584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,184100,375988600,60300,60300,60300,60300,109
|
|
20250103,184000,375988600,60300,60300,60300,60300,0
|
|
20250103,183900,375988600,60300,60300,60300,60300,0
|
|
20250103,183800,375988600,60300,60300,60300,60300,0
|
|
20250103,183700,375988600,60300,60300,60300,60300,0
|
|
20250103,183600,375988600,60300,60300,60300,60300,0
|
|
20250103,183500,375988600,60300,60300,60300,60300,0
|
|
20250103,183400,375988600,60300,60300,60300,60300,0
|
|
20250103,183300,375988600,60300,60300,60300,60300,0
|
|
20250103,183200,375988600,60300,60300,60300,60300,0
|
|
20250103,183100,375988600,60300,60300,60300,60300,0
|
|
20250103,183000,375988600,60300,60300,60300,60300,0
|
|
20250103,182900,375988600,60300,60300,60300,60300,0
|
|
20250103,182800,375988600,60300,60300,60300,60300,0
|
|
20250103,182700,375988600,60300,60300,60300,60300,0
|
|
20250103,182600,375988600,60300,60300,60300,60300,0
|
|
20250103,182500,375988600,60300,60300,60300,60300,0
|
|
20250103,182400,375988600,60300,60300,60300,60300,0
|
|
20250103,182300,375988600,60300,60300,60300,60300,0
|
|
20250103,182200,375988600,60300,60300,60300,60300,0
|
|
20250103,182100,375988600,60300,60300,60300,60300,0
|
|
20250103,182000,375988600,60300,60300,60300,60300,0
|
|
20250103,181900,375988600,60300,60300,60300,60300,0
|
|
20250103,181800,375988600,60300,60300,60300,60300,0
|
|
20250103,181700,375988600,60300,60300,60300,60300,0
|
|
20250103,181600,375988600,60300,60300,60300,60300,0
|
|
20250103,181500,375988600,60300,60300,60300,60300,0
|
|
20250103,181400,375988600,60300,60300,60300,60300,0
|
|
20250103,181300,375988600,60300,60300,60300,60300,0
|
|
20250103,181200,375988600,60300,60300,60300,60300,0
|
|
20250103,181100,375988600,60300,60300,60300,60300,109
|
|
20250103,181000,375988600,60300,60300,60300,60300,0
|
|
20250103,180900,375988600,60300,60300,60300,60300,0
|
|
20250103,180800,375988600,60300,60300,60300,60300,0
|
|
20250103,180700,375988600,60300,60300,60300,60300,0
|
|
20250103,180600,375988600,60300,60300,60300,60300,0
|
|
20250103,180500,375988600,60300,60300,60300,60300,0
|
|
20250103,180400,375988600,60300,60300,60300,60300,0
|
|
20250103,180300,375988600,60300,60300,60300,60300,0
|
|
20250103,180200,375988600,60300,60300,60300,60300,0
|
|
20250103,180100,375988600,60300,60300,60300,60300,0
|
|
20250103,180000,375988600,60300,60300,60300,60300,0
|
|
20250103,175900,375988600,60300,60300,60300,60300,0
|
|
20250103,175800,375988600,60300,60300,60300,60300,0
|
|
20250103,175700,375988600,60300,60300,60300,60300,0
|
|
20250103,175600,375988600,60300,60300,60300,60300,0
|
|
20250103,175500,375988600,60300,60300,60300,60300,0
|
|
20250103,175400,375988600,60300,60300,60300,60300,0
|
|
20250103,175300,375988600,60300,60300,60300,60300,0
|
|
20250103,175200,375988600,60300,60300,60300,60300,0
|
|
20250103,175100,375988600,60300,60300,60300,60300,0
|
|
20250103,175000,375988600,60300,60300,60300,60300,0
|
|
20250103,174900,375988600,60300,60300,60300,60300,0
|
|
20250103,174800,375988600,60300,60300,60300,60300,0
|
|
20250103,174700,375988600,60300,60300,60300,60300,0
|
|
20250103,174600,375988600,60300,60300,60300,60300,0
|
|
20250103,174500,375988600,60300,60300,60300,60300,0
|
|
20250103,174400,375988600,60300,60300,60300,60300,0
|
|
20250103,174300,375988600,60300,60300,60300,60300,0
|
|
20250103,174200,375988600,60300,60300,60300,60300,0
|
|
20250103,174100,375988600,60300,60300,60300,60300,109
|
|
20250103,174000,375988600,60300,60300,60300,60300,0
|
|
20250103,173900,375988600,60300,60300,60300,60300,0
|
|
20250103,173800,375988600,60300,60300,60300,60300,0
|
|
20250103,173700,375988600,60300,60300,60300,60300,0
|
|
20250103,173600,375988600,60300,60300,60300,60300,0
|
|
20250103,173500,375988600,60300,60300,60300,60300,0
|
|
20250103,173400,375988600,60300,60300,60300,60300,0
|
|
20250103,173300,375988600,60300,60300,60300,60300,0
|
|
20250103,173200,375988600,60300,60300,60300,60300,0
|
|
20250103,173100,375988600,60300,60300,60300,60300,0
|
|
20250103,173000,375988600,60300,60300,60300,60300,0
|
|
20250103,172900,375988600,60300,60300,60300,60300,0
|
|
20250103,172800,375988600,60300,60300,60300,60300,0
|
|
20250103,172700,375988600,60300,60300,60300,60300,0
|
|
20250103,172600,375988600,60300,60300,60300,60300,0
|
|
20250103,172500,375988600,60300,60300,60300,60300,0
|
|
20250103,172400,375988600,60300,60300,60300,60300,0
|
|
20250103,172300,375988600,60300,60300,60300,60300,0
|
|
20250103,172200,375988600,60300,60300,60300,60300,0
|
|
20250103,172100,375988600,60300,60300,60300,60300,0
|
|
20250103,172000,375988600,60300,60300,60300,60300,0
|
|
20250103,171900,375988600,60300,60300,60300,60300,0
|
|
20250103,171800,375988600,60300,60300,60300,60300,0
|
|
20250103,171700,375988600,60300,60300,60300,60300,0
|
|
20250103,171600,375988600,60300,60300,60300,60300,0
|
|
20250103,171500,375988600,60300,60300,60300,60300,0
|
|
20250103,171400,375988600,60300,60300,60300,60300,0
|
|
20250103,171300,375988600,60300,60300,60300,60300,0
|
|
20250103,171200,375988600,60300,60300,60300,60300,0
|
|
20250103,171100,375988600,60300,60300,60300,60300,109
|
|
20250103,171000,375988600,60300,60300,60300,60300,0
|
|
20250103,170900,375988600,60300,60300,60300,60300,0
|
|
20250103,170800,375988600,60300,60300,60300,60300,0
|
|
20250103,170700,375988600,60300,60300,60300,60300,0
|
|
20250103,170600,375988600,60300,60300,60300,60300,0
|
|
20250103,170500,375988600,60300,60300,60300,60300,0
|
|
20250103,170400,375988600,60300,60300,60300,60300,0
|
|
20250103,170300,375988600,60300,60300,60300,60300,0
|
|
20250103,170200,375988600,60300,60300,60300,60300,0
|
|
20250103,170100,375988600,60300,60300,60300,60300,0
|
|
20250103,170000,375988600,60300,60300,60300,60300,0
|
|
20250103,165900,375988600,60300,60300,60300,60300,0
|
|
20250103,165800,375988600,60300,60300,60300,60300,0
|
|
20250103,165700,375988600,60300,60300,60300,60300,0
|
|
20250103,165600,375988600,60300,60300,60300,60300,0
|
|
20250103,165500,375988600,60300,60300,60300,60300,0
|
|
20250103,165400,375988600,60300,60300,60300,60300,0
|
|
20250103,165300,375988600,60300,60300,60300,60300,0
|
|
20250103,165200,375988600,60300,60300,60300,60300,0
|
|
20250103,165100,375988600,60300,60300,60300,60300,0
|
|
20250103,165000,375988600,60300,60300,60300,60300,0
|
|
20250103,164900,375988600,60300,60300,60300,60300,0
|
|
20250103,164800,375988600,60300,60300,60300,60300,0
|
|
20250103,164700,375988600,60300,60300,60300,60300,0
|
|
20250103,164600,375988600,60300,60300,60300,60300,0
|
|
20250103,164500,375988600,60300,60300,60300,60300,0
|
|
20250103,164400,375988600,60300,60300,60300,60300,0
|
|
20250103,164300,375988600,60300,60300,60300,60300,0
|
|
20250103,164200,375988600,60300,60300,60300,60300,0
|
|
20250103,164100,375988600,60300,60300,60300,60300,109
|
|
20250103,164000,375988600,60300,60300,60300,60300,0
|
|
20250103,163900,375988600,60300,60300,60300,60300,0
|
|
20250103,163800,375988600,60300,60300,60300,60300,0
|
|
20250103,163700,375988600,60300,60300,60300,60300,0
|
|
20250103,163600,375988600,60300,60300,60300,60300,0
|
|
20250103,163500,375988600,60300,60300,60300,60300,0
|
|
20250103,163400,375988600,60300,60300,60300,60300,0
|
|
20250103,163300,375988600,60300,60300,60300,60300,0
|
|
20250103,163200,375988600,60300,60300,60300,60300,0
|
|
20250103,163100,375988600,60300,60300,60300,60300,0
|
|
20250103,163000,375988600,60300,60300,60300,60300,0
|
|
20250103,162900,375988600,60300,60300,60300,60300,0
|
|
20250103,162800,375988600,60300,60300,60300,60300,0
|
|
20250103,162700,375988600,60300,60300,60300,60300,0
|
|
20250103,162600,375988600,60300,60300,60300,60300,0
|
|
20250103,162500,375988600,60300,60300,60300,60300,0
|
|
20250103,162400,375988600,60300,60300,60300,60300,0
|
|
20250103,162300,375988600,60300,60300,60300,60300,0
|
|
20250103,162200,375988600,60300,60300,60300,60300,0
|
|
20250103,162100,375988600,60300,60300,60300,60300,0
|
|
20250103,162000,375988600,60300,60300,60300,60300,0
|
|
20250103,161900,375988600,60300,60300,60300,60300,0
|
|
20250103,161800,375988600,60300,60300,60300,60300,0
|
|
20250103,161700,375988600,60300,60300,60300,60300,0
|
|
20250103,161600,375988600,60300,60300,60300,60300,0
|
|
20250103,161500,375988600,60300,60300,60300,60300,0
|
|
20250103,161400,375988600,60300,60300,60300,60300,0
|
|
20250103,161300,375988600,60300,60300,60300,60300,0
|
|
20250103,161200,375988600,60300,60300,60300,60300,0
|
|
20250103,161100,375988600,60300,60300,60300,60300,109
|
|
20250103,161000,375988600,60300,60300,60300,60300,0
|
|
20250103,160900,375988600,60300,60300,60300,60300,0
|
|
20250103,160800,375988600,60300,60300,60300,60300,0
|
|
20250103,160700,375988600,60300,60300,60300,60300,0
|
|
20250103,160600,375988600,60300,60300,60300,60300,0
|
|
20250103,160500,375988600,60300,60300,60300,60300,0
|
|
20250103,160400,375988600,60300,60300,60300,60300,0
|
|
20250103,160300,375988600,60300,60300,60300,60300,0
|
|
20250103,160200,375988600,60300,60300,60300,60300,0
|
|
20250103,160100,375988600,60300,60300,60300,60300,0
|
|
20250103,160000,375988600,60300,60300,60300,60300,0
|
|
20250103,155900,375988600,60300,60300,60300,60300,0
|
|
20250103,155800,375988600,60300,60300,60300,60300,0
|
|
20250103,155700,375988600,60300,60300,60300,60300,0
|
|
20250103,155600,375988600,60300,60300,60300,60300,0
|
|
20250103,155500,375988600,60300,60300,60300,60300,0
|
|
20250103,155400,375988600,60300,60300,60300,60300,0
|
|
20250103,155300,375988600,60300,60300,60300,60300,0
|
|
20250103,155200,375988600,60300,60300,60300,60300,0
|
|
20250103,155100,375988600,60300,60300,60300,60300,0
|
|
20250103,155000,375988600,60300,60300,60300,60300,0
|
|
20250103,154900,375988600,60300,60300,60300,60300,0
|
|
20250103,154800,375988600,60300,60300,60300,60300,0
|
|
20250103,154700,375988600,60300,60300,60300,60300,0
|
|
20250103,154600,375988600,60300,60300,60300,60300,0
|
|
20250103,154500,375988600,60300,60300,60300,60300,0
|
|
20250103,154400,375988600,60300,60300,60300,60300,0
|
|
20250103,154300,375988600,60300,60300,60300,60300,0
|
|
20250103,154200,375988600,60300,60300,60300,60300,0
|
|
20250103,154100,375988600,60300,60300,60300,60300,109
|
|
20250103,154000,375988600,60300,60300,60300,60300,0
|
|
20250103,153900,375988600,60300,60300,60300,60300,0
|
|
20250103,153800,375988600,60300,60300,60300,60300,0
|
|
20250103,153700,375988600,60300,60300,60300,60300,0
|
|
20250103,153600,375988600,60300,60300,60300,60300,0
|
|
20250103,153500,375988600,60300,60300,60300,60300,0
|
|
20250103,153400,375988600,60300,60300,60300,60300,0
|
|
20250103,153300,375988600,60300,60300,60300,60300,0
|
|
20250103,153200,375988600,60300,60300,60300,60300,0
|
|
20250103,153100,375988600,60300,60300,60300,60300,0
|
|
20250103,153000,375988600,60300,60300,60300,60300,109
|
|
20250103,152900,369415900,60000,60000,60000,60000,0
|
|
20250103,152800,369415900,60000,60000,60000,60000,0
|
|
20250103,152700,369415900,60000,60000,60000,60000,0
|
|
20250103,152600,369415900,60000,60000,60000,60000,0
|
|
20250103,152500,369415900,60000,60000,60000,60000,0
|
|
20250103,152400,369415900,60000,60000,60000,60000,0
|
|
20250103,152300,369415900,60000,60000,60000,60000,0
|
|
20250103,152200,369415900,60000,60000,60000,60000,0
|
|
20250103,152100,369415900,60000,60000,60000,60000,0
|
|
20250103,152000,369415900,60000,60000,60000,60000,0
|
|
20250103,151900,369415900,60000,59800,60000,59800,16
|
|
20250103,151800,368458900,60000,59800,60000,59800,4
|
|
20250103,151700,368219500,60000,59800,60000,59800,14
|
|
20250103,151600,367382100,60000,60000,60000,59800,14
|
|
20250103,151500,366544500,59900,59900,59900,59900,3
|
|
20250103,151400,366364800,60100,59900,60100,59900,6
|
|
20250103,151300,366005200,60100,60100,60100,60100,1
|
|
20250103,151200,365945100,59900,60000,60000,59900,230
|
|
20250103,151100,352159700,60000,60000,60000,60000,7
|
|
20250103,151000,351739700,60000,60100,60100,60000,16
|
|
20250103,150900,350779400,60200,60200,60200,60200,0
|
|
20250103,150800,350779400,60200,60200,60200,60200,0
|
|
20250103,150700,350779400,60200,60200,60200,60200,10
|
|
20250103,150600,350177400,60200,60200,60200,60200,32
|
|
20250103,150500,348251000,60200,60200,60200,60200,0
|
|
20250103,150400,348251000,60200,60200,60200,60200,1
|
|
20250103,150300,348190800,60100,60100,60100,60100,0
|
|
20250103,150200,348190800,60100,60300,60300,60100,34
|
|
20250103,150100,346143400,60300,60300,60300,60300,2
|
|
20250103,150000,346022800,60300,60200,60300,60200,7
|
|
20250103,145900,345600900,60200,60200,60200,60200,2
|
|
20250103,145800,345480500,60300,60300,60300,60300,1
|
|
20250103,145700,345420200,60200,60200,60200,60200,0
|
|
20250103,145600,345420200,60200,60200,60200,60200,1
|
|
20250103,145500,345360000,60300,60100,60300,60100,16
|
|
20250103,145400,344398200,60300,60300,60300,60300,0
|
|
20250103,145300,344398200,60300,60300,60300,60300,0
|
|
20250103,145200,344398200,60300,60300,60300,60300,0
|
|
20250103,145100,344398200,60300,60300,60300,60300,0
|
|
20250103,145000,344398200,60300,60200,60300,60100,24
|
|
20250103,144900,342954500,60200,60200,60200,60200,4
|
|
20250103,144800,342713700,60200,60200,60200,60200,29
|
|
20250103,144700,340967900,60200,60200,60200,60200,9
|
|
20250103,144600,340426100,60300,60400,60400,60300,23
|
|
20250103,144500,339037800,60300,60400,60400,60300,8
|
|
20250103,144400,338555000,60300,60300,60300,60300,6
|
|
20250103,144300,338193200,60200,60200,60200,60200,19
|
|
20250103,144200,337049400,60400,60300,60400,60300,9
|
|
20250103,144100,336506300,60200,60200,60200,60200,0
|
|
20250103,144000,336506300,60200,60200,60200,60200,0
|
|
20250103,143900,336506300,60200,60400,60400,60200,31
|
|
20250103,143800,334637700,60400,60400,60400,60400,8
|
|
20250103,143700,334154500,60400,60400,60400,60400,10
|
|
20250103,143600,333550500,60400,60300,60400,60300,16
|
|
20250103,143500,332585100,60200,60200,60200,60200,0
|
|
20250103,143400,332585100,60200,60300,60300,60200,12
|
|
20250103,143300,331862400,60500,60500,60500,60500,12
|
|
20250103,143200,331136400,60500,60500,60500,60500,8
|
|
20250103,143100,330652400,60500,60500,60500,60500,12
|
|
20250103,143000,329926400,60500,60500,60500,60500,8
|
|
20250103,142900,329442400,60500,60500,60500,60500,8
|
|
20250103,142800,328958400,60500,60400,60500,60400,10
|
|
20250103,142700,328353500,60500,60300,60500,60300,9
|
|
20250103,142600,327809800,60300,60300,60300,60300,8
|
|
20250103,142500,327327400,60300,60400,60400,60300,35
|
|
20250103,142400,325216400,60400,60500,60500,60400,26
|
|
20250103,142300,323644500,60400,60400,60400,60400,10
|
|
20250103,142200,323040500,60400,60400,60400,60400,23
|
|
20250103,142100,321651300,60500,60500,60500,60500,7
|
|
20250103,142000,321227800,60500,60500,60500,60500,7
|
|
20250103,141900,320804300,60500,60500,60500,60400,50
|
|
20250103,141800,317783300,60500,60500,60500,60500,11
|
|
20250103,141700,317117800,60500,60500,60500,60500,8
|
|
20250103,141600,316633800,60500,60500,60500,60500,9
|
|
20250103,141500,316089300,60500,60500,60500,60500,5
|
|
20250103,141400,315786800,60500,60500,60500,60500,11
|
|
20250103,141300,315121300,60500,60500,60500,60500,9
|
|
20250103,141200,314576800,60500,60500,60500,60500,12
|
|
20250103,141100,313850800,60500,60500,60500,60500,9
|
|
20250103,141000,313306300,60400,60500,60500,60400,17
|
|
20250103,140900,312278800,60400,60400,60400,60400,20
|
|
20250103,140800,311070800,60500,60500,60500,60500,18
|
|
20250103,140700,309981800,60500,60500,60500,60500,2
|
|
20250103,140600,309860800,60400,60400,60400,60400,4
|
|
20250103,140500,309619200,60400,60400,60400,60400,12
|
|
20250103,140400,308894400,60400,60400,60400,60400,51
|
|
20250103,140300,305814000,60400,60400,60400,60400,8
|
|
20250103,140200,305330800,60400,60400,60400,60400,7
|
|
20250103,140100,304908000,60400,60400,60400,60400,6
|
|
20250103,140000,304545600,60400,60400,60400,60400,58
|
|
20250103,135900,301042400,60500,60400,60500,60400,33
|
|
20250103,135800,299048900,60500,60500,60500,60500,4
|
|
20250103,135700,298806900,60500,60500,60500,60500,11
|
|
20250103,135600,298141400,60500,60500,60500,60500,16
|
|
20250103,135500,297173400,60300,60300,60300,60300,0
|
|
20250103,135400,297173400,60300,60400,60400,60300,34
|
|
20250103,135300,295120800,60400,60400,60400,60400,10
|
|
20250103,135200,294516800,60400,60400,60400,60400,8
|
|
20250103,135100,294033600,60400,60400,60400,60400,2
|
|
20250103,135000,293912800,60300,60300,60300,60300,9
|
|
20250103,134900,293370100,60300,60300,60300,60300,10
|
|
20250103,134800,292767100,60300,60300,60300,60300,15
|
|
20250103,134700,291862600,60300,60300,60300,60300,15
|
|
20250103,134600,290958100,60200,60200,60200,60200,5
|
|
20250103,134500,290657100,60200,60200,60300,60200,11
|
|
20250103,134400,289994600,60100,60100,60100,60100,0
|
|
20250103,134300,289994600,60100,60100,60100,60100,0
|
|
20250103,134200,289994600,60100,60100,60100,60100,9
|
|
20250103,134100,289453700,60100,60100,60100,60100,10
|
|
20250103,134000,288852700,60100,60100,60100,60100,9
|
|
20250103,133900,288311800,60100,60100,60100,60100,6
|
|
20250103,133800,287951200,60100,60200,60200,60100,12
|
|
20250103,133700,287229800,60200,60200,60200,60200,14
|
|
20250103,133600,286387000,60300,60300,60300,60300,14
|
|
20250103,133500,285542800,60300,60300,60300,60300,9
|
|
20250103,133400,285000100,60300,60300,60300,60300,6
|
|
20250103,133300,284638300,60300,60300,60300,60300,8
|
|
20250103,133200,284155900,60300,60300,60300,60300,7
|
|
20250103,133100,283733800,60300,60300,60300,60300,27
|
|
20250103,133000,282105700,60200,60200,60200,60200,0
|
|
20250103,132900,282105700,60200,60200,60200,60200,0
|
|
20250103,132800,282105700,60200,60500,60500,60200,9
|
|
20250103,132700,281563000,60500,60500,60500,60500,11
|
|
20250103,132600,280897500,60500,60500,60500,60500,12
|
|
20250103,132500,280171500,60500,60500,60500,60500,8
|
|
20250103,132400,279687500,60500,60500,60500,60500,11
|
|
20250103,132300,279022000,60500,60300,60500,60200,9
|
|
20250103,132200,278479300,60300,60300,60300,60300,5
|
|
20250103,132100,278177800,60300,60300,60300,60300,9
|
|
20250103,132000,277635100,60300,60300,60300,60300,10
|
|
20250103,131900,277032100,60300,60300,60300,60300,10
|
|
20250103,131800,276429100,60300,60300,60300,60300,10
|
|
20250103,131700,275826100,60300,60300,60300,60300,12
|
|
20250103,131600,275102500,60300,60300,60300,60300,10
|
|
20250103,131500,274499500,60300,60300,60300,60300,8
|
|
20250103,131400,274017100,60300,60300,60300,60300,8
|
|
20250103,131300,273534700,60300,60300,60300,60300,9
|
|
20250103,131200,272992000,60300,60300,60300,60300,14
|
|
20250103,131100,272147800,60300,60400,60400,60200,268
|
|
20250103,131000,256011600,60500,60500,60500,60500,10
|
|
20250103,130900,255406600,60500,60500,60500,60500,9
|
|
20250103,130800,254862100,60500,60500,60500,60500,4
|
|
20250103,130700,254620100,60500,60500,60500,60500,12
|
|
20250103,130600,253894100,60500,60500,60500,60500,8
|
|
20250103,130500,253410100,60500,60500,60500,60500,7
|
|
20250103,130400,252986600,60500,60500,60500,60500,8
|
|
20250103,130300,252502600,60500,60500,60500,60500,10
|
|
20250103,130200,251897600,60500,60500,60500,60500,8
|
|
20250103,130100,251413600,60500,60500,60500,60500,12
|
|
20250103,130000,250687600,60500,60500,60500,60500,23
|
|
20250103,125900,249296100,60500,60500,60500,60500,10
|
|
20250103,125800,248691100,60400,60400,60400,60400,0
|
|
20250103,125700,248691100,60400,60500,60500,60400,12
|
|
20250103,125600,247965600,60500,60500,60500,60500,12
|
|
20250103,125500,247239600,60500,60500,60500,60500,11
|
|
20250103,125400,246574100,60500,60500,60500,60500,9
|
|
20250103,125300,246029600,60500,60500,60500,60500,7
|
|
20250103,125200,245606100,60500,60500,60500,60500,7
|
|
20250103,125100,245182600,60500,60500,60500,60500,5
|
|
20250103,125000,244880100,60500,60500,60500,60500,11
|
|
20250103,124900,244214600,60500,60500,60500,60500,10
|
|
20250103,124800,243609600,60500,60500,60500,60500,10
|
|
20250103,124700,243004600,60500,60500,60500,60500,8
|
|
20250103,124600,242520600,60500,60500,60500,60500,8
|
|
20250103,124500,242036600,60500,60500,60500,60500,10
|
|
20250103,124400,241431600,60500,60500,60500,60500,8
|
|
20250103,124300,240947600,60500,60500,60500,60500,8
|
|
20250103,124200,240463600,60500,60500,60500,60500,9
|
|
20250103,124100,239919100,60500,60500,60500,60500,10
|
|
20250103,124000,239314100,60500,60500,60500,60500,7
|
|
20250103,123900,238890600,60500,60500,60500,60500,8
|
|
20250103,123800,238406600,60500,60500,60500,60500,6
|
|
20250103,123700,238043600,60500,60500,60500,60500,8
|
|
20250103,123600,237559600,60500,60500,60500,60500,14
|
|
20250103,123500,236712600,60500,60500,60500,60500,9
|
|
20250103,123400,236168100,60500,60500,60500,60500,9
|
|
20250103,123300,235623600,60500,60500,60500,60500,7
|
|
20250103,123200,235200100,60500,60500,60500,60500,10
|
|
20250103,123100,234595100,60500,60500,60500,60500,6
|
|
20250103,123000,234232100,60500,60500,60500,60500,8
|
|
20250103,122900,233748100,60500,60500,60500,60500,8
|
|
20250103,122800,233264100,60500,60500,60500,60500,6
|
|
20250103,122700,232901100,60400,60500,60500,60400,14
|
|
20250103,122600,232055100,60400,60400,60400,60400,9
|
|
20250103,122500,231511500,60400,60400,60400,60400,8
|
|
20250103,122400,231028300,60400,60400,60500,60400,16
|
|
20250103,122300,230061800,60400,60400,60400,60400,15
|
|
20250103,122200,229155800,60200,60200,60200,60200,0
|
|
20250103,122100,229155800,60200,60500,60500,60200,107
|
|
20250103,122000,222702800,60500,60500,60500,60500,7
|
|
20250103,121900,222279300,60500,60500,60500,60500,8
|
|
20250103,121800,221795300,60500,60500,60500,60500,7
|
|
20250103,121700,221371800,60500,60400,60500,60400,8
|
|
20250103,121600,220887900,60500,60500,60500,60400,17
|
|
20250103,121500,219859900,60500,60500,60500,60500,6
|
|
20250103,121400,219496900,60500,60500,60500,60500,11
|
|
20250103,121300,218831400,60500,60500,60500,60500,9
|
|
20250103,121200,218286900,60500,60500,60500,60500,17
|
|
20250103,121100,217258400,60500,60500,60500,60400,10
|
|
20250103,121000,216654200,60400,60400,60400,60400,15
|
|
20250103,120900,215748200,60400,60400,60400,60400,0
|
|
20250103,120800,215748200,60400,60400,60400,60400,10
|
|
20250103,120700,215144200,60400,60400,60400,60400,8
|
|
20250103,120600,214661000,60400,60400,60400,60400,12
|
|
20250103,120500,213936200,60400,60400,60400,60400,9
|
|
20250103,120400,213392600,60400,60400,60400,60400,14
|
|
20250103,120300,212547000,60400,60400,60400,60400,16
|
|
20250103,120200,211580600,60400,60400,60400,60400,9
|
|
20250103,120100,211037000,60400,60400,60400,60400,13
|
|
20250103,120000,210251800,60400,60500,60500,60400,10
|
|
20250103,115900,209647000,60500,60500,60500,60500,10
|
|
20250103,115800,209042000,60500,60500,60500,60500,8
|
|
20250103,115700,208558000,60500,60500,60500,60500,146
|
|
20250103,115600,199725000,60500,60500,60500,60500,9
|
|
20250103,115500,199180500,60400,60400,60400,60400,10
|
|
20250103,115400,198576500,60400,60400,60400,60400,11
|
|
20250103,115300,197912100,60400,60400,60400,60400,10
|
|
20250103,115200,197308100,60400,60400,60400,60400,10
|
|
20250103,115100,196704100,60400,60400,60400,60400,11
|
|
20250103,115000,196039700,60400,60400,60400,60400,11
|
|
20250103,114900,195375300,60400,60400,60400,60400,10
|
|
20250103,114800,194771300,60400,60400,60400,60400,13
|
|
20250103,114700,193986100,60400,60400,60400,60400,8
|
|
20250103,114600,193502900,60400,60400,60400,60400,9
|
|
20250103,114500,192959300,60400,60400,60400,60400,8
|
|
20250103,114400,192476100,60400,60400,60400,60400,13
|
|
20250103,114300,191690900,60400,60400,60400,60400,7
|
|
20250103,114200,191268100,60400,60400,60400,60400,8
|
|
20250103,114100,190784900,60400,60400,60400,60400,10
|
|
20250103,114000,190180900,60400,60400,60400,60400,9
|
|
20250103,113900,189637300,60400,60400,60400,60400,9
|
|
20250103,113800,189093700,60400,60400,60400,60400,10
|
|
20250103,113700,188489700,60400,60400,60400,60400,7
|
|
20250103,113600,188066900,60400,60400,60400,60400,14
|
|
20250103,113500,187221300,60400,60400,60400,60400,8
|
|
20250103,113400,186738100,60400,60400,60400,60400,10
|
|
20250103,113300,186134100,60400,60400,60400,60400,5
|
|
20250103,113200,185832100,60400,60300,60400,60300,12
|
|
20250103,113100,185107900,60300,60300,60300,60300,7
|
|
20250103,113000,184685800,60300,60300,60300,60300,9
|
|
20250103,112900,184143100,60300,60300,60300,60300,7
|
|
20250103,112800,183721000,60300,60300,60300,60300,9
|
|
20250103,112700,183178300,60300,60200,60300,60200,15
|
|
20250103,112600,182275100,60200,60300,60300,60200,11
|
|
20250103,112500,181612400,60200,60300,60300,60200,6
|
|
20250103,112400,181250700,60300,60300,60300,60300,15
|
|
20250103,112300,180346200,60300,60300,60300,60300,9
|
|
20250103,112200,179803500,60300,60300,60300,60300,10
|
|
20250103,112100,179200500,60300,60300,60300,60300,10
|
|
20250103,112000,178597500,60300,60300,60300,60300,14
|
|
20250103,111900,177753300,60300,60300,60300,60300,14
|
|
20250103,111800,176909100,60300,60300,60300,60300,8
|
|
20250103,111700,176426700,60300,60300,60300,60300,9
|
|
20250103,111600,175884000,60300,60300,60300,60300,7
|
|
20250103,111500,175461900,60300,60300,60300,60300,8
|
|
20250103,111400,174979500,60300,60100,60300,60100,10
|
|
20250103,111300,174377500,60100,60200,60200,60100,10
|
|
20250103,111200,173775600,60200,60100,60200,60100,15
|
|
20250103,111100,172872900,60100,60100,60100,60100,107
|
|
20250103,111000,166442200,59900,60100,60100,59900,14
|
|
20250103,110900,165602600,60100,60100,60100,60100,6
|
|
20250103,110800,165242000,60100,60000,60100,60000,16
|
|
20250103,110700,164280700,59900,59900,59900,59900,0
|
|
20250103,110600,164280700,59900,59900,59900,59900,9
|
|
20250103,110500,163741600,59900,59900,59900,59900,1
|
|
20250103,110400,163681700,60100,60000,60100,60000,19
|
|
20250103,110300,162541200,60000,60000,60000,60000,0
|
|
20250103,110200,162541200,60000,60000,60000,60000,6
|
|
20250103,110100,162181200,60000,60000,60000,60000,12
|
|
20250103,110000,161461200,60000,59900,60100,59900,14
|
|
20250103,105900,160620700,60100,60000,60100,60000,11
|
|
20250103,105800,159960600,60000,60000,60100,60000,8
|
|
20250103,105700,159480200,60100,60000,60100,60000,13
|
|
20250103,105600,158699800,60000,60000,60000,60000,5
|
|
20250103,105500,158399800,60000,60000,60100,60000,18
|
|
20250103,105400,157319400,60000,60000,60000,60000,6
|
|
20250103,105300,156959400,60000,60000,60000,60000,12
|
|
20250103,105200,156239400,60000,60000,60000,59900,26
|
|
20250103,105100,154681100,59900,59900,59900,59900,0
|
|
20250103,105000,154681100,59900,59900,59900,59900,7
|
|
20250103,104900,154261800,59900,60100,60100,59900,11
|
|
20250103,104800,153601700,60100,60100,60100,60100,14
|
|
20250103,104700,152760300,60100,60100,60100,60100,9
|
|
20250103,104600,152219400,60100,60000,60100,60000,6
|
|
20250103,104500,151859000,60100,60000,60100,60000,7
|
|
20250103,104400,151438500,60100,60000,60100,60000,13
|
|
20250103,104300,150657800,60000,60000,60000,60000,9
|
|
20250103,104200,150117800,60000,60000,60000,60000,9
|
|
20250103,104100,149577800,60000,60000,60000,60000,11
|
|
20250103,104000,148917800,60000,60000,60000,60000,13
|
|
20250103,103900,148137800,60000,60000,60000,60000,6
|
|
20250103,103800,147777800,60000,60000,60000,60000,9
|
|
20250103,103700,147237800,60000,60000,60000,60000,7
|
|
20250103,103600,146817800,60000,60000,60000,60000,17
|
|
20250103,103500,145797800,60000,60000,60000,60000,12
|
|
20250103,103400,145077800,60000,60000,60000,60000,2
|
|
20250103,103300,144957800,59900,59900,60000,59900,7
|
|
20250103,103200,144538100,60000,59900,60000,59900,11
|
|
20250103,103100,143878300,60000,59900,60000,59900,11
|
|
20250103,103000,143218500,60000,59900,60000,59900,9
|
|
20250103,102900,142678700,60000,59900,60000,59900,10
|
|
20250103,102800,142078900,60000,59900,60000,59900,14
|
|
20250103,102700,141239100,60000,59900,60000,59900,13
|
|
20250103,102600,140459300,60000,60000,60000,60000,9
|
|
20250103,102500,139919300,60000,59900,60000,59900,8
|
|
20250103,102400,139439500,60000,59900,60000,59900,18
|
|
20250103,102300,138359700,60000,59900,60000,59900,11
|
|
20250103,102200,137699900,60000,59900,60000,59900,10
|
|
20250103,102100,137100500,59900,59900,59900,59900,10
|
|
20250103,102000,136501500,59900,60000,60000,59900,11
|
|
20250103,101900,135841600,60000,59900,60000,59900,7
|
|
20250103,101800,135421700,60000,59900,60000,59900,19
|
|
20250103,101700,134282900,59900,60000,60000,59900,7
|
|
20250103,101600,133863200,60000,60000,60000,60000,6
|
|
20250103,101500,133503200,60000,60000,60000,60000,12
|
|
20250103,101400,132783200,60000,60000,60000,60000,15
|
|
20250103,101300,131883200,60000,60000,60000,60000,11
|
|
20250103,101200,131223200,60000,60000,60000,60000,16
|
|
20250103,101100,130263200,59900,59900,59900,59900,5
|
|
20250103,101000,129963700,59900,59900,59900,59900,19
|
|
20250103,100900,128825600,59900,59900,59900,59900,8
|
|
20250103,100800,128346400,59900,59900,59900,59900,11
|
|
20250103,100700,127687500,59900,59900,59900,59900,9
|
|
20250103,100600,127148400,59900,59900,59900,59900,11
|
|
20250103,100500,126489500,59900,59900,59900,59900,8
|
|
20250103,100400,126010300,59900,59900,59900,59900,7
|
|
20250103,100300,125591000,59900,59900,59900,59900,12
|
|
20250103,100200,124872200,59900,59900,59900,59900,10
|
|
20250103,100100,124273200,59900,60000,60000,59900,11
|
|
20250103,100000,123613800,60000,59900,60000,59900,14
|
|
20250103,095900,122774400,59900,59900,59900,59900,12
|
|
20250103,095800,122055600,59900,59900,60000,59900,11
|
|
20250103,095700,121396400,59900,59900,59900,59900,115
|
|
20250103,095600,114507900,59900,59900,59900,59900,14
|
|
20250103,095500,113669300,59900,59900,60000,59900,13
|
|
20250103,095400,112889600,60000,59900,60000,59900,7
|
|
20250103,095300,112469800,60000,59900,60000,59900,12
|
|
20250103,095200,111750100,59900,59900,59900,59900,6
|
|
20250103,095100,111390700,59900,59900,60000,59900,19
|
|
20250103,095000,110252000,59900,59900,59900,59900,9
|
|
20250103,094900,109712900,59900,59900,59900,59900,12
|
|
20250103,094800,108994100,59900,59900,59900,59900,18
|
|
20250103,094700,107915900,59900,59900,59900,59900,20
|
|
20250103,094600,106717900,59900,59900,59900,59900,9
|
|
20250103,094500,106178800,59900,59900,59900,59900,12
|
|
20250103,094400,105460000,59900,59900,59900,59900,13
|
|
20250103,094300,104681300,59900,59900,59900,59900,20
|
|
20250103,094200,103483300,59900,59800,59900,59800,10
|
|
20250103,094100,102885000,59700,59700,59700,59700,0
|
|
20250103,094000,102885000,59700,59900,59900,59700,20
|
|
20250103,093900,101690000,59900,59700,59900,59700,19
|
|
20250103,093800,100554500,59700,60000,60000,59600,882
|
|
20250103,093700,47957500,60000,60000,60000,60000,9
|
|
20250103,093600,47417500,60000,60000,60000,60000,18
|
|
20250103,093500,46337500,59900,59800,60000,59700,76
|
|
20250103,093400,41796700,59800,60000,60000,59800,9
|
|
20250103,093300,41257200,60000,60000,60000,60000,7
|
|
20250103,093200,40837200,60100,60000,60100,60000,13
|
|
20250103,093100,40056200,60100,60100,60200,60100,11
|
|
20250103,093000,39395000,60100,60100,60100,60100,24
|
|
20250103,092900,37952600,60200,60200,60200,60200,16
|
|
20250103,092800,36989400,60200,60400,60400,60200,35
|
|
20250103,092700,34878800,60400,60400,60400,60400,14
|
|
20250103,092600,34033200,60400,60400,60400,60400,4
|
|
20250103,092500,33791600,60300,60200,60300,60200,11
|
|
20250103,092400,33128400,60300,60400,60400,60100,46
|
|
20250103,092300,30354400,60400,60300,60400,60200,32
|
|
20250103,092200,28423500,60200,60200,60300,60200,40
|
|
20250103,092100,26013000,60200,60200,60200,60200,19
|
|
20250103,092000,24869200,60200,60100,60200,60100,11
|
|
20250103,091900,24207100,60200,60000,60200,60000,15
|
|
20250103,091800,23305400,60200,60200,60200,60200,18
|
|
20250103,091700,22221800,60300,60300,60300,60300,10
|
|
20250103,091600,21618800,60300,60100,60300,60100,8
|
|
20250103,091500,21136600,60300,60100,60300,60100,49
|
|
20250103,091400,18188000,60100,60300,60300,60100,10
|
|
20250103,091300,17585900,59900,60300,60300,59900,53
|
|
20250103,091200,14405000,60400,60400,60400,60400,17
|
|
20250103,091100,13378200,60400,60400,60400,60400,4
|
|
20250103,091000,13136600,60300,60300,60300,60300,8
|
|
20250103,090900,12654200,60300,60200,60300,60200,9
|
|
20250103,090800,12112100,60000,60000,60000,60000,124
|
|
20250103,090700,4672100,60000,60000,60000,60000,9
|
|
20250103,090600,4132100,60000,60000,60000,60000,4
|
|
20250103,090500,3892100,60000,60000,60000,60000,10
|
|
20250103,090400,3292100,60000,60000,60000,60000,9
|
|
20250103,090300,2752100,60000,60000,60000,60000,10
|
|
20250103,090200,2152100,60000,60000,60000,59100,22
|
|
20250103,090100,840600,60000,60000,60000,60000,8
|
|
20250103,090000,360600,60000,60300,60300,60000,6
|