524 lines
27 KiB
CSV
524 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184100,472047100,59600,59600,59600,59600,33
|
|
20250102,184000,472047100,59600,59600,59600,59600,0
|
|
20250102,183900,472047100,59600,59600,59600,59600,0
|
|
20250102,183800,472047100,59600,59600,59600,59600,0
|
|
20250102,183700,472047100,59600,59600,59600,59600,0
|
|
20250102,183600,472047100,59600,59600,59600,59600,0
|
|
20250102,183500,472047100,59600,59600,59600,59600,0
|
|
20250102,183400,472047100,59600,59600,59600,59600,0
|
|
20250102,183300,472047100,59600,59600,59600,59600,0
|
|
20250102,183200,472047100,59600,59600,59600,59600,0
|
|
20250102,183100,472047100,59600,59600,59600,59600,0
|
|
20250102,183000,472047100,59600,59600,59600,59600,0
|
|
20250102,182900,472047100,59600,59600,59600,59600,0
|
|
20250102,182800,472047100,59600,59600,59600,59600,0
|
|
20250102,182700,472047100,59600,59600,59600,59600,0
|
|
20250102,182600,472047100,59600,59600,59600,59600,0
|
|
20250102,182500,472047100,59600,59600,59600,59600,0
|
|
20250102,182400,472047100,59600,59600,59600,59600,0
|
|
20250102,182300,472047100,59600,59600,59600,59600,0
|
|
20250102,182200,472047100,59600,59600,59600,59600,0
|
|
20250102,182100,472047100,59600,59600,59600,59600,0
|
|
20250102,182000,472047100,59600,59600,59600,59600,0
|
|
20250102,181900,472047100,59600,59600,59600,59600,0
|
|
20250102,181800,472047100,59600,59600,59600,59600,0
|
|
20250102,181700,472047100,59600,59600,59600,59600,0
|
|
20250102,181600,472047100,59600,59600,59600,59600,0
|
|
20250102,181500,472047100,59600,59600,59600,59600,0
|
|
20250102,181400,472047100,59600,59600,59600,59600,0
|
|
20250102,181300,472047100,59600,59600,59600,59600,0
|
|
20250102,181200,472047100,59600,59600,59600,59600,0
|
|
20250102,181100,472047100,59600,59600,59600,59600,33
|
|
20250102,181000,472047100,59600,59600,59600,59600,0
|
|
20250102,180900,472047100,59600,59600,59600,59600,0
|
|
20250102,180800,472047100,59600,59600,59600,59600,0
|
|
20250102,180700,472047100,59600,59600,59600,59600,0
|
|
20250102,180600,472047100,59600,59600,59600,59600,0
|
|
20250102,180500,472047100,59600,59600,59600,59600,0
|
|
20250102,180400,472047100,59600,59600,59600,59600,0
|
|
20250102,180300,472047100,59600,59600,59600,59600,0
|
|
20250102,180200,472047100,59600,59600,59600,59600,0
|
|
20250102,180100,472047100,59600,59600,59600,59600,0
|
|
20250102,180000,472047100,59600,59600,59600,59600,0
|
|
20250102,175900,472047100,59600,59600,59600,59600,0
|
|
20250102,175800,472047100,59600,59600,59600,59600,0
|
|
20250102,175700,472047100,59600,59600,59600,59600,0
|
|
20250102,175600,472047100,59600,59600,59600,59600,0
|
|
20250102,175500,472047100,59600,59600,59600,59600,0
|
|
20250102,175400,472047100,59600,59600,59600,59600,0
|
|
20250102,175300,472047100,59600,59600,59600,59600,0
|
|
20250102,175200,472047100,59600,59600,59600,59600,0
|
|
20250102,175100,472047100,59600,59600,59600,59600,0
|
|
20250102,175000,472047100,59600,59600,59600,59600,0
|
|
20250102,174900,472047100,59600,59600,59600,59600,0
|
|
20250102,174800,472047100,59600,59600,59600,59600,0
|
|
20250102,174700,472047100,59600,59600,59600,59600,0
|
|
20250102,174600,472047100,59600,59600,59600,59600,0
|
|
20250102,174500,472047100,59600,59600,59600,59600,0
|
|
20250102,174400,472047100,59600,59600,59600,59600,0
|
|
20250102,174300,472047100,59600,59600,59600,59600,0
|
|
20250102,174200,472047100,59600,59600,59600,59600,0
|
|
20250102,174100,472047100,59600,59600,59600,59600,33
|
|
20250102,174000,472047100,59600,59600,59600,59600,0
|
|
20250102,173900,472047100,59600,59600,59600,59600,0
|
|
20250102,173800,472047100,59600,59600,59600,59600,0
|
|
20250102,173700,472047100,59600,59600,59600,59600,0
|
|
20250102,173600,472047100,59600,59600,59600,59600,0
|
|
20250102,173500,472047100,59600,59600,59600,59600,0
|
|
20250102,173400,472047100,59600,59600,59600,59600,0
|
|
20250102,173300,472047100,59600,59600,59600,59600,0
|
|
20250102,173200,472047100,59600,59600,59600,59600,0
|
|
20250102,173100,472047100,59600,59600,59600,59600,0
|
|
20250102,173000,472047100,59600,59600,59600,59600,0
|
|
20250102,172900,472047100,59600,59600,59600,59600,0
|
|
20250102,172800,472047100,59600,59600,59600,59600,0
|
|
20250102,172700,472047100,59600,59600,59600,59600,0
|
|
20250102,172600,472047100,59600,59600,59600,59600,0
|
|
20250102,172500,472047100,59600,59600,59600,59600,0
|
|
20250102,172400,472047100,59600,59600,59600,59600,0
|
|
20250102,172300,472047100,59600,59600,59600,59600,0
|
|
20250102,172200,472047100,59600,59600,59600,59600,0
|
|
20250102,172100,472047100,59600,59600,59600,59600,0
|
|
20250102,172000,472047100,59600,59600,59600,59600,0
|
|
20250102,171900,472047100,59600,59600,59600,59600,0
|
|
20250102,171800,472047100,59600,59600,59600,59600,0
|
|
20250102,171700,472047100,59600,59600,59600,59600,0
|
|
20250102,171600,472047100,59600,59600,59600,59600,0
|
|
20250102,171500,472047100,59600,59600,59600,59600,0
|
|
20250102,171400,472047100,59600,59600,59600,59600,0
|
|
20250102,171300,472047100,59600,59600,59600,59600,0
|
|
20250102,171200,472047100,59600,59600,59600,59600,0
|
|
20250102,171100,472047100,59600,59600,59600,59600,33
|
|
20250102,171000,472047100,59600,59600,59600,59600,0
|
|
20250102,170900,472047100,59600,59600,59600,59600,0
|
|
20250102,170800,472047100,59600,59600,59600,59600,0
|
|
20250102,170700,472047100,59600,59600,59600,59600,0
|
|
20250102,170600,472047100,59600,59600,59600,59600,0
|
|
20250102,170500,472047100,59600,59600,59600,59600,0
|
|
20250102,170400,472047100,59600,59600,59600,59600,0
|
|
20250102,170300,472047100,59600,59600,59600,59600,0
|
|
20250102,170200,472047100,59600,59600,59600,59600,0
|
|
20250102,170100,472047100,59600,59600,59600,59600,0
|
|
20250102,170000,472047100,59600,59600,59600,59600,0
|
|
20250102,165900,472047100,59600,59600,59600,59600,0
|
|
20250102,165800,472047100,59600,59600,59600,59600,0
|
|
20250102,165700,472047100,59600,59600,59600,59600,0
|
|
20250102,165600,472047100,59600,59600,59600,59600,0
|
|
20250102,165500,472047100,59600,59600,59600,59600,0
|
|
20250102,165400,472047100,59600,59600,59600,59600,0
|
|
20250102,165300,472047100,59600,59600,59600,59600,0
|
|
20250102,165200,472047100,59600,59600,59600,59600,0
|
|
20250102,165100,472047100,59600,59600,59600,59600,0
|
|
20250102,165000,472047100,59600,59600,59600,59600,0
|
|
20250102,164900,472047100,59600,59600,59600,59600,0
|
|
20250102,164800,472047100,59600,59600,59600,59600,0
|
|
20250102,164700,472047100,59600,59600,59600,59600,0
|
|
20250102,164600,472047100,59600,59600,59600,59600,0
|
|
20250102,164500,472047100,59600,59600,59600,59600,0
|
|
20250102,164400,472047100,59600,59600,59600,59600,0
|
|
20250102,164300,472047100,59600,59600,59600,59600,0
|
|
20250102,164200,472047100,59600,59600,59600,59600,0
|
|
20250102,164100,472047100,59600,59600,59600,59600,33
|
|
20250102,164000,472047100,59600,59600,59600,59600,0
|
|
20250102,163900,472047100,59600,59600,59600,59600,0
|
|
20250102,163800,472047100,59600,59600,59600,59600,0
|
|
20250102,163700,472047100,59600,59600,59600,59600,0
|
|
20250102,163600,472047100,59600,59600,59600,59600,0
|
|
20250102,163500,472047100,59600,59600,59600,59600,0
|
|
20250102,163400,472047100,59600,59600,59600,59600,0
|
|
20250102,163300,472047100,59600,59600,59600,59600,0
|
|
20250102,163200,472047100,59600,59600,59600,59600,0
|
|
20250102,163100,472047100,59600,59600,59600,59600,0
|
|
20250102,163000,472047100,59600,59600,59600,59600,0
|
|
20250102,162900,472047100,59600,59600,59600,59600,0
|
|
20250102,162800,472047100,59600,59600,59600,59600,0
|
|
20250102,162700,472047100,59600,59600,59600,59600,0
|
|
20250102,162600,472047100,59600,59600,59600,59600,0
|
|
20250102,162500,472047100,59600,59600,59600,59600,0
|
|
20250102,162400,472047100,59600,59600,59600,59600,0
|
|
20250102,162300,472047100,59600,59600,59600,59600,0
|
|
20250102,162200,472047100,59600,59600,59600,59600,0
|
|
20250102,162100,472047100,59600,59600,59600,59600,0
|
|
20250102,162000,472047100,59600,59600,59600,59600,0
|
|
20250102,161900,472047100,59600,59600,59600,59600,0
|
|
20250102,161800,472047100,59600,59600,59600,59600,0
|
|
20250102,161700,472047100,59600,59600,59600,59600,0
|
|
20250102,161600,472047100,59600,59600,59600,59600,0
|
|
20250102,161500,472047100,59600,59600,59600,59600,0
|
|
20250102,161400,472047100,59600,59600,59600,59600,0
|
|
20250102,161300,472047100,59600,59600,59600,59600,0
|
|
20250102,161200,472047100,59600,59600,59600,59600,0
|
|
20250102,161100,472047100,59600,59600,59600,59600,33
|
|
20250102,161000,472047100,59600,59600,59600,59600,0
|
|
20250102,160900,472047100,59600,59600,59600,59600,0
|
|
20250102,160800,472047100,59600,59600,59600,59600,0
|
|
20250102,160700,472047100,59600,59600,59600,59600,0
|
|
20250102,160600,472047100,59600,59600,59600,59600,0
|
|
20250102,160500,472047100,59600,59600,59600,59600,0
|
|
20250102,160400,472047100,59600,59600,59600,59600,0
|
|
20250102,160300,472047100,59600,59600,59600,59600,0
|
|
20250102,160200,472047100,59600,59600,59600,59600,0
|
|
20250102,160100,472047100,59600,59600,59600,59600,0
|
|
20250102,160000,472047100,59600,59600,59600,59600,0
|
|
20250102,155900,472047100,59600,59600,59600,59600,0
|
|
20250102,155800,472047100,59600,59600,59600,59600,0
|
|
20250102,155700,472047100,59600,59600,59600,59600,0
|
|
20250102,155600,472047100,59600,59600,59600,59600,0
|
|
20250102,155500,472047100,59600,59600,59600,59600,0
|
|
20250102,155400,472047100,59600,59600,59600,59600,0
|
|
20250102,155300,472047100,59600,59600,59600,59600,0
|
|
20250102,155200,472047100,59600,59600,59600,59600,0
|
|
20250102,155100,472047100,59600,59600,59600,59600,0
|
|
20250102,155000,472047100,59600,59600,59600,59600,0
|
|
20250102,154900,472047100,59600,59600,59600,59600,0
|
|
20250102,154800,472047100,59600,59600,59600,59600,0
|
|
20250102,154700,472047100,59600,59600,59600,59600,0
|
|
20250102,154600,472047100,59600,59600,59600,59600,0
|
|
20250102,154500,472047100,59600,59600,59600,59600,0
|
|
20250102,154400,472047100,59600,59600,59600,59600,0
|
|
20250102,154300,472047100,59600,59600,59600,59600,0
|
|
20250102,154200,472047100,59600,59600,59600,59600,0
|
|
20250102,154100,472047100,59600,59600,59600,59600,33
|
|
20250102,154000,472047100,59600,59600,59600,59600,0
|
|
20250102,153900,472047100,59600,59600,59600,59600,0
|
|
20250102,153800,472047100,59600,59600,59600,59600,0
|
|
20250102,153700,472047100,59600,59600,59600,59600,0
|
|
20250102,153600,472047100,59600,59600,59600,59600,0
|
|
20250102,153500,472047100,59600,59600,59600,59600,0
|
|
20250102,153400,472047100,59600,59600,59600,59600,0
|
|
20250102,153300,472047100,59600,59600,59600,59600,0
|
|
20250102,153200,472047100,59600,59600,59600,59600,0
|
|
20250102,153100,472047100,59600,59600,59600,59600,0
|
|
20250102,153000,472047100,59600,59600,59600,59600,33
|
|
20250102,152900,470080300,59600,59600,59600,59600,0
|
|
20250102,152800,470080300,59600,59600,59600,59600,0
|
|
20250102,152700,470080300,59600,59600,59600,59600,0
|
|
20250102,152600,470080300,59600,59600,59600,59600,0
|
|
20250102,152500,470080300,59600,59600,59600,59600,0
|
|
20250102,152400,470080300,59600,59600,59600,59600,0
|
|
20250102,152300,470080300,59600,59600,59600,59600,0
|
|
20250102,152200,470080300,59600,59600,59600,59600,0
|
|
20250102,152100,470080300,59600,59600,59600,59600,0
|
|
20250102,152000,470080300,59600,59600,59600,59600,0
|
|
20250102,151900,470080300,59600,59600,59600,59600,11
|
|
20250102,151800,469424700,59600,59600,59600,59600,15
|
|
20250102,151700,468530700,59600,59100,59600,59100,2
|
|
20250102,151600,468412000,59100,59100,59100,59100,1
|
|
20250102,151500,468352900,59100,59200,59600,59100,6
|
|
20250102,151400,467996500,59200,59200,59300,59200,3
|
|
20250102,151300,467818800,59200,59500,59500,59200,8
|
|
20250102,151200,467344400,59200,59600,59600,59200,3
|
|
20250102,151100,467166400,59200,59200,59600,59200,7
|
|
20250102,151000,466750000,59500,59200,59600,59200,7
|
|
20250102,150900,466334200,59600,59300,59600,59300,4
|
|
20250102,150800,466096300,59400,59500,59500,59300,12
|
|
20250102,150700,465383400,59300,59200,59300,59200,27
|
|
20250102,150600,463782700,59400,59100,59400,59100,5
|
|
20250102,150500,463486300,59600,59600,59600,59600,0
|
|
20250102,150400,463486300,59600,59100,59600,59100,35
|
|
20250102,150300,461414000,59100,59100,59200,58800,136
|
|
20250102,150200,453400000,59100,59200,59200,59100,2
|
|
20250102,150100,453281700,59100,59200,59200,59100,35
|
|
20250102,150000,451209800,59500,59600,59600,59500,278
|
|
20250102,145900,434668400,59600,59600,59600,59600,2
|
|
20250102,145800,434549200,59700,59600,59700,59600,3
|
|
20250102,145700,434370300,59500,59500,59500,59500,1
|
|
20250102,145600,434310800,59600,59600,59600,59600,3
|
|
20250102,145500,434132000,59600,59600,59600,59600,3
|
|
20250102,145400,433953200,59600,59600,59600,59600,1
|
|
20250102,145300,433893600,59900,59900,59900,59900,104
|
|
20250102,145200,427664000,59900,60000,60000,59900,5
|
|
20250102,145100,427364100,59900,59900,60000,59900,5
|
|
20250102,145000,427064400,59900,60000,60000,59900,15
|
|
20250102,144900,426164800,60000,60000,60000,59900,17
|
|
20250102,144800,425145000,59900,59900,60000,59900,8
|
|
20250102,144700,424665400,59900,60000,60000,59900,15
|
|
20250102,144600,423765600,59900,59900,60000,59900,11
|
|
20250102,144500,423106000,59900,60000,60000,59900,11
|
|
20250102,144400,422446400,60000,59900,60000,59900,11
|
|
20250102,144300,421786600,59900,59900,60000,59900,7
|
|
20250102,144200,421367000,59900,59900,60000,59900,12
|
|
20250102,144100,420647400,59900,59900,59900,59900,7
|
|
20250102,144000,420228100,59900,60000,60000,59900,14
|
|
20250102,143900,419388500,60000,60000,60000,59900,12
|
|
20250102,143800,418668700,59900,60000,60000,59900,16
|
|
20250102,143700,417709100,59900,59900,60000,59900,13
|
|
20250102,143600,416929500,59900,59900,59900,59800,15
|
|
20250102,143500,416031200,59800,59800,59800,59800,4
|
|
20250102,143400,415792000,59800,59800,59800,59800,4
|
|
20250102,143300,415552800,59800,59900,59900,59800,7
|
|
20250102,143200,415133700,59900,59900,60000,59900,40
|
|
20250102,143100,412736200,60000,59900,60000,59900,9
|
|
20250102,143000,412196400,59900,59900,59900,59900,6
|
|
20250102,142900,411837000,59900,60000,60000,59900,20
|
|
20250102,142800,410638100,60000,59900,60000,59900,10
|
|
20250102,142700,410038500,60000,59900,60000,59900,77
|
|
20250102,142600,405418900,60000,59900,60000,59900,11
|
|
20250102,142500,404759100,60000,59900,60000,59900,14
|
|
20250102,142400,403919500,60000,60000,60000,59900,11
|
|
20250102,142300,403259700,60000,59900,60000,59900,12
|
|
20250102,142200,402540100,60000,60000,60000,59900,11
|
|
20250102,142100,401880300,60000,59900,60000,59900,9
|
|
20250102,142000,401340700,60000,59900,60000,59900,18
|
|
20250102,141900,400261100,60000,59900,60000,59900,12
|
|
20250102,141800,399541300,60000,59900,60000,59900,20
|
|
20250102,141700,398342200,59800,59900,59900,59800,9
|
|
20250102,141600,397803300,59900,59900,59900,59800,17
|
|
20250102,141500,396785400,59900,59900,59900,59900,10
|
|
20250102,141400,396186400,59900,59900,59900,59900,21
|
|
20250102,141300,394928500,59900,59800,59900,59800,5
|
|
20250102,141200,394629100,59700,59800,59800,59700,13
|
|
20250102,141100,393852400,59800,59800,59800,59800,18
|
|
20250102,141000,392776000,59800,59800,59800,59800,10
|
|
20250102,140900,392178000,59800,59800,59800,59800,18
|
|
20250102,140800,391101600,59700,59600,59700,59600,12
|
|
20250102,140700,390385900,59600,59600,59600,59600,10
|
|
20250102,140600,389789900,59600,59600,59600,59600,21
|
|
20250102,140500,388538300,59500,59600,59600,59500,11
|
|
20250102,140400,387883300,59600,59600,59600,59600,17
|
|
20250102,140300,386870100,59600,59600,59600,59600,14
|
|
20250102,140200,386035700,59600,59600,59600,59600,14
|
|
20250102,140100,385201300,59600,59600,59600,59600,17
|
|
20250102,140000,384188100,59600,59600,59600,59600,11
|
|
20250102,135900,383532500,59600,59600,59600,59600,12
|
|
20250102,135800,382817300,59600,59600,59600,59600,11
|
|
20250102,135700,382161700,59600,59600,59600,59600,10
|
|
20250102,135600,381565700,59600,59600,59600,59600,13
|
|
20250102,135500,380790900,59600,59600,59600,59600,12
|
|
20250102,135400,380075700,59600,59600,59600,59600,5
|
|
20250102,135300,379777700,59500,59400,59500,59400,3
|
|
20250102,135200,379599400,59600,59600,59600,59500,28
|
|
20250102,135100,377932500,59600,59600,59600,59600,17
|
|
20250102,135000,376919300,59500,59500,59500,59500,24
|
|
20250102,134900,375491300,59500,59500,59500,59500,14
|
|
20250102,134800,374658300,59500,59500,59500,59500,14
|
|
20250102,134700,373825300,59500,59500,59500,59500,28
|
|
20250102,134600,372159300,59400,59400,59400,59400,0
|
|
20250102,134500,372159300,59400,59500,59500,59400,19
|
|
20250102,134400,371029900,59500,59500,59500,59500,16
|
|
20250102,134300,370077900,59500,59500,59500,59500,7
|
|
20250102,134200,369661400,59500,59500,59500,59500,16
|
|
20250102,134100,368709400,59400,59400,59400,59400,14
|
|
20250102,134000,367877800,59400,59400,59400,59400,17
|
|
20250102,133900,366868000,59400,59400,59400,59400,8
|
|
20250102,133800,366392800,59400,59400,59400,59400,9
|
|
20250102,133700,365858200,59400,59400,59400,59400,13
|
|
20250102,133600,365086000,59300,59300,59300,59300,31
|
|
20250102,133500,363247700,59300,59300,59300,59300,17
|
|
20250102,133400,362239600,59300,59300,59300,59300,16
|
|
20250102,133300,361290800,59300,59300,59300,59300,18
|
|
20250102,133200,360223400,59300,59300,59300,59300,22
|
|
20250102,133100,358918800,59300,59300,59300,59300,4
|
|
20250102,133000,358681600,59200,59200,59200,59200,0
|
|
20250102,132900,358681600,59200,59200,59200,59200,20
|
|
20250102,132800,357497600,59200,59200,59200,59200,0
|
|
20250102,132700,357497600,59200,59800,59800,59200,698
|
|
20250102,132600,316021000,59900,59800,59900,59800,13
|
|
20250102,132500,315242700,59800,59800,59900,59800,22
|
|
20250102,132400,313926700,59800,59700,60000,59700,13
|
|
20250102,132300,313148700,59800,59700,59900,59700,12
|
|
20250102,132200,312431000,59800,60000,60000,59600,17
|
|
20250102,132100,311412700,59800,59900,59900,59700,44
|
|
20250102,132000,308781300,60000,59900,60000,59900,7
|
|
20250102,131900,308361500,60000,59900,60000,59900,11
|
|
20250102,131800,307701900,59900,60000,60000,59900,38
|
|
20250102,131700,305424200,59900,59900,59900,59900,0
|
|
20250102,131600,305424200,59900,59900,60000,59900,14
|
|
20250102,131500,304585200,59900,59800,59900,59800,8
|
|
20250102,131400,304106300,59900,59800,59900,59800,12
|
|
20250102,131300,303388000,59900,59800,59900,59800,18
|
|
20250102,131200,302310400,59800,59800,60000,59800,11
|
|
20250102,131100,301651400,60000,59800,60000,59800,18
|
|
20250102,131000,300571800,60000,60000,60000,59800,10
|
|
20250102,130900,299972200,60000,60000,60000,60000,12
|
|
20250102,130800,299252200,60000,60000,60000,60000,8
|
|
20250102,130700,298772200,60000,60000,60000,60000,9
|
|
20250102,130600,298232200,60000,60000,60000,60000,8
|
|
20250102,130500,297752200,60000,59900,60000,59900,10
|
|
20250102,130400,297153100,59900,60000,60000,59900,73
|
|
20250102,130300,292775400,59800,59800,59800,59800,0
|
|
20250102,130200,292775400,59800,59800,59800,59800,0
|
|
20250102,130100,292775400,59800,59900,59900,59800,14
|
|
20250102,130000,291937700,59800,59800,59800,59800,0
|
|
20250102,125900,291937700,59800,59800,59800,59800,0
|
|
20250102,125800,291937700,59800,60000,60000,59800,25
|
|
20250102,125700,290440500,60000,60000,60000,60000,18
|
|
20250102,125600,289360500,59800,59900,59900,59800,8
|
|
20250102,125500,288881700,59900,59800,59900,59800,3
|
|
20250102,125400,288702100,59800,59800,59800,59800,30
|
|
20250102,125300,286908100,59800,59800,59800,59800,1
|
|
20250102,125200,286848300,59800,60000,60000,59800,20
|
|
20250102,125100,285650400,59800,59800,59900,59800,15
|
|
20250102,125000,284752600,59800,59800,59900,59800,13
|
|
20250102,124900,283974800,59900,59700,59900,59700,22
|
|
20250102,124800,282659400,59700,59700,59700,59700,7
|
|
20250102,124700,282241500,59700,59700,60000,59600,406
|
|
20250102,124600,257890000,60000,59800,60000,59700,25
|
|
20250102,124500,256395900,59800,59800,59800,59800,15
|
|
20250102,124400,255498900,59800,59800,59900,59800,9
|
|
20250102,124300,254960400,59900,59900,59900,59900,10
|
|
20250102,124200,254361400,59900,59900,59900,59900,9
|
|
20250102,124100,253822300,59900,60000,60000,59900,22
|
|
20250102,124000,252504200,60000,60000,60000,60000,17
|
|
20250102,123900,251484200,60000,60000,60000,60000,6
|
|
20250102,123800,251124200,59900,59900,59900,59900,17
|
|
20250102,123700,250105900,60000,60000,60000,60000,7
|
|
20250102,123600,249685900,59900,60000,60000,59900,26
|
|
20250102,123500,248127400,60000,59900,60000,59900,20
|
|
20250102,123400,246928700,60000,59900,60000,59900,13
|
|
20250102,123300,246149400,59900,59900,60000,59900,15
|
|
20250102,123200,245250800,59900,59900,59900,59900,12
|
|
20250102,123100,244532000,59900,59900,60000,59900,9
|
|
20250102,123000,243992800,59900,60000,60000,59900,18
|
|
20250102,122900,242913500,60000,60000,60000,60000,6
|
|
20250102,122800,242553500,60000,59900,60000,59900,15
|
|
20250102,122700,241653700,60000,59900,60000,59900,13
|
|
20250102,122600,240874500,60000,59900,60000,59900,11
|
|
20250102,122500,240215500,59900,59900,59900,59900,14
|
|
20250102,122400,239376900,59900,59900,59900,59900,11
|
|
20250102,122300,238718000,59900,59800,59900,59800,12
|
|
20250102,122200,238000000,59700,59700,59700,59700,3
|
|
20250102,122100,237820900,59900,59900,59900,59900,11
|
|
20250102,122000,237162000,59900,59900,59900,59900,14
|
|
20250102,121900,236323400,59900,59900,59900,59700,14
|
|
20250102,121800,235486200,59900,59900,59900,59900,13
|
|
20250102,121700,234707500,59900,59800,59900,59800,8
|
|
20250102,121600,234228700,59800,59700,59800,59700,15
|
|
20250102,121500,233332400,59700,59700,59700,59700,11
|
|
20250102,121400,232675700,59700,59700,59700,59700,10
|
|
20250102,121300,232078700,59700,59700,59700,59700,13
|
|
20250102,121200,231302600,59700,59700,59700,59700,10
|
|
20250102,121100,230705600,59700,59700,59700,59700,16
|
|
20250102,121000,229750400,59700,59700,59700,59700,11
|
|
20250102,120900,229093700,59700,59700,59700,59700,13
|
|
20250102,120800,228317600,59700,59700,59700,59700,8
|
|
20250102,120700,227840000,59700,59700,59700,59700,8
|
|
20250102,120600,227362400,59700,59500,59700,59500,23
|
|
20250102,120500,225992900,59500,59500,59700,59500,13
|
|
20250102,120400,225218800,59700,59400,59700,59400,6
|
|
20250102,120300,224861700,59300,59600,59600,59300,6
|
|
20250102,120200,224505000,59600,59400,59600,59400,12
|
|
20250102,120100,223790000,59600,59500,59600,59500,11
|
|
20250102,120000,223134600,59600,59400,59600,59400,14
|
|
20250102,115900,222300500,59500,59600,59600,59500,21
|
|
20250102,115800,221049800,59500,59600,59600,59500,10
|
|
20250102,115700,220453900,59600,59600,59600,59400,14
|
|
20250102,115600,219620300,59500,59500,59600,59300,47
|
|
20250102,115500,216828200,59500,59600,59600,59500,14
|
|
20250102,115400,215994500,59600,59700,59700,59500,9
|
|
20250102,115300,215457900,59600,59700,59700,59600,16
|
|
20250102,115200,214504200,59700,59700,59700,59700,13
|
|
20250102,115100,213728100,59700,59700,59700,59700,19
|
|
20250102,115000,212593800,59700,59900,59900,59600,15
|
|
20250102,114900,211698600,59600,59600,59900,59600,22
|
|
20250102,114800,210385200,59600,59600,59600,59600,7
|
|
20250102,114700,209968000,59600,59600,59600,59600,17
|
|
20250102,114600,208954800,59600,59600,59600,59600,8
|
|
20250102,114500,208478000,59700,59600,60000,59600,52
|
|
20250102,114400,205377400,59600,59700,59700,59600,15
|
|
20250102,114300,204482700,59700,59700,59700,59600,42
|
|
20250102,114200,201975800,59700,59700,59700,59700,13
|
|
20250102,114100,201199700,59700,59700,59700,59600,31
|
|
20250102,114000,199350600,59700,59700,59700,59700,11
|
|
20250102,113900,198693900,59700,59700,59700,59600,9
|
|
20250102,113800,198156700,59700,59700,59700,59500,9
|
|
20250102,113700,197619600,59600,59700,59700,59600,38
|
|
20250102,113600,195354000,59700,59700,59700,59700,10
|
|
20250102,113500,194757000,59700,59700,59700,59700,19
|
|
20250102,113400,193622700,59700,59700,59700,59700,1
|
|
20250102,113300,193563000,59600,59600,59700,59600,12
|
|
20250102,113200,192847300,59600,59600,59600,59600,12
|
|
20250102,113100,192132100,59600,59600,59700,59600,28
|
|
20250102,113000,190463200,59600,59600,59600,59600,18
|
|
20250102,112900,189390400,59600,59600,59700,59600,12
|
|
20250102,112800,188675100,59600,59500,59600,59500,16
|
|
20250102,112700,187721600,59600,59600,59600,59600,10
|
|
20250102,112600,187125600,59600,59400,59600,59400,6
|
|
20250102,112500,186768300,59600,59600,59700,59500,15
|
|
20250102,112400,185874300,59600,59800,59800,59600,21
|
|
20250102,112300,184621500,59800,59900,59900,59800,15
|
|
20250102,112200,183724300,59700,60200,60200,59600,277
|
|
20250102,112100,167171700,60200,59900,60200,59900,11
|
|
20250102,112000,166511600,59900,60100,60100,59800,85
|
|
20250102,111900,161417700,60000,60000,60000,60000,1
|
|
20250102,111800,161357700,60000,60000,60000,60000,16
|
|
20250102,111700,160397700,60000,60000,60000,60000,7
|
|
20250102,111600,159977700,60000,60000,60000,60000,14
|
|
20250102,111500,159137700,60000,60000,60000,60000,9
|
|
20250102,111400,158597700,60000,59900,60000,59900,23
|
|
20250102,111300,157219200,60000,60000,60000,60000,9
|
|
20250102,111200,156679200,60000,60000,60000,60000,9
|
|
20250102,111100,156139200,60000,60100,60100,60000,26
|
|
20250102,111000,154577900,60100,60100,60100,60100,34
|
|
20250102,110900,152534500,60100,60100,60100,60100,12
|
|
20250102,110800,151813300,60100,60000,60100,60000,31
|
|
20250102,110700,149950800,60000,60000,60100,60000,23
|
|
20250102,110600,148570200,59900,59900,59900,59900,0
|
|
20250102,110500,148570200,59900,60000,60000,59900,31
|
|
20250102,110400,146711200,60000,60000,60000,60000,9
|
|
20250102,110300,146171200,60000,60000,60000,60000,15
|
|
20250102,110200,145271200,59900,59900,59900,59900,1
|
|
20250102,110100,145211300,59900,59900,60100,59900,36
|
|
20250102,110000,143054700,59900,60100,60100,59800,202
|
|
20250102,105900,130960400,60200,60100,60200,60100,9
|
|
20250102,105800,130418700,60100,60100,60100,60100,17
|
|
20250102,105700,129397000,60100,60100,60100,60100,10
|
|
20250102,105600,128796000,60100,60100,60100,60100,17
|
|
20250102,105500,127774300,60100,60200,60200,60100,26
|
|
20250102,105400,126211100,60200,60100,60200,60100,19
|
|
20250102,105300,125067500,60000,60000,60000,60000,148
|
|
20250102,105200,116187500,60000,60000,60000,60000,16
|
|
20250102,105100,115227500,60000,60000,60000,60000,14
|
|
20250102,105000,114387500,60000,60000,60000,60000,14
|
|
20250102,104900,113547500,59900,60000,60000,59900,13
|
|
20250102,104800,112768000,60000,60000,60000,60000,18
|
|
20250102,104700,111688000,60000,60000,60000,60000,24
|
|
20250102,104600,110248000,59900,60000,60000,59900,106
|
|
20250102,104500,103898000,59900,59900,59900,59900,15
|
|
20250102,104400,102999500,59900,59900,59900,59900,8
|
|
20250102,104300,102520300,59800,60000,60000,59800,26
|
|
20250102,104200,100964300,60000,60000,60000,60000,9
|
|
20250102,104100,100424300,59900,60000,60000,59900,30
|
|
20250102,104000,98627000,60100,60100,60100,60100,8
|
|
20250102,103900,98146200,60100,60000,60100,60000,27
|
|
20250102,103800,96525100,60000,60100,60100,60000,15
|
|
20250102,103700,95623900,60100,59900,60100,59900,13
|
|
20250102,103600,94843400,60100,59800,60100,59800,28
|
|
20250102,103500,93163600,59900,60100,60100,59900,49
|
|
20250102,103400,90224600,60100,60100,60100,60000,16
|
|
20250102,103300,89263100,60300,60000,60300,60000,111
|
|
20250102,103200,82577200,60000,60000,60100,59800,35
|
|
20250102,103100,80478000,60000,60100,60100,60000,7
|
|
20250102,103000,80057500,60100,60100,60100,60100,21
|
|
20250102,102900,78795400,60100,60000,60200,60000,14
|
|
20250102,102800,77953400,60200,60200,60200,60000,15
|
|
20250102,102700,77052500,60100,60000,60100,59900,25
|
|
20250102,102600,75551400,59900,60100,60100,59900,21
|
|
20250102,102500,74290400,60000,59900,60000,59800,24
|
|
20250102,102400,72851000,60000,59900,60000,59900,15
|
|
20250102,102300,71951100,60000,60000,60000,59900,20
|
|
20250102,102200,70752500,60000,60000,60000,60000,10
|
|
20250102,102100,70152500,60000,60000,60000,60000,18
|
|
20250102,102000,69072500,60000,60000,60000,60000,14
|
|
20250102,101900,68232500,60000,59800,60100,59800,25
|
|
20250102,101800,66731500,60100,60100,60100,60100,11
|
|
20250102,101700,66070400,60100,60200,60200,59800,140
|
|
20250102,101600,57672800,60200,59900,60200,59900,23
|
|
20250102,101500,56290600,59900,59900,60000,59900,102
|
|
20250102,101400,50180400,60000,59900,60300,59900,379
|
|
20250102,101300,27442400,59700,59600,59800,59600,221
|
|
20250102,101200,14229200,59700,59400,59700,59400,24
|
|
20250102,101100,12798700,59600,59600,59600,59600,16
|
|
20250102,101000,11845100,59600,59600,59600,59600,24
|
|
20250102,100900,10414700,59600,59600,59600,59600,19
|
|
20250102,100800,9282300,59700,59700,59700,59700,11
|
|
20250102,100700,8625600,59700,59700,59700,59700,16
|
|
20250102,100600,7670400,59700,59800,59800,59700,31
|
|
20250102,100500,5819300,59800,59500,59800,59500,34
|
|
20250102,100400,3792700,59000,59000,59000,59000,0
|
|
20250102,100300,3792700,59000,59000,59000,59000,0
|
|
20250102,100200,3792700,59000,59000,59100,59000,35
|
|
20250102,100100,1725700,59500,59500,59500,59500,21
|
|
20250102,100000,476200,59500,59600,59600,59500,8
|