192140450,49650,49650,49650,49650,0
|
|
20250123,173600,2192140450,49650,49650,49650,49650,0
|
|
20250123,173500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,173400,2192140450,49650,49650,49650,49650,0
|
|
20250123,173300,2192140450,49650,49650,49650,49650,0
|
|
20250123,173200,2192140450,49650,49650,49650,49650,0
|
|
20250123,173100,2192140450,49650,49650,49650,49650,0
|
|
20250123,173000,2192140450,49650,49650,49650,49650,0
|
|
20250123,172900,2192140450,49650,49650,49650,49650,0
|
|
20250123,172800,2192140450,49650,49650,49650,49650,0
|
|
20250123,172700,2192140450,49650,49650,49650,49650,0
|
|
20250123,172600,2192140450,49650,49650,49650,49650,0
|
|
20250123,172500,2192140450,49650,49650,49650,49650,0
|
|
20250123,172400,2192140450,49650,49650,49650,49650,0
|
|
20250123,172300,2192140450,49650,49650,49650,49650,0
|
|
20250123,172200,2192140450,49650,49650,49650,49650,0
|
|
20250123,172100,2192140450,49650,49650,49650,49650,0
|
|
20250123,172000,2192140450,49650,49650,49650,49650,0
|
|
20250123,171900,2192140450,49650,49650,49650,49650,0
|
|
20250123,171800,2192140450,49650,49650,49650,49650,0
|
|
20250123,171700,2192140450,49650,49650,49650,49650,0
|
|
20250123,171600,2192140450,49650,49650,49650,49650,0
|
|
20250123,171500,2192140450,49650,49650,49650,49650,0
|
|
20250123,171400,2192140450,49650,49650,49650,49650,0
|
|
20250123,171300,2192140450,49650,49650,49650,49650,0
|
|
20250123,171200,2192140450,49650,49650,49650,49650,0
|
|
20250123,171100,2192140450,49650,49650,49650,49650,0
|
|
20250123,171000,2192140450,49650,49650,49650,49650,0
|
|
20250123,170900,2192140450,49650,49650,49650,49650,0
|
|
20250123,170800,2192140450,49650,49650,49650,49650,0
|
|
20250123,170700,2192140450,49650,49650,49650,49650,0
|
|
20250123,170600,2192140450,49650,49650,49650,49650,0
|
|
20250123,170500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,170400,2192140450,49650,49650,49650,49650,0
|
|
20250123,170300,2192140450,49650,49650,49650,49650,0
|
|
20250123,170200,2192140450,49650,49650,49650,49650,0
|
|
20250123,170100,2192140450,49650,49650,49650,49650,0
|
|
20250123,170000,2192140450,49650,49650,49650,49650,0
|
|
20250123,165900,2192140450,49650,49650,49650,49650,0
|
|
20250123,165800,2192140450,49650,49650,49650,49650,0
|
|
20250123,165700,2192140450,49650,49650,49650,49650,0
|
|
20250123,165600,2192140450,49650,49650,49650,49650,0
|
|
20250123,165500,2192140450,49650,49650,49650,49650,0
|
|
20250123,165400,2192140450,49650,49650,49650,49650,0
|
|
20250123,165300,2192140450,49650,49650,49650,49650,0
|
|
20250123,165200,2192140450,49650,49650,49650,49650,0
|
|
20250123,165100,2192140450,49650,49650,49650,49650,0
|
|
20250123,165000,2192140450,49650,49650,49650,49650,0
|
|
20250123,164900,2192140450,49650,49650,49650,49650,0
|
|
20250123,164800,2192140450,49650,49650,49650,49650,0
|
|
20250123,164700,2192140450,49650,49650,49650,49650,0
|
|
20250123,164600,2192140450,49650,49650,49650,49650,0
|
|
20250123,164500,2192140450,49650,49650,49650,49650,0
|
|
20250123,164400,2192140450,49650,49650,49650,49650,0
|
|
20250123,164300,2192140450,49650,49650,49650,49650,0
|
|
20250123,164200,2192140450,49650,49650,49650,49650,0
|
|
20250123,164100,2192140450,49650,49650,49650,49650,0
|
|
20250123,164000,2192140450,49650,49650,49650,49650,0
|
|
20250123,163900,2192140450,49650,49650,49650,49650,0
|
|
20250123,163800,2192140450,49650,49650,49650,49650,0
|
|
20250123,163700,2192140450,49650,49650,49650,49650,0
|
|
20250123,163600,2192140450,49650,49650,49650,49650,0
|
|
20250123,163500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,163400,2192140450,49650,49650,49650,49650,0
|
|
20250123,163300,2192140450,49650,49650,49650,49650,0
|
|
20250123,163200,2192140450,49650,49650,49650,49650,0
|
|
20250123,163100,2192140450,49650,49650,49650,49650,0
|
|
20250123,163000,2192140450,49650,49650,49650,49650,0
|
|
20250123,162900,2192140450,49650,49650,49650,49650,0
|
|
20250123,162800,2192140450,49650,49650,49650,49650,0
|
|
20250123,162700,2192140450,49650,49650,49650,49650,0
|
|
20250123,162600,2192140450,49650,49650,49650,49650,0
|
|
20250123,162500,2192140450,49650,49650,49650,49650,0
|
|
20250123,162400,2192140450,49650,49650,49650,49650,0
|
|
20250123,162300,2192140450,49650,49650,49650,49650,0
|
|
20250123,162200,2192140450,49650,49650,49650,49650,0
|
|
20250123,162100,2192140450,49650,49650,49650,49650,0
|
|
20250123,162000,2192140450,49650,49650,49650,49650,0
|
|
20250123,161900,2192140450,49650,49650,49650,49650,0
|
|
20250123,161800,2192140450,49650,49650,49650,49650,0
|
|
20250123,161700,2192140450,49650,49650,49650,49650,0
|
|
20250123,161600,2192140450,49650,49650,49650,49650,0
|
|
20250123,161500,2192140450,49650,49650,49650,49650,0
|
|
20250123,161400,2192140450,49650,49650,49650,49650,0
|
|
20250123,161300,2192140450,49650,49650,49650,49650,0
|
|
20250123,161200,2192140450,49650,49650,49650,49650,0
|
|
20250123,161100,2192140450,49650,49650,49650,49650,0
|
|
20250123,161000,2192140450,49650,49650,49650,49650,0
|
|
20250123,160900,2192140450,49650,49650,49650,49650,0
|
|
20250123,160800,2192140450,49650,49650,49650,49650,0
|
|
20250123,160700,2192140450,49650,49650,49650,49650,0
|
|
20250123,160600,2192140450,49650,49650,49650,49650,0
|
|
20250123,160500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,160400,2192140450,49650,49650,49650,49650,0
|
|
20250123,160300,2192140450,49650,49650,49650,49650,0
|
|
20250123,160200,2192140450,49650,49650,49650,49650,0
|
|
20250123,160100,2192140450,49650,49650,49650,49650,0
|
|
20250123,160000,2192140450,49650,49650,49650,49650,0
|
|
20250123,155900,2192140450,49650,49650,49650,49650,0
|
|
20250123,155800,2192140450,49650,49650,49650,49650,0
|
|
20250123,155700,2192140450,49650,49650,49650,49650,0
|
|
20250123,155600,2192140450,49650,49650,49650,49650,0
|
|
20250123,155500,2192140450,49650,49650,49650,49650,0
|
|
20250123,155400,2192140450,49650,49650,49650,49650,0
|
|
20250123,155300,2192140450,49650,49650,49650,49650,0
|
|
20250123,155200,2192140450,49650,49650,49650,49650,0
|
|
20250123,155100,2192140450,49650,49650,49650,49650,0
|
|
20250123,155000,2192140450,49650,49650,49650,49650,0
|
|
20250123,154900,2192140450,49650,49650,49650,49650,0
|
|
20250123,154800,2192140450,49650,49650,49650,49650,0
|
|
20250123,154700,2192140450,49650,49650,49650,49650,0
|
|
20250123,154600,2192140450,49650,49650,49650,49650,0
|
|
20250123,154500,2192140450,49650,49650,49650,49650,0
|
|
20250123,154400,2192140450,49650,49650,49650,49650,0
|
|
20250123,154300,2192140450,49650,49650,49650,49650,0
|
|
20250123,154200,2192140450,49650,49650,49650,49650,0
|
|
20250123,154100,2192140450,49650,49650,49650,49650,0
|
|
20250123,154000,2192140450,49650,49650,49650,49650,0
|
|
20250123,153900,2192140450,49650,49650,49650,49650,0
|
|
20250123,153800,2192140450,49650,49650,49650,49650,0
|
|
20250123,153700,2192140450,49650,49650,49650,49650,0
|
|
20250123,153600,2192140450,49650,49650,49650,49650,0
|
|
20250123,153500,2192140450,49650,49650,49650,49650,1365
|
|
20250123,153400,2192140450,49650,49650,49650,49650,0
|
|
20250123,153300,2192140450,49650,49650,49650,49650,0
|
|
20250123,153200,2192140450,49650,49650,49650,49650,0
|
|
20250123,153100,2192140450,49650,49650,49650,49650,0
|
|
20250123,153000,2192140450,49650,49650,49650,49650,1365
|
|
20250123,152900,2124368200,49650,49650,49650,49650,0
|
|
20250123,152800,2124368200,49650,49650,49650,49650,0
|
|
20250123,152700,2124368200,49650,49650,49650,49650,0
|
|
20250123,152600,2124368200,49650,49650,49650,49650,0
|
|
20250123,152500,2124368200,49650,49650,49650,49650,0
|
|
20250123,152400,2124368200,49650,49650,49650,49650,0
|
|
20250123,152300,2124368200,49650,49650,49650,49650,0
|
|
20250123,152200,2124368200,49650,49650,49650,49650,0
|
|
20250123,152100,2124368200,49650,49650,49650,49650,0
|
|
20250123,152000,2124368200,49650,49650,49650,49650,0
|
|
20250123,151900,2124368200,49650,49600,49650,49550,388
|
|
20250123,151800,2105123800,49550,49550,49600,49550,56
|
|
20250123,151700,2102348650,49550,49500,49550,49450,600
|
|
20250123,151600,2072653700,49500,49500,49500,49450,49
|
|
20250123,151500,2070228600,49450,49450,49450,49450,9
|
|
20250123,151400,2069783550,49500,49500,49500,49450,76
|
|
20250123,151300,2066022050,49450,49500,49500,49450,64
|
|
20250123,151200,2062854550,49500,49450,49500,49450,114
|
|
20250123,151100,2057212150,49450,49450,49500,49450,46
|
|
20250123,151000,2054935600,49450,49450,49600,49450,76
|
|
20250123,150900,2051173850,49450,49450,49600,49450,13
|
|
20250123,150800,2050530550,49450,49450,49450,49450,9
|
|
20250123,150700,2050085500,49450,49450,49450,49450,13
|
|
20250123,150600,2049442650,49450,49450,49600,49450,21
|
|
20250123,150500,2048402550,49600,49450,49600,49450,20
|
|
20250123,150400,2047411900,49450,49450,49450,49450,20
|
|
20250123,150300,2046422900,49500,49450,49500,49450,31
|
|
20250123,150200,2044889850,49450,49600,49600,49450,10
|
|
20250123,150100,2044395200,49450,49450,49600,49450,714
|
|
20250123,150000,2008982750,49450,49450,49500,49450,497
|
|
20250123,145900,1984401600,49450,49500,49500,49450,1840
|
|
20250123,145800,1893407600,49500,49600,49600,49500,83
|
|
20250123,145700,1889291800,49450,49450,49600,49450,240
|
|
20250123,145600,1877389750,49600,49450,49600,49450,1095
|
|
20250123,145500,1823080700,49600,49600,49600,49500,2767
|
|
20250123,145400,1686022400,49600,49600,49600,49550,226
|
|
20250123,145300,1674813250,49550,49550,49600,49550,207
|
|
20250123,145200,1664546600,49550,49600,49600,49550,224
|
|
20250123,145100,1653436800,49550,49600,49600,49550,115
|
|
20250123,145000,1647733250,49550,49600,49600,49550,165
|
|
20250123,144900,1639549700,49550,49600,49600,49550,202
|
|
20250123,144800,1629530900,49550,49600,49650,49550,890
|
|
20250123,144700,1585380050,49650,49600,49650,49600,376
|
|
20250123,144600,1566722100,49650,49650,49650,49600,233
|
|
20250123,144500,1555155550,49650,49650,49650,49600,192
|
|
20250123,144400,1545623200,49650,49600,49650,49600,191
|
|
20250123,144300,1536140500,49650,49650,49650,49600,165
|
|
20250123,144200,1527948650,49600,49650,49650,49600,223
|
|
20250123,144100,1516877150,49600,49650,49650,49600,160
|
|
20250123,144000,1508933550,49600,49650,49650,49600,231
|
|
20250123,143900,1497464850,49600,49650,49650,49600,178
|
|
20250123,143800,1488627650,49550,49550,49650,49550,200
|
|
20250123,143700,1478699900,49600,49600,49600,49550,234
|
|
20250123,143600,1467093950,49600,49550,49600,49550,102
|
|
20250123,143500,1462035200,49600,49600,49600,49550,322
|
|
20250123,143400,1446064400,49600,49650,49650,49550,294
|
|
20250123,143300,1431480250,49650,49600,49650,49550,215
|
|
20250123,143200,1420806150,49550,49650,49650,49550,157
|
|
20250123,143100,1413011900,49650,49600,49650,49550,202
|
|
20250123,143000,1402983950,49550,49600,49600,49550,197
|
|
20250123,142900,1393213350,49600,49550,49600,49550,229
|
|
20250123,142800,1381855650,49600,49600,49600,49550,229
|
|
20250123,142700,1370497700,49600,49550,49600,49500,442
|
|
20250123,142600,1348591950,49550,49500,49550,49500,176
|
|
20250123,142500,1339871600,49600,49550,49600,49500,252
|
|
20250123,142400,1327373250,49600,49550,49600,49500,204
|
|
20250123,142300,1317264500,49500,49550,49550,49500,183
|
|
20250123,142200,1308197300,49550,49550,49600,49500,207
|
|
20250123,142100,1297938400,49500,49600,49600,49500,147
|
|
20250123,142000,1290648000,49500,49500,49600,49500,252
|
|
20250123,141900,1278152100,49550,49550,49600,49550,538
|
|
20250123,141800,1251482800,49600,49600,49600,49550,230
|
|
20250123,141700,1240075300,49600,49550,49600,49550,143
|
|
20250123,141600,1232982950,49600,49600,49600,49550,223
|
|
20250123,141500,1221922550,49600,49600,49600,49550,161
|
|
20250123,141400,1213937400,49600,49600,49600,49550,249
|
|
20250123,141300,1201587400,49600,49600,49600,49550,168
|
|
20250123,141200,1193255050,49600,49600,49600,49550,185
|
|
20250123,141100,1184079500,49550,49600,49600,49550,181
|
|
20250123,141000,1175102300,49500,49500,49600,49500,254
|
|
20250123,140900,1162505150,49600,49500,49600,49500,130
|
|
20250123,140800,1156058050,49600,49550,49600,49500,255
|
|
20250123,140700,1143415300,49550,49550,49550,49450,173
|
|
20250123,140600,1134844000,49500,49550,49550,49450,183
|
|
20250123,140500,1125779650,49550,49500,49550,49450,204
|
|
20250123,140400,1115676600,49450,49500,49500,49450,206
|
|
20250123,140300,1105480050,49500,49500,49500,49450,225
|
|
20250123,140200,1094342950,49450,49500,49550,49450,783
|
|
20250123,140100,1055584800,49450,49450,49500,49450,243
|
|
20250123,140000,1043556950,49500,49450,49500,49400,778
|
|
20250123,135900,1005080250,49450,49400,49450,49400,55
|
|
20250123,135800,1002361000,49400,49400,49400,49400,8
|
|
20250123,135700,1001965800,49400,49400,49500,49400,9
|
|
20250123,135600,1001521100,49500,49400,49500,49400,111
|
|
20250123,135500,996037550,49400,49400,49400,49400,143
|
|
20250123,135400,988973350,49400,49400,49400,49400,8
|
|
20250123,135300,988578150,49400,49450,49450,49400,816
|
|
20250123,135200,948227150,49450,49450,49450,49450,708
|
|
20250123,135100,913216550,49450,49450,49500,49450,38
|
|
20250123,135000,911337200,49450,49450,49450,49450,8
|
|
20250123,134900,910941600,49450,49450,49450,49450,10
|
|
20250123,134800,910447100,49500,49450,49500,49450,41
|
|
20250123,134700,908418050,49450,49450,49450,49450,8
|
|
20250123,134600,908022450,49450,49450,49450,49450,9
|
|
20250123,134500,907577400,49450,49450,49500,49450,12
|
|
20250123,134400,906983850,49450,49500,49500,49450,15
|
|
20250123,134300,906241750,49500,49450,49500,49450,36
|
|
20250123,134200,904460200,49450,49450,49500,49450,14
|
|
20250123,134100,903767800,49450,49450,49450,49450,1
|
|
20250123,134000,903718350,49450,49450,49450,49450,2
|
|
20250123,133900,903619450,49500,49500,49500,49500,27
|
|
20250123,133800,902282950,49450,49450,49450,49450,1
|
|
20250123,133700,902233500,49500,49450,49500,49450,12
|
|
20250123,133600,901639550,49450,49450,49450,49450,0
|
|
20250123,133500,901639550,49450,49450,49450,49450,1
|
|
20250123,133400,901590100,49450,49450,49450,49450,1
|
|
20250123,133300,901540650,49450,49450,49450,49450,0
|
|
20250123,133200,901540650,49450,49500,49500,49450,456
|
|
20250123,133100,878968700,49500,49500,49500,49500,0
|
|
20250123,133000,878968700,49500,49550,49550,49500,5
|
|
20250123,132900,878721050,49500,49450,49500,49450,36
|
|
20250123,132800,876939100,49550,49500,49550,49500,61
|
|
20250123,132700,873916600,49550,49550,49550,49550,0
|
|
20250123,132600,873916600,49550,49450,49550,49450,4
|
|
20250123,132500,873718550,49550,49550,49550,49550,0
|
|
20250123,132400,873718550,49550,49550,49550,49550,0
|
|
20250123,132300,873718550,49550,49500,49550,49500,28
|
|
20250123,132200,872331200,49550,49550,49550,49550,0
|
|
20250123,132100,872331200,49550,49450,49550,49450,4
|
|
20250123,132000,872133200,49550,49550,49550,49550,0
|
|
20250123,131900,872133200,49550,49500,49550,49500,28
|
|
20250123,131800,870745850,49450,49450,49450,49450,1
|
|
20250123,131700,870696400,49450,49450,49450,49450,0
|
|
20250123,131600,870696400,49450,49450,49450,49450,1
|
|
20250123,131500,870646950,49550,49500,49550,49500,3
|
|
20250123,131400,870498350,49500,49500,49500,49500,97
|
|
20250123,131300,865696850,49500,49500,49500,49500,1
|
|
20250123,131200,865647350,49550,49500,49550,49500,29
|
|
20250123,131100,864210450,49500,49500,49500,49500,2
|
|
20250123,131000,864111450,49550,49550,49550,49550,0
|
|
20250123,130900,864111450,49550,49550,49550,49550,0
|
|
20250123,130800,864111450,49550,49550,49550,49500,13
|
|
20250123,130700,863467350,49450,49450,49450,49450,0
|
|
20250123,130600,863467350,49450,49450,49450,49450,2
|
|
20250123,130500,863368450,49450,49450,49450,49450,1
|
|
20250123,130400,863319000,49450,49450,49450,49450,0
|
|
20250123,130300,863319000,49450,49450,49450,49450,1
|
|
20250123,130200,863269550,49500,49500,49500,49500,0
|
|
20250123,130100,863269550,49500,49500,49500,49500,109
|
|
20250123,130000,857874050,49500,49500,49500,49500,2
|
|
20250123,125900,857775050,49500,49500,49500,49500,1
|
|
20250123,125800,857725550,49500,49500,49500,49500,500
|
|
20250123,125700,832975550,49500,49550,49550,49500,4
|
|
20250123,125600,832777400,49550,49500,49550,49500,430
|
|
20250123,125500,811491750,49450,49450,49450,49450,1
|
|
20250123,125400,811442300,49450,49450,49450,49450,1
|
|
20250123,125300,811392850,49450,49450,49450,49450,0
|
|
20250123,125200,811392850,49450,49450,49450,49450,152
|
|
20250123,125100,803876450,49450,49450,49450,49450,2
|
|
20250123,125000,803777550,49450,49450,49450,49450,0
|
|
20250123,124900,803777550,49450,49450,49450,49450,201
|
|
20250123,124800,793838100,49450,49450,49450,49450,50
|
|
20250123,124700,791365600,49450,49450,49500,49450,60
|
|
20250123,124600,788397150,49450,49450,49450,49450,1
|
|
20250123,124500,788347700,49450,49450,49450,49450,0
|
|
20250123,124400,788347700,49450,49450,49450,49450,1
|
|
20250123,124300,788298250,49450,49450,49450,49450,2
|
|
20250123,124200,788199350,49450,49450,49450,49450,0
|
|
20250123,124100,788199350,49450,49450,49450,49450,2
|
|
20250123,124000,788100450,49500,49500,49500,49500,27
|
|
20250123,123900,786763950,49450,49450,49450,49450,9
|
|
20250123,123800,786318900,49450,49450,49450,49450,1
|
|
20250123,123700,786269450,49500,49500,49500,49500,8
|
|
20250123,123600,785873450,49450,49450,49450,49450,1
|
|
20250123,123500,785824000,49500,49450,49500,49450,21
|
|
20250123,123400,784784550,49500,49500,49500,49500,5
|
|
20250123,123300,784537050,49500,49450,49500,49450,26
|
|
20250123,123200,783250100,49500,49500,49500,49500,11
|
|
20250123,123100,782705600,49450,49450,49450,49450,2
|
|
20250123,123000,782606700,49500,49450,49500,49450,35
|
|
20250123,122900,780874250,49500,49450,49500,49450,103
|
|
20250123,122800,775780750,49450,49450,49450,49450,1
|
|
20250123,122700,775731300,49450,49450,49450,49450,1
|
|
20250123,122600,775681850,49450,49450,49450,49450,0
|
|
20250123,122500,775681850,49450,49450,49450,49450,1
|
|
20250123,122400,775632400,49500,49500,49500,49500,25
|
|
20250123,122300,774394900,49450,49450,49500,49450,26
|
|
20250123,122200,773108100,49400,49400,49400,49400,2
|
|
20250123,122100,773009300,49450,49450,49450,49450,0
|
|
20250123,122000,773009300,49450,49450,49450,49450,0
|
|
20250123,121900,773009300,49450,49450,49450,49400,671
|
|
20250123,121800,739851250,49500,49500,49500,49500,28
|
|
20250123,121700,738465250,49450,49500,49500,49450,27
|
|
20250123,121600,737128800,49500,49450,49500,49450,14
|
|
20250123,121500,736435850,49450,49450,49450,49450,0
|
|
20250123,121400,736435850,49450,49450,49450,49450,1
|
|
20250123,121300,736386400,49450,49450,49450,49450,0
|
|
20250123,121200,736386400,49450,49450,49450,49450,1
|
|
20250123,121100,736336950,49500,49450,49500,49450,30
|
|
20250123,121000,734852050,49500,49500,49500,49500,24
|
|
20250123,120900,733664050,49450,49450,49450,49450,1
|
|
20250123,120800,733614600,49450,49450,49450,49450,1
|
|
20250123,120700,733565150,49450,49450,49450,49450,0
|
|
20250123,120600,733565150,49450,49450,49450,49450,1
|
|
20250123,120500,733515700,49450,49450,49450,49450,0
|
|
20250123,120400,733515700,49450,49500,49500,49450,28
|
|
20250123,120300,732129750,49450,49450,49450,49450,1
|
|
20250123,120200,732080300,49450,49450,49450,49450,0
|
|
20250123,120100,732080300,49450,49450,49450,49450,2
|
|
20250123,120000,731981400,49450,49450,49450,49450,1
|
|
20250123,115900,731931950,49500,49500,49500,49500,0
|
|
20250123,115800,731931950,49500,49450,49500,49450,41
|
|
20250123,115700,729902500,49500,49450,49500,49450,224
|
|
20250123,115600,718825150,49400,49400,49400,49400,1
|
|
20250123,115500,718775750,49400,49400,49400,49400,42
|
|
20250123,115400,716700950,49450,49400,49450,49400,45
|
|
20250123,115300,714476450,49400,49400,49400,49400,1
|
|
20250123,115200,714427050,49400,49400,49400,49400,2
|
|
20250123,115100,714328250,49400,49400,49400,49400,0
|
|
20250123,115000,714328250,49400,49400,49400,49400,1
|
|
20250123,114900,714278850,49400,49400,49400,49400,100
|
|
20250123,114800,709338850,49400,49400,49400,49400,1001
|
|
20250123,114700,659889450,49400,49400,49400,49400,1
|
|
20250123,114600,659840050,49400,49400,49400,49400,0
|
|
20250123,114500,659840050,49400,49400,49400,49400,6
|
|
20250123,114400,659543650,49400,49400,49400,49400,1
|
|
20250123,114300,659494250,49400,49400,49400,49400,0
|
|
20250123,114200,659494250,49400,49400,49400,49400,2
|
|
20250123,114100,659395450,49400,49400,49400,49400,0
|
|
20250123,114000,659395450,49400,49400,49450,49400,626
|
|
20250123,113900,628470500,49400,49400,49400,49400,501
|
|
20250123,113800,603721100,49400,49400,49400,49400,0
|
|
20250123,113700,603721100,49400,49450,49450,49400,7
|
|
20250123,113600,603375000,49450,49400,49450,49400,35
|
|
20250123,113500,601644300,49400,49400,49400,49400,0
|
|
20250123,113400,601644300,49400,49400,49400,49400,0
|
|
20250123,113300,601644300,49400,49450,49450,49400,641
|
|
20250123,113200,569971850,49450,49450,49450,49450,0
|
|
20250123,113100,569971850,49450,49450,49450,49450,1
|
|
20250123,113000,569922400,49450,49450,49450,49450,102
|
|
20250123,112900,564878500,49450,49500,49500,49450,12
|
|
20250123,112800,564284550,49450,49450,49450,49450,108
|
|
20250123,112700,558943950,49450,49450,49450,49450,0
|
|
20250123,112600,558943950,49450,49450,49450,49450,1
|
|
20250123,112500,558894500,49500,49450,49500,49450,45
|
|
20250123,112400,556667050,49450,49450,49450,49450,0
|
|
20250123,112300,556667050,49450,49450,49450,49450,2
|
|
20250123,112200,556568150,49450,49450,49450,49450,0
|
|
20250123,112100,556568150,49450,49450,49450,49450,1
|
|
20250123,112000,556518700,49450,49500,49500,49450,40
|
|
20250123,111900,554538750,49500,49500,49500,49500,1
|
|
20250123,111800,554489250,49450,49450,49500,49450,74
|
|
20250123,111700,550827550,49400,49400,49400,49400,0
|
|
20250123,111600,550827550,49400,49400,49400,49400,0
|
|
20250123,111500,550827550,49400,49400,49400,49400,303
|
|
20250123,111400,535859350,49400,49400,49400,49400,1
|
|
20250123,111300,535809950,49400,49400,49400,49400,1
|
|
20250123,111200,535760550,49400,49400,49400,49400,13
|
|
20250123,111100,535118350,49450,49450,49450,49450,0
|
|
20250123,111000,535118350,49450,49450,49450,49450,158
|
|
20250123,110900,527305250,49450,49450,49450,49450,1
|
|
20250123,110800,527255800,49450,49450,49450,49450,725
|
|
20250123,110700,491404550,49450,49450,49450,49450,1
|
|
20250123,110600,491355100,49450,49450,49450,49450,23
|
|
20250123,110500,490217750,49450,49450,49450,49450,1
|
|
20250123,110400,490168300,49450,49500,49500,49450,14
|
|
20250123,110300,489475350,49450,49450,49450,49450,0
|
|
20250123,110200,489475350,49450,49450,49450,49450,2
|
|
20250123,110100,489376450,49450,49450,49450,49450,1
|
|
20250123,110000,489327000,49450,49450,49450,49450,0
|
|
20250123,105900,489327000,49450,49500,49500,49450,20
|
|
20250123,105800,488337350,49500,49450,49500,49450,3
|
|
20250123,105700,488188950,49500,49500,49500,49500,0
|
|
20250123,105600,488188950,49500,49450,49500,49450,14
|
|
20250123,105500,487496000,49500,49500,49500,49500,0
|
|
20250123,105400,487496000,49500,49450,49500,49450,12
|
|
20250123,105300,486902050,49450,49450,49450,49450,2
|
|
20250123,105200,486803150,49450,49450,49450,49450,0
|
|
20250123,105100,486803150,49450,49500,49500,49450,2
|
|
20250123,105000,486704200,49450,49450,49450,49450,1
|
|
20250123,104900,486654750,49450,49450,49450,49450,0
|
|
20250123,104800,486654750,49450,49450,49450,49450,1
|
|
20250123,104700,486605300,49500,49500,49500,49500,27
|
|
20250123,104600,485268800,49450,49450,49450,49450,1
|
|
20250123,104500,485219350,49500,49450,49500,49450,12
|
|
20250123,104400,484625400,49450,49450,49450,49450,0
|
|
20250123,104300,484625400,49450,49500,49500,49450,13
|
|
20250123,104200,483982000,49450,49450,49450,49450,1
|
|
20250123,104100,483932550,49450,49450,49450,49450,0
|
|
20250123,104000,483932550,49450,49450,49450,49450,1
|
|
20250123,103900,483883100,49500,49550,49550,49500,209
|
|
20250123,103800,473537550,49500,49500,49500,49500,1
|
|
20250123,103700,473488050,49500,49500,49500,49500,1
|
|
20250123,103600,473438550,49550,49550,49550,49550,32
|
|
20250123,103500,471852950,49500,49500,49500,49500,1
|
|
20250123,103400,471803450,49550,49500,49550,49500,56
|
|
20250123,103300,469029250,49450,49450,49450,49450,2
|
|
20250123,103200,468930350,49450,49450,49450,49450,0
|
|
20250123,103100,468930350,49450,49450,49450,49450,41
|
|
20250123,103000,466902900,49400,49400,49400,49400,5
|
|
20250123,102900,466655900,49400,49400,49400,49400,9
|
|
20250123,102800,466211300,49450,49450,49450,49450,1
|
|
20250123,102700,466161850,49350,49350,49350,49350,0
|
|
20250123,102600,466161850,49350,49500,49500,49350,90
|
|
20250123,102500,461709350,49500,49500,49500,49500,0
|
|
20250123,102400,461709350,49500,49500,49500,49500,2
|
|
20250123,102300,461610350,49500,49400,49500,49350,392
|
|
20250123,102200,442257100,49400,49400,49400,49400,10
|
|
20250123,102100,441763100,49500,49500,49500,49500,1
|
|
20250123,102000,441713600,49550,49500,49550,49500,2
|
|
20250123,101900,441614550,49500,49450,49500,49400,1310
|
|
20250123,101800,376887850,49450,49450,49450,49450,1
|
|
20250123,101700,376838400,49450,49450,49450,49450,0
|
|
20250123,101600,376838400,49450,49450,49450,49450,1
|
|
20250123,101500,376788950,49500,49450,49500,49450,4
|
|
20250123,101400,376591000,49550,49550,49550,49550,0
|
|
20250123,101300,376591000,49550,49550,49550,49550,0
|
|
20250123,101200,376591000,49550,49500,49550,49500,96
|
|
20250123,101100,371834250,49450,49450,49450,49450,2
|
|
20250123,101000,371735350,49500,49500,49500,49500,0
|
|
20250123,100900,371735350,49500,49500,49500,49500,1
|
|
20250123,100800,371685850,49600,49600,49600,49600,0
|
|
20250123,100700,371685850,49600,49600,49600,49600,40
|
|
20250123,100600,369701850,49600,49550,49600,49550,2
|
|
20250123,100500,369602700,49500,49450,49500,49450,3
|
|
20250123,100400,369454250,49500,49500,49500,49500,0
|
|
20250123,100300,369454250,49500,49500,49500,49500,57
|
|
20250123,100200,366632750,49600,49600,49600,49600,20
|
|
20250123,100100,365640750,49600,49550,49600,49550,3
|
|
20250123,100000,365492050,49550,49550,49550,49550,7
|
|
20250123,095900,365145200,49550,49550,49550,49550,0
|
|
20250123,095800,365145200,49550,49550,49550,49550,1
|
|
20250123,095700,365095650,49600,49600,49600,49600,0
|
|
20250123,095600,365095650,49600,49550,49600,49550,264
|
|
20250123,095500,352003750,49500,49500,49500,49500,1
|
|
20250123,095400,351954250,49500,49400,49500,49400,109
|
|
20250123,095300,346559200,49450,49450,49450,49450,0
|
|
20250123,095200,346559200,49450,49500,49500,49450,1369
|
|
20250123,095100,278854550,49500,49500,49500,49500,1
|
|
20250123,095000,278805050,49500,49500,49500,49500,2
|
|
20250123,094900,278706050,49550,49550,49550,49550,0
|
|
20250123,094800,278706050,49550,49550,49550,49550,0
|
|
20250123,094700,278706050,49550,49550,49550,49550,62
|
|
20250123,094600,275633950,49550,49550,49600,49550,49
|
|
20250123,094500,273205450,49550,49550,49600,49550,55
|
|
20250123,094400,270479550,49600,49600,49600,49600,0
|
|
20250123,094300,270479550,49600,49450,49600,49450,3
|
|
20250123,094200,270331050,49600,49600,49600,49600,25
|
|
20250123,094100,269091050,49500,49500,49500,49500,0
|
|
20250123,094000,269091050,49500,49500,49500,49500,23
|
|
20250123,093900,267952550,49500,49600,49600,49500,113
|
|
20250123,093800,262357750,49600,49600,49600,49600,1
|
|
20250123,093700,262308150,49600,49600,49600,49600,0
|
|
20250123,093600,262308150,49600,49600,49600,49600,0
|
|
20250123,093500,262308150,49600,49600,49600,49600,12
|
|
20250123,093400,261712950,49600,49600,49600,49450,44
|
|
20250123,093300,259530700,49600,49600,49600,49600,0
|
|
20250123,093200,259530700,49600,49600,49600,49600,0
|
|
20250123,093100,259530700,49600,49600,49600,49600,0
|
|
20250123,093000,259530700,49600,49600,49600,49600,0
|
|
20250123,092900,259530700,49600,49450,49600,49450,20
|
|
20250123,092800,258539750,49600,49600,49600,49600,1
|
|
20250123,092700,258490150,49600,49600,49600,49600,38
|
|
20250123,092600,256605350,49450,49450,49450,49450,225
|
|
20250123,092500,245479100,49450,49450,49450,49450,0
|
|
20250123,092400,245479100,49450,49450,49450,49450,160
|
|
20250123,092300,237567100,49600,49500,49600,49500,125
|
|
20250123,092200,231377100,49600,49600,49600,49600,0
|
|
20250123,092100,231377100,49600,49600,49600,49600,11
|
|
20250123,092000,230831500,49500,49600,49600,49500,47
|
|
20250123,091900,228503700,49600,49600,49600,49600,29
|
|
20250123,091800,227065300,49600,49550,49600,49550,71
|
|
20250123,091700,223546600,49600,49600,49600,49600,0
|
|
20250123,091600,223546600,49600,49600,49600,49600,14
|
|
20250123,091500,222852200,49600,49600,49600,49600,0
|
|
20250123,091400,222852200,49600,49600,49600,49600,64
|
|
20250123,091300,219677800,49550,49550,49550,49550,19
|
|
20250123,091200,218736350,49600,49600,49600,49600,24
|
|
20250123,091100,217545950,49600,49600,49600,49600,1
|
|
20250123,091000,217496350,49600,49600,49600,49600,47
|
|
20250123,090900,215165150,49600,49600,49600,49600,13
|
|
20250123,090800,214520350,49500,49500,49500,49500,100
|
|
20250123,090700,209570350,49600,49600,49600,49600,13
|
|
20250123,090600,208925550,49500,49600,49600,49500,44
|
|
20250123,090500,206747250,49500,49500,49500,49500,100
|
|
20250123,090400,201797250,49500,49500,49500,49500,909
|
|
20250123,090300,156801750,49500,49600,49600,49500,2591
|
|
20250123,090200,28478200,49750,49750,49750,49750,15
|
|
20250123,090100,27731950,49750,49750,49750,49750,26
|
|
20250123,090000,26438450,49600,49650,49650,49600,533
|