577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,183300,3141327000,50000,50000,50000,50000,0
|
|
20250124,183200,3141327000,50000,50000,50000,50000,0
|
|
20250124,183100,3141327000,50000,50000,50000,50000,0
|
|
20250124,183000,3141327000,50000,50000,50000,50000,0
|
|
20250124,182900,3141327000,50000,50000,50000,50000,0
|
|
20250124,182800,3141327000,50000,50000,50000,50000,0
|
|
20250124,182700,3141327000,50000,50000,50000,50000,0
|
|
20250124,182600,3141327000,50000,50000,50000,50000,0
|
|
20250124,182500,3141327000,50000,50000,50000,50000,0
|
|
20250124,182400,3141327000,50000,50000,50000,50000,0
|
|
20250124,182300,3141327000,50000,50000,50000,50000,0
|
|
20250124,182200,3141327000,50000,50000,50000,50000,0
|
|
20250124,182100,3141327000,50000,50000,50000,50000,0
|
|
20250124,182000,3141327000,50000,50000,50000,50000,0
|
|
20250124,181900,3141327000,50000,50000,50000,50000,0
|
|
20250124,181800,3141327000,50000,50000,50000,50000,0
|
|
20250124,181700,3141327000,50000,50000,50000,50000,0
|
|
20250124,181600,3141327000,50000,50000,50000,50000,0
|
|
20250124,181500,3141327000,50000,50000,50000,50000,0
|
|
20250124,181400,3141327000,50000,50000,50000,50000,0
|
|
20250124,181300,3141327000,50000,50000,50000,50000,0
|
|
20250124,181200,3141327000,50000,50000,50000,50000,0
|
|
20250124,181100,3141327000,50000,50000,50000,50000,0
|
|
20250124,181000,3141327000,50000,50000,50000,50000,0
|
|
20250124,180900,3141327000,50000,50000,50000,50000,0
|
|
20250124,180800,3141327000,50000,50000,50000,50000,0
|
|
20250124,180700,3141327000,50000,50000,50000,50000,0
|
|
20250124,180600,3141327000,50000,50000,50000,50000,0
|
|
20250124,180500,3141327000,50000,50000,50000,50000,0
|
|
20250124,180400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,180300,3141327000,50000,50000,50000,50000,0
|
|
20250124,180200,3141327000,50000,50000,50000,50000,0
|
|
20250124,180100,3141327000,50000,50000,50000,50000,0
|
|
20250124,180000,3141327000,50000,50000,50000,50000,0
|
|
20250124,175900,3141327000,50000,50000,50000,50000,0
|
|
20250124,175800,3141327000,50000,50000,50000,50000,0
|
|
20250124,175700,3141327000,50000,50000,50000,50000,0
|
|
20250124,175600,3141327000,50000,50000,50000,50000,0
|
|
20250124,175500,3141327000,50000,50000,50000,50000,0
|
|
20250124,175400,3141327000,50000,50000,50000,50000,0
|
|
20250124,175300,3141327000,50000,50000,50000,50000,0
|
|
20250124,175200,3141327000,50000,50000,50000,50000,0
|
|
20250124,175100,3141327000,50000,50000,50000,50000,0
|
|
20250124,175000,3141327000,50000,50000,50000,50000,0
|
|
20250124,174900,3141327000,50000,50000,50000,50000,0
|
|
20250124,174800,3141327000,50000,50000,50000,50000,0
|
|
20250124,174700,3141327000,50000,50000,50000,50000,0
|
|
20250124,174600,3141327000,50000,50000,50000,50000,0
|
|
20250124,174500,3141327000,50000,50000,50000,50000,0
|
|
20250124,174400,3141327000,50000,50000,50000,50000,0
|
|
20250124,174300,3141327000,50000,50000,50000,50000,0
|
|
20250124,174200,3141327000,50000,50000,50000,50000,0
|
|
20250124,174100,3141327000,50000,50000,50000,50000,0
|
|
20250124,174000,3141327000,50000,50000,50000,50000,0
|
|
20250124,173900,3141327000,50000,50000,50000,50000,0
|
|
20250124,173800,3141327000,50000,50000,50000,50000,0
|
|
20250124,173700,3141327000,50000,50000,50000,50000,0
|
|
20250124,173600,3141327000,50000,50000,50000,50000,0
|
|
20250124,173500,3141327000,50000,50000,50000,50000,0
|
|
20250124,173400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,173300,3141327000,50000,50000,50000,50000,0
|
|
20250124,173200,3141327000,50000,50000,50000,50000,0
|
|
20250124,173100,3141327000,50000,50000,50000,50000,0
|
|
20250124,173000,3141327000,50000,50000,50000,50000,0
|
|
20250124,172900,3141327000,50000,50000,50000,50000,0
|
|
20250124,172800,3141327000,50000,50000,50000,50000,0
|
|
20250124,172700,3141327000,50000,50000,50000,50000,0
|
|
20250124,172600,3141327000,50000,50000,50000,50000,0
|
|
20250124,172500,3141327000,50000,50000,50000,50000,0
|
|
20250124,172400,3141327000,50000,50000,50000,50000,0
|
|
20250124,172300,3141327000,50000,50000,50000,50000,0
|
|
20250124,172200,3141327000,50000,50000,50000,50000,0
|
|
20250124,172100,3141327000,50000,50000,50000,50000,0
|
|
20250124,172000,3141327000,50000,50000,50000,50000,0
|
|
20250124,171900,3141327000,50000,50000,50000,50000,0
|
|
20250124,171800,3141327000,50000,50000,50000,50000,0
|
|
20250124,171700,3141327000,50000,50000,50000,50000,0
|
|
20250124,171600,3141327000,50000,50000,50000,50000,0
|
|
20250124,171500,3141327000,50000,50000,50000,50000,0
|
|
20250124,171400,3141327000,50000,50000,50000,50000,0
|
|
20250124,171300,3141327000,50000,50000,50000,50000,0
|
|
20250124,171200,3141327000,50000,50000,50000,50000,0
|
|
20250124,171100,3141327000,50000,50000,50000,50000,0
|
|
20250124,171000,3141327000,50000,50000,50000,50000,0
|
|
20250124,170900,3141327000,50000,50000,50000,50000,0
|
|
20250124,170800,3141327000,50000,50000,50000,50000,0
|
|
20250124,170700,3141327000,50000,50000,50000,50000,0
|
|
20250124,170600,3141327000,50000,50000,50000,50000,0
|
|
20250124,170500,3141327000,50000,50000,50000,50000,0
|
|
20250124,170400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,170300,3141327000,50000,50000,50000,50000,0
|
|
20250124,170200,3141327000,50000,50000,50000,50000,0
|
|
20250124,170100,3141327000,50000,50000,50000,50000,0
|
|
20250124,170000,3141327000,50000,50000,50000,50000,0
|
|
20250124,165900,3141327000,50000,50000,50000,50000,0
|
|
20250124,165800,3141327000,50000,50000,50000,50000,0
|
|
20250124,165700,3141327000,50000,50000,50000,50000,0
|
|
20250124,165600,3141327000,50000,50000,50000,50000,0
|
|
20250124,165500,3141327000,50000,50000,50000,50000,0
|
|
20250124,165400,3141327000,50000,50000,50000,50000,0
|
|
20250124,165300,3141327000,50000,50000,50000,50000,0
|
|
20250124,165200,3141327000,50000,50000,50000,50000,0
|
|
20250124,165100,3141327000,50000,50000,50000,50000,0
|
|
20250124,165000,3141327000,50000,50000,50000,50000,0
|
|
20250124,164900,3141327000,50000,50000,50000,50000,0
|
|
20250124,164800,3141327000,50000,50000,50000,50000,0
|
|
20250124,164700,3141327000,50000,50000,50000,50000,0
|
|
20250124,164600,3141327000,50000,50000,50000,50000,0
|
|
20250124,164500,3141327000,50000,50000,50000,50000,0
|
|
20250124,164400,3141327000,50000,50000,50000,50000,0
|
|
20250124,164300,3141327000,50000,50000,50000,50000,0
|
|
20250124,164200,3141327000,50000,50000,50000,50000,0
|
|
20250124,164100,3141327000,50000,50000,50000,50000,0
|
|
20250124,164000,3141327000,50000,50000,50000,50000,0
|
|
20250124,163900,3141327000,50000,50000,50000,50000,0
|
|
20250124,163800,3141327000,50000,50000,50000,50000,0
|
|
20250124,163700,3141327000,50000,50000,50000,50000,0
|
|
20250124,163600,3141327000,50000,50000,50000,50000,0
|
|
20250124,163500,3141327000,50000,50000,50000,50000,0
|
|
20250124,163400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,163300,3141327000,50000,50000,50000,50000,0
|
|
20250124,163200,3141327000,50000,50000,50000,50000,0
|
|
20250124,163100,3141327000,50000,50000,50000,50000,0
|
|
20250124,163000,3141327000,50000,50000,50000,50000,0
|
|
20250124,162900,3141327000,50000,50000,50000,50000,0
|
|
20250124,162800,3141327000,50000,50000,50000,50000,0
|
|
20250124,162700,3141327000,50000,50000,50000,50000,0
|
|
20250124,162600,3141327000,50000,50000,50000,50000,0
|
|
20250124,162500,3141327000,50000,50000,50000,50000,0
|
|
20250124,162400,3141327000,50000,50000,50000,50000,0
|
|
20250124,162300,3141327000,50000,50000,50000,50000,0
|
|
20250124,162200,3141327000,50000,50000,50000,50000,0
|
|
20250124,162100,3141327000,50000,50000,50000,50000,0
|
|
20250124,162000,3141327000,50000,50000,50000,50000,0
|
|
20250124,161900,3141327000,50000,50000,50000,50000,0
|
|
20250124,161800,3141327000,50000,50000,50000,50000,0
|
|
20250124,161700,3141327000,50000,50000,50000,50000,0
|
|
20250124,161600,3141327000,50000,50000,50000,50000,0
|
|
20250124,161500,3141327000,50000,50000,50000,50000,0
|
|
20250124,161400,3141327000,50000,50000,50000,50000,0
|
|
20250124,161300,3141327000,50000,50000,50000,50000,0
|
|
20250124,161200,3141327000,50000,50000,50000,50000,0
|
|
20250124,161100,3141327000,50000,50000,50000,50000,0
|
|
20250124,161000,3141327000,50000,50000,50000,50000,0
|
|
20250124,160900,3141327000,50000,50000,50000,50000,0
|
|
20250124,160800,3141327000,50000,50000,50000,50000,0
|
|
20250124,160700,3141327000,50000,50000,50000,50000,0
|
|
20250124,160600,3141327000,50000,50000,50000,50000,0
|
|
20250124,160500,3141327000,50000,50000,50000,50000,0
|
|
20250124,160400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,160300,3141327000,50000,50000,50000,50000,0
|
|
20250124,160200,3141327000,50000,50000,50000,50000,0
|
|
20250124,160100,3141327000,50000,50000,50000,50000,0
|
|
20250124,160000,3141327000,50000,50000,50000,50000,0
|
|
20250124,155900,3141327000,50000,50000,50000,50000,0
|
|
20250124,155800,3141327000,50000,50000,50000,50000,0
|
|
20250124,155700,3141327000,50000,50000,50000,50000,0
|
|
20250124,155600,3141327000,50000,50000,50000,50000,0
|
|
20250124,155500,3141327000,50000,50000,50000,50000,0
|
|
20250124,155400,3141327000,50000,50000,50000,50000,0
|
|
20250124,155300,3141327000,50000,50000,50000,50000,0
|
|
20250124,155200,3141327000,50000,50000,50000,50000,0
|
|
20250124,155100,3141327000,50000,50000,50000,50000,0
|
|
20250124,155000,3141327000,50000,50000,50000,50000,0
|
|
20250124,154900,3141327000,50000,50000,50000,50000,0
|
|
20250124,154800,3141327000,50000,50000,50000,50000,0
|
|
20250124,154700,3141327000,50000,50000,50000,50000,0
|
|
20250124,154600,3141327000,50000,50000,50000,50000,0
|
|
20250124,154500,3141327000,50000,50000,50000,50000,0
|
|
20250124,154400,3141327000,50000,50000,50000,50000,0
|
|
20250124,154300,3141327000,50000,50000,50000,50000,0
|
|
20250124,154200,3141327000,50000,50000,50000,50000,0
|
|
20250124,154100,3141327000,50000,50000,50000,50000,0
|
|
20250124,154000,3141327000,50000,50000,50000,50000,0
|
|
20250124,153900,3141327000,50000,50000,50000,50000,0
|
|
20250124,153800,3141327000,50000,50000,50000,50000,0
|
|
20250124,153700,3141327000,50000,50000,50000,50000,0
|
|
20250124,153600,3141327000,50000,50000,50000,50000,0
|
|
20250124,153500,3141327000,50000,50000,50000,50000,0
|
|
20250124,153400,3141327000,50000,50000,50000,50000,1890
|
|
20250124,153300,3141327000,50000,50000,50000,50000,0
|
|
20250124,153200,3141327000,50000,50000,50000,50000,0
|
|
20250124,153100,3141327000,50000,50000,50000,50000,0
|
|
20250124,153000,3141327000,50000,50000,50000,50000,1890
|
|
20250124,152900,3046827000,49950,49950,49950,49950,0
|
|
20250124,152800,3046827000,49950,49950,49950,49950,0
|
|
20250124,152700,3046827000,49950,49950,49950,49950,0
|
|
20250124,152600,3046827000,49950,49950,49950,49950,0
|
|
20250124,152500,3046827000,49950,49950,49950,49950,0
|
|
20250124,152400,3046827000,49950,49950,49950,49950,0
|
|
20250124,152300,3046827000,49950,49950,49950,49950,0
|
|
20250124,152200,3046827000,49950,49950,49950,49950,0
|
|
20250124,152100,3046827000,49950,49950,49950,49950,0
|
|
20250124,152000,3046827000,49950,49950,49950,49950,0
|
|
20250124,151900,3046827000,49950,49900,49950,49800,5142
|
|
20250124,151800,2790582800,49850,49900,49900,49850,257
|
|
20250124,151700,2777763600,49900,49850,49900,49850,132
|
|
20250124,151600,2771176850,49850,49900,49900,49850,65
|
|
20250124,151500,2767933450,49900,49850,49900,49850,31
|
|
20250124,151400,2766387150,49900,49900,49900,49850,181
|
|
20250124,151300,2757359200,49850,49850,49900,49850,9
|
|
20250124,151200,2756910400,49900,49850,49900,49850,217
|
|
20250124,151100,2746092400,49900,49900,49900,49850,332
|
|
20250124,151000,2729525800,49900,49900,49900,49850,46
|
|
20250124,150900,2727230650,49850,49850,49850,49850,16
|
|
20250124,150800,2726433050,49850,49850,49900,49850,114
|
|
20250124,150700,2720747450,49900,49850,49900,49850,22
|
|
20250124,150600,2719650050,49800,49900,49900,49800,27
|
|
20250124,150500,2718303100,49800,49900,49900,49800,20
|
|
20250124,150400,2717305700,49900,49800,49900,49800,22
|
|
20250124,150300,2716208300,49900,49900,49900,49800,488
|
|
20250124,150200,2691857700,49850,49850,49900,49850,12
|
|
20250124,150100,2691259400,49850,49800,49850,49800,26
|
|
20250124,150000,2689963550,49850,49900,49900,49850,6340
|
|
20250124,145900,2373904850,49900,49950,49950,49900,5435
|
|
20250124,145800,2102685750,49950,49900,49950,49900,519
|
|
20250124,145700,2076786900,49900,49950,49950,49900,187
|
|
20250124,145600,2067446500,49950,50000,50000,49900,973
|
|
20250124,145500,2018844350,49950,50000,50000,49950,50
|
|
20250124,145400,2016344800,50000,49950,50000,49900,2199
|
|
20250124,145300,1906448700,49950,49950,49950,49900,516
|
|
20250124,145200,1880674800,49950,49950,49950,49900,400
|
|
20250124,145100,1860695100,49950,49950,49950,49900,263
|
|
20250124,145000,1847558500,49950,49950,49950,49900,265
|
|
20250124,144900,1834322050,49900,49900,49950,49900,216
|
|
20250124,144800,1823533350,49950,49950,49950,49900,313
|
|
20250124,144700,1807899250,49950,49900,49950,49900,280
|
|
20250124,144600,1793913550,49950,49900,49950,49900,224
|
|
20250124,144500,1782725050,49950,49900,49950,49900,270
|
|
20250124,144400,1769238850,49950,49950,49950,49900,240
|
|
20250124,144300,1757251000,50000,49950,50000,49900,462
|
|
20250124,144200,1734166250,49900,49950,49950,49900,203
|
|
20250124,144100,1724026850,49950,49950,49950,49900,185
|
|
20250124,144000,1714786400,49950,49950,49950,49900,350
|
|
20250124,143900,1697304200,50000,49950,50000,49900,923
|
|
20250124,143800,1651194000,49950,49950,49950,49850,451
|
|
20250124,143700,1628666950,49950,49950,49950,49850,259
|
|
20250124,143600,1615730500,49850,49900,50100,49850,3131
|
|
20250124,143500,1459184300,50000,49900,50000,49800,2088
|
|
20250124,143400,1354901450,49900,49850,49900,49800,337
|
|
20250124,143300,1338089950,49850,49850,49850,49750,407
|
|
20250124,143200,1317801600,49850,49750,49900,49650,3285
|
|
20250124,143100,1154190450,49750,49750,49750,49650,263
|
|
20250124,143000,1141106500,49650,49700,49750,49650,222
|
|
20250124,142900,1130073350,49650,49650,49700,49650,19
|
|
20250124,142800,1129129350,49650,49650,49700,49650,60
|
|
20250124,142700,1126147600,49650,49650,49700,49650,21
|
|
20250124,142600,1125104200,49650,49700,49700,49650,25
|
|
20250124,142500,1123862000,49600,49700,49700,49600,31
|
|
20250124,142400,1122321800,49600,49600,49700,49600,46
|
|
20250124,142300,1120036600,49600,49600,49700,49600,28
|
|
20250124,142200,1118645600,49600,49700,49700,49600,25
|
|
20250124,142100,1117403600,49600,49700,49700,49600,27
|
|
20250124,142000,1116062300,49600,49600,49600,49600,6
|
|
20250124,141900,1115764700,49700,49700,49700,49600,44
|
|
20250124,141800,1113578500,49600,49700,49700,49600,178
|
|
20250124,141700,1104739550,49700,49650,49700,49650,27
|
|
20250124,141600,1103397850,49650,49600,49700,49600,24
|
|
20250124,141500,1102206400,49600,49600,49700,49600,25
|
|
20250124,141400,1100964400,49600,49700,49700,49600,58
|
|
20250124,141300,1098082400,49600,49600,49700,49600,28
|
|
20250124,141200,1096691800,49700,49600,49700,49600,32
|
|
20250124,141100,1095101900,49700,49700,49700,49600,33
|
|
20250124,141000,1093462300,49700,49700,49700,49600,39
|
|
20250124,140900,1091524600,49700,49600,49700,49600,13
|
|
20250124,140800,1090879000,49700,49600,49700,49600,32
|
|
20250124,140700,1089289200,49700,49600,49700,49600,37
|
|
20250124,140600,1087451300,49700,49600,49700,49600,24
|
|
20250124,140500,1086259000,49700,49600,49700,49600,68
|
|
20250124,140400,1082882000,49700,49700,49700,49600,146
|
|
20250124,140300,1075631700,49700,49700,49700,49650,37
|
|
20250124,140200,1073793100,49650,49700,49700,49650,28
|
|
20250124,140100,1072401750,49650,49650,49700,49650,64
|
|
20250124,140000,1069222950,49650,49650,49700,49650,21
|
|
20250124,135900,1068179550,49650,49700,49700,49650,27
|
|
20250124,135800,1066837900,49650,49700,49700,49650,31
|
|
20250124,135700,1065297500,49650,49650,49650,49650,6
|
|
20250124,135600,1064999600,49700,49650,49700,49650,27
|
|
20250124,135500,1063658150,49700,49650,49700,49650,36
|
|
20250124,135400,1061869750,49700,49650,49700,49650,55
|
|
20250124,135300,1059136550,49700,49650,49700,49650,24
|
|
20250124,135200,1057944050,49650,49650,49700,49650,124
|
|
20250124,135100,1051786500,49700,49650,49750,49650,37
|
|
20250124,135000,1049946900,49650,49650,49750,49650,33
|
|
20250124,134900,1048305950,49650,49650,49750,49650,25
|
|
20250124,134800,1047062800,49650,49750,49750,49650,28
|
|
20250124,134700,1045670400,49650,49750,49750,49650,28
|
|
20250124,134600,1044278000,49650,49650,49650,49650,5
|
|
20250124,134500,1044029750,49750,49650,49750,49650,17
|
|
20250124,134400,1043184500,49750,49750,49750,49650,37
|
|
20250124,134300,1041344750,49750,49650,49750,49650,376
|
|
20250124,134200,1022669150,49750,49650,49750,49650,59
|
|
20250124,134100,1019734500,49650,49750,49750,49650,25
|
|
20250124,134000,1018491350,49750,49650,49750,49650,31
|
|
20250124,133900,1016949700,49750,49650,49750,49650,35
|
|
20250124,133800,1015209350,49750,49650,49750,49650,69
|
|
20250124,133700,1011777200,49750,49750,49750,49650,26
|
|
20250124,133600,1010484100,49750,49750,49750,49650,31
|
|
20250124,133500,1008942350,49750,49650,49750,49650,16
|
|
20250124,133400,1008146950,49750,49750,49750,49650,69
|
|
20250124,133300,1004714800,49650,49650,49750,49650,46
|
|
20250124,133200,1002427200,49750,49750,49750,49650,41
|
|
20250124,133100,1000388050,49750,49650,49750,49650,31
|
|
20250124,133000,998846400,49750,49650,49750,49650,28
|
|
20250124,132900,997454000,49750,49750,49750,49650,59
|
|
20250124,132800,994519250,49650,49650,49750,49650,26
|
|
20250124,132700,993226350,49650,49650,49750,49650,49
|
|
20250124,132600,990789500,49750,49650,49750,49650,60
|
|
20250124,132500,987805100,49750,49750,49750,49650,47
|
|
20250124,132400,985467450,49750,49650,49750,49650,16
|
|
20250124,132300,984672050,49750,49750,49750,49650,80
|
|
20250124,132200,980692350,49750,49600,49750,49600,66
|
|
20250124,132100,977410050,49750,49750,49750,49600,57
|
|
20250124,132000,974575200,49750,49750,49750,49600,94
|
|
20250124,131900,969899450,49750,49750,49750,49600,51
|
|
20250124,131800,967363100,49600,49700,49750,49600,1572
|
|
20250124,131700,889233950,49700,49650,49700,49550,166
|
|
20250124,131600,880987900,49550,49550,49650,49550,2123
|
|
20250124,131500,775683350,49550,49650,49650,49550,20
|
|
20250124,131400,774690950,49650,49650,49650,49550,131
|
|
20250124,131300,768187400,49600,49600,49650,49600,829
|
|
20250124,131200,727067600,49650,49600,49650,49600,29
|
|
20250124,131100,725628100,49650,49600,49650,49600,22
|
|
20250124,131000,724536100,49600,49600,49650,49600,29
|
|
20250124,130900,723096750,49600,49600,49650,49600,28
|
|
20250124,130800,721706850,49600,49600,49650,49600,29
|
|
20250124,130700,720267300,49600,49650,49650,49600,24
|
|
20250124,130600,719075950,49600,49650,49650,49600,21
|
|
20250124,130500,718033400,49650,49650,49650,49650,24
|
|
20250124,130400,716841800,49650,49650,49650,49650,21
|
|
20250124,130300,715799150,49650,49650,49650,49650,13
|
|
20250124,130200,715153700,49650,49650,49650,49650,0
|
|
20250124,130100,715153700,49650,49650,49650,49650,68
|
|
20250124,130000,711777500,49600,49600,49600,49600,1
|
|
20250124,125900,711727900,49600,49600,49600,49600,25
|
|
20250124,125800,710487900,49600,49600,49600,49600,18
|
|
20250124,125700,709595100,49600,49600,49600,49600,62
|
|
20250124,125600,706519900,49600,49600,49600,49600,16
|
|
20250124,125500,705726300,49600,49600,49600,49600,21
|
|
20250124,125400,704684700,49600,49600,49600,49600,20
|
|
20250124,125300,703692700,49600,49600,49600,49600,20
|
|
20250124,125200,702700700,49600,49600,49600,49600,20
|
|
20250124,125100,701708700,49600,49600,49600,49600,53
|
|
20250124,125000,699079900,49600,49600,49600,49600,0
|
|
20250124,124900,699079900,49600,49600,49600,49600,18
|
|
20250124,124800,698187100,49600,49650,49650,49600,122
|
|
20250124,124700,692135850,49650,49650,49650,49650,17
|
|
20250124,124600,691291800,49650,49600,49650,49600,319
|
|
20250124,124500,675468200,49650,49650,49650,49650,17
|
|
20250124,124400,674624150,49650,49650,49650,49650,24
|
|
20250124,124300,673432550,49650,49650,49650,49650,12
|
|
20250124,124200,672836750,49650,49650,49650,49650,25
|
|
20250124,124100,671595500,49600,49650,49650,49600,72
|
|
20250124,124000,668023200,49600,49650,49650,49600,24
|
|
20250124,123900,666832100,49650,49650,49650,49650,0
|
|
20250124,123800,666832100,49650,49600,49650,49600,226
|
|
20250124,123700,655621200,49650,49650,49650,49650,21
|
|
20250124,123600,654578550,49650,49650,49650,49650,16
|
|
20250124,123500,653784150,49650,49650,49650,49650,21
|
|
20250124,123400,652741500,49650,49650,49650,49650,18
|
|
20250124,123300,651847800,49650,49650,49650,49650,26
|
|
20250124,123200,650556900,49650,49650,49650,49650,18
|
|
20250124,123100,649663200,49650,49650,49650,49650,21
|
|
20250124,123000,648620550,49650,49650,49650,49650,16
|
|
20250124,122900,647826150,49600,49650,49650,49600,31
|
|
20250124,122800,646287500,49650,49650,49650,49650,0
|
|
20250124,122700,646287500,49650,49650,49650,49650,21
|
|
20250124,122600,645244850,49650,49650,49650,49650,25
|
|
20250124,122500,644003600,49650,49650,49650,49650,14
|
|
20250124,122400,643308500,49650,49650,49650,49650,20
|
|
20250124,122300,642315500,49650,49650,49650,49650,19
|
|
20250124,122200,641372150,49650,49650,49650,49650,32
|
|
20250124,122100,639783350,49650,49650,49650,49650,28
|
|
20250124,122000,638393150,49650,49650,49650,49650,22
|
|
20250124,121900,637300850,49650,49650,49650,49650,49
|
|
20250124,121800,634868000,49650,49650,49650,49650,0
|
|
20250124,121700,634868000,49650,49700,49700,49650,355
|
|
20250124,121600,617241400,49700,49700,49700,49700,2
|
|
20250124,121500,617142000,49700,49700,49700,49700,45
|
|
20250124,121400,614905500,49700,49650,49700,49650,515
|
|
20250124,121300,589331350,49650,49650,49650,49650,86
|
|
20250124,121200,585061450,49650,49650,49650,49650,23
|
|
20250124,121100,583919500,49650,49650,49650,49650,58
|
|
20250124,121000,581039800,49650,49650,49650,49650,23
|
|
20250124,120900,579897850,49650,49650,49650,49650,22
|
|
20250124,120800,578805550,49650,49650,49650,49650,33
|
|
20250124,120700,577167100,49650,49650,49650,49650,0
|
|
20250124,120600,577167100,49650,49650,49650,49650,53
|
|
20250124,120500,574535650,49650,49650,49650,49650,21
|
|
20250124,120400,573493000,49650,49650,49650,49650,34
|
|
20250124,120300,571804900,49650,49650,49650,49600,47
|
|
20250124,120200,569471850,49650,49650,49650,49650,52
|
|
20250124,120100,566890050,49650,49650,49650,49650,18
|
|
20250124,120000,565996350,49650,49650,49650,49650,34
|
|
20250124,115900,564308250,49650,49650,49650,49650,38
|
|
20250124,115800,562421550,49650,49650,49650,49650,24
|
|
20250124,115700,561229950,49650,49650,49650,49650,25
|
|
20250124,115600,559988700,49650,49650,49650,49650,25
|
|
20250124,115500,558747450,49650,49600,49650,49600,23
|
|
20250124,115400,557605550,49650,49650,49650,49650,26
|
|
20250124,115300,556314650,49650,49650,49650,49650,19
|
|
20250124,115200,555371300,49650,49650,49650,49650,55
|
|
20250124,115100,552640550,49650,49600,49650,49600,39
|
|
20250124,115000,550705200,49650,49650,49650,49650,17
|
|
20250124,114900,549861150,49650,49650,49650,49650,39
|
|
20250124,114800,547924800,49650,49650,49650,49650,16
|
|
20250124,114700,547130400,49650,49650,49650,49650,41
|
|
20250124,114600,545094750,49650,49650,49650,49650,72
|
|
20250124,114500,541519950,49650,49650,49650,49650,0
|
|
20250124,114400,541519950,49650,49650,49650,49650,57
|
|
20250124,114300,538689900,49650,49650,49650,49650,0
|
|
20250124,114200,538689900,49650,49650,49650,49650,22
|
|
20250124,114100,537597600,49650,49650,49650,49650,24
|
|
20250124,114000,536406000,49650,49650,49650,49650,40
|
|
20250124,113900,534420000,49650,49650,49650,49650,51
|
|
20250124,113800,531887850,49650,49650,49650,49650,25
|
|
20250124,113700,530646600,49650,49650,49650,49650,34
|
|
20250124,113600,528958500,49650,49650,49650,49650,24
|
|
20250124,113500,527766900,49650,49650,49650,49650,19
|
|
20250124,113400,526823550,49650,49650,49650,49600,541
|
|
20250124,113300,499987900,49650,49650,49650,49650,18
|
|
20250124,113200,499094200,49650,49650,49650,49650,25
|
|
20250124,113100,497852950,49650,49650,49650,49650,20
|
|
20250124,113000,496859950,49650,49650,49650,49650,21
|
|
20250124,112900,495817300,49650,49600,49650,49600,26
|
|
20250124,112800,494526900,49650,49600,49650,49600,43
|
|
20250124,112700,492392350,49650,49650,49650,49650,24
|
|
20250124,112600,491200750,49650,49650,49650,49650,12
|
|
20250124,112500,490604950,49650,49650,49650,49650,30
|
|
20250124,112400,489115450,49600,49650,49650,49600,28
|
|
20250124,112300,487725550,49650,49650,49650,49650,0
|
|
20250124,112200,487725550,49650,49650,49650,49650,16
|
|
20250124,112100,486931150,49650,49650,49650,49650,23
|
|
20250124,112000,485789200,49650,49600,49650,49600,199
|
|
20250124,111900,475916900,49600,49600,49600,49600,26
|
|
20250124,111800,474627300,49650,49550,49650,49550,33
|
|
20250124,111700,472990350,49650,49550,49650,49550,38
|
|
20250124,111600,471104650,49650,49650,49650,49650,24
|
|
20250124,111500,469913050,49650,49650,49650,49650,16
|
|
20250124,111400,469118650,49650,49650,49650,49650,20
|
|
20250124,111300,468125650,49650,49650,49650,49650,29
|
|
20250124,111200,466685800,49650,49600,49650,49600,62
|
|
20250124,111100,463609850,49600,49600,49600,49600,243
|
|
20250124,111000,451557050,49650,49650,49650,49600,286
|
|
20250124,110900,437367250,49650,49650,49650,49650,40
|
|
20250124,110800,435381250,49650,49650,49650,49650,23
|
|
20250124,110700,434239300,49650,49600,49650,49600,241
|
|
20250124,110600,422284600,49600,49600,49600,49600,18
|
|
20250124,110500,421391800,49600,49600,49600,49600,22
|
|
20250124,110400,420300600,49600,49600,49600,49600,20
|
|
20250124,110300,419308600,49600,49600,49600,49600,21
|
|
20250124,110200,418267000,49600,49650,49650,49600,181
|
|
20250124,110100,409288050,49650,49650,49650,49650,21
|
|
20250124,110000,408245400,49650,49650,49650,49650,0
|
|
20250124,105900,408245400,49650,49600,49650,49600,25
|
|
20250124,105800,407004350,49650,49650,49650,49650,23
|
|
20250124,105700,405862400,49650,49650,49650,49650,40
|
|
20250124,105600,403876400,49650,49700,49700,49650,118
|
|
20250124,105500,398016250,49700,49700,49700,49700,27
|
|
20250124,105400,396674350,49650,49700,49700,49650,40
|
|
20250124,105300,394686850,49700,49700,49700,49650,149
|
|
20250124,105200,387282550,49700,49650,49700,49650,341
|
|
20250124,105100,370335650,49650,49650,49650,49650,28
|
|
20250124,105000,368945450,49650,49650,49650,49650,40
|
|
20250124,104900,366959450,49650,49650,49650,49650,16
|
|
20250124,104800,366165050,49650,49700,49700,49650,107
|
|
20250124,104700,360852150,49700,49700,49700,49700,24
|
|
20250124,104600,359659350,49700,49700,49700,49700,18
|
|
20250124,104500,358764750,49700,49700,49700,49700,23
|
|
20250124,104400,357621650,49700,49700,49700,49700,19
|
|
20250124,104300,356677350,49700,49700,49700,49700,14
|
|
20250124,104200,355981550,49700,49700,49700,49700,25
|
|
20250124,104100,354739050,49700,49650,49700,49650,36
|
|
20250124,104000,352951350,49650,49650,49650,49650,26
|
|
20250124,103900,351660450,49650,49650,49650,49650,21
|
|
20250124,103800,350617800,49650,49650,49650,49650,11
|
|
20250124,103700,350071650,49650,49650,49650,49650,18
|
|
20250124,103600,349177950,49650,49650,49650,49650,37
|
|
20250124,103500,347340900,49650,49650,49650,49650,29
|
|
20250124,103400,345901050,49650,49600,49650,49600,28
|
|
20250124,103300,344511100,49650,49650,49650,49650,25
|
|
20250124,103200,343269850,49650,49650,49650,49650,28
|
|
20250124,103100,341879650,49650,49650,49650,49650,50
|
|
20250124,103000,339397150,49650,49650,49650,49650,30
|
|
20250124,102900,337907650,49650,49650,49650,49650,22
|
|
20250124,102800,336815350,49650,49650,49650,49650,16
|
|
20250124,102700,336020950,49650,49650,49650,49650,0
|
|
20250124,102600,336020950,49650,49650,49650,49650,48
|
|
20250124,102500,333637750,49650,49650,49650,49650,0
|
|
20250124,102400,333637750,49650,49650,49650,49650,78
|
|
20250124,102300,329765050,49650,49650,49650,49600,430
|
|
20250124,102200,308435550,49650,49650,49650,49650,37
|
|
20250124,102100,306598500,49650,49650,49650,49650,31
|
|
20250124,102000,305059350,49650,49650,49650,49650,24
|
|
20250124,101900,303867750,49650,49650,49650,49650,19
|
|
20250124,101800,302924400,49650,49650,49650,49650,27
|
|
20250124,101700,301583850,49650,49650,49650,49650,22
|
|
20250124,101600,300491550,49650,49650,49650,49650,0
|
|
20250124,101500,300491550,49650,49650,49650,49650,70
|
|
20250124,101400,297016050,49650,49650,49650,49650,0
|
|
20250124,101300,297016050,49650,49650,49650,49650,20
|
|
20250124,101200,296023050,49650,49650,49650,49650,19
|
|
20250124,101100,295079700,49650,49650,49650,49650,16
|
|
20250124,101000,294285300,49650,49650,49650,49650,26
|
|
20250124,100900,292994400,49650,49650,49650,49650,17
|
|
20250124,100800,292150350,49650,49650,49650,49650,23
|
|
20250124,100700,291008400,49650,49650,49650,49650,20
|
|
20250124,100600,290015400,49550,49650,49650,49550,24
|
|
20250124,100500,288824100,49650,49550,49650,49550,67
|
|
20250124,100400,285501800,49600,49600,49600,49600,5
|
|
20250124,100300,285253800,49600,49600,49600,49600,25
|
|
20250124,100200,284013800,49600,49600,49600,49600,35
|
|
20250124,100100,282277800,49600,49600,49600,49600,40
|
|
20250124,100000,280293800,49600,49600,49600,49500,82
|
|
20250124,095900,276230050,49600,49600,49600,49600,38
|
|
20250124,095800,274345250,49600,49650,49650,49600,156
|
|
20250124,095700,266605900,49650,49650,49650,49650,61
|
|
20250124,095600,263577250,49600,49650,49650,49600,34
|
|
20250124,095500,261889400,49650,49650,49650,49650,36
|
|
20250124,095400,260102000,49650,49650,49650,49650,30
|
|
20250124,095300,258612500,49650,49650,49650,49650,30
|
|
20250124,095200,257123000,49650,49650,49650,49650,17
|
|
20250124,095100,256278950,49650,49650,49650,49650,35
|
|
20250124,095000,254541200,49650,49650,49650,49650,28
|
|
20250124,094900,253151000,49650,49600,49650,49600,46
|
|
20250124,094800,250867850,49650,49650,49650,49650,50
|
|
20250124,094700,248385350,49650,49650,49650,49650,32
|
|
20250124,094600,246796550,49650,49650,49650,49650,45
|
|
20250124,094500,244562300,49650,49650,49650,49650,43
|
|
20250124,094400,242427350,49650,49650,49650,49650,42
|
|
20250124,094300,240342050,49650,49650,49650,49650,32
|
|
20250124,094200,238753250,49650,49650,49650,49650,25
|
|
20250124,094100,237512000,49550,49550,49600,49550,23
|
|
20250124,094000,236371900,49600,49550,49600,49550,152
|
|
20250124,093900,228838300,49550,49550,49600,49550,84
|
|
20250124,093800,224675000,49550,49550,49600,49550,106
|
|
20250124,093700,219421100,49600,49600,49650,49550,58
|
|
20250124,093600,216542950,49600,49600,49650,49600,129
|
|
20250124,093500,210142050,49600,49650,49650,49600,83
|
|
20250124,093400,206023800,49600,49650,49650,49600,113
|
|
20250124,093300,200416800,49600,49650,49700,49600,61
|
|
20250124,093200,197388950,49700,49600,49700,49600,502
|
|
20250124,093100,172465800,49650,49650,49650,49600,211
|
|
20250124,093000,161997950,49650,49600,49650,49600,96
|
|
20250124,092900,157234400,49600,49650,49700,49600,129
|
|
20250124,092800,150831700,49700,49650,49700,49600,127
|
|
20250124,092700,144526550,49650,49600,49700,49600,63
|
|
20250124,092600,141397500,49650,49600,49700,49600,135
|
|
20250124,092500,134696350,49600,49600,49650,49600,60
|
|
20250124,092400,131719050,49650,49600,49700,49600,105
|
|
20250124,092300,126506450,49600,49600,49650,49600,112
|
|
20250124,092200,120950050,49600,49600,49650,49600,100
|
|
20250124,092100,115988250,49600,49600,49650,49600,67
|
|
20250124,092000,112664600,49650,49600,49650,49600,115
|
|
20250124,091900,106958800,49600,49600,49650,49600,85
|
|
20250124,091800,102741300,49650,49650,49650,49600,88
|
|
20250124,091700,98373550,49650,49600,49650,49600,90
|
|
20250124,091600,93907400,49650,49700,49700,49650,234
|
|
20250124,091500,82287850,49650,49650,49750,49650,95
|
|
20250124,091400,77568450,49650,49700,49800,49650,96
|
|
20250124,091300,72793850,49700,49750,49750,49650,88
|
|
20250124,091200,68420150,49700,49650,49750,49650,147
|
|
20250124,091100,61112850,49650,49700,49700,49650,77
|
|
20250124,091000,57286650,49700,49800,49800,49700,69
|
|
20250124,090900,53852000,49800,49800,49800,49800,78
|
|
20250124,090800,49967600,49800,49700,49800,49700,271
|
|
20250124,090700,36485550,49700,49700,49700,49700,385
|
|
20250124,090600,17351050,49700,49700,49700,49700,29
|
|
20250124,090500,15909750,49700,49700,49700,49700,25
|
|
20250124,090400,14667250,49700,49750,49750,49700,158
|
|
20250124,090300,6812150,49750,49750,49750,49750,41
|
|
20250124,090200,4772400,49750,49650,49750,49650,61
|
|
20250124,090100,1741350,49800,49800,49800,49800,24
|
|
20250124,090000,546150,49650,49650,49650,49650,11
|