576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250103,183300,2165851900,24700,24700,24700,24700,985
|
|
20250103,183200,2165851900,24700,24700,24700,24700,0
|
|
20250103,183100,2165851900,24700,24700,24700,24700,0
|
|
20250103,183000,2165851900,24700,24700,24700,24700,0
|
|
20250103,182900,2165851900,24700,24700,24700,24700,0
|
|
20250103,182800,2165851900,24700,24700,24700,24700,0
|
|
20250103,182700,2165851900,24700,24700,24700,24700,0
|
|
20250103,182600,2165851900,24700,24700,24700,24700,0
|
|
20250103,182500,2165851900,24700,24700,24700,24700,0
|
|
20250103,182400,2165851900,24700,24700,24700,24700,0
|
|
20250103,182300,2165851900,24700,24700,24700,24700,0
|
|
20250103,182200,2165851900,24700,24700,24700,24700,0
|
|
20250103,182100,2165851900,24700,24700,24700,24700,0
|
|
20250103,182000,2165851900,24700,24700,24700,24700,0
|
|
20250103,181900,2165851900,24700,24700,24700,24700,0
|
|
20250103,181800,2165851900,24700,24700,24700,24700,0
|
|
20250103,181700,2165851900,24700,24700,24700,24700,0
|
|
20250103,181600,2165851900,24700,24700,24700,24700,0
|
|
20250103,181500,2165851900,24700,24700,24700,24700,0
|
|
20250103,181400,2165851900,24700,24700,24700,24700,0
|
|
20250103,181300,2165851900,24700,24700,24700,24700,0
|
|
20250103,181200,2165851900,24700,24700,24700,24700,0
|
|
20250103,181100,2165851900,24700,24700,24700,24700,0
|
|
20250103,181000,2165851900,24700,24700,24700,24700,0
|
|
20250103,180900,2165851900,24700,24700,24700,24700,0
|
|
20250103,180800,2165851900,24700,24700,24700,24700,0
|
|
20250103,180700,2165851900,24700,24700,24700,24700,0
|
|
20250103,180600,2165851900,24700,24700,24700,24700,0
|
|
20250103,180500,2165851900,24700,24700,24700,24700,0
|
|
20250103,180400,2165851900,24700,24700,24700,24700,0
|
|
20250103,180300,2165851900,24700,24700,24700,24700,985
|
|
20250103,180200,2165851900,24700,24700,24700,24700,0
|
|
20250103,180100,2165851900,24700,24700,24700,24700,0
|
|
20250103,180000,2165851900,24700,24700,24700,24700,0
|
|
20250103,175900,2165851900,24700,24700,24700,24700,0
|
|
20250103,175800,2165851900,24700,24700,24700,24700,0
|
|
20250103,175700,2165851900,24700,24700,24700,24700,0
|
|
20250103,175600,2165851900,24700,24700,24700,24700,0
|
|
20250103,175500,2165851900,24700,24700,24700,24700,0
|
|
20250103,175400,2165851900,24700,24700,24700,24700,0
|
|
20250103,175300,2165851900,24700,24700,24700,24700,0
|
|
20250103,175200,2165851900,24700,24700,24700,24700,0
|
|
20250103,175100,2165851900,24700,24700,24700,24700,0
|
|
20250103,175000,2165851900,24700,24700,24700,24700,0
|
|
20250103,174900,2165851900,24700,24700,24700,24700,0
|
|
20250103,174800,2165851900,24700,24700,24700,24700,0
|
|
20250103,174700,2165851900,24700,24700,24700,24700,0
|
|
20250103,174600,2165851900,24700,24700,24700,24700,0
|
|
20250103,174500,2165851900,24700,24700,24700,24700,0
|
|
20250103,174400,2165851900,24700,24700,24700,24700,0
|
|
20250103,174300,2165851900,24700,24700,24700,24700,0
|
|
20250103,174200,2165851900,24700,24700,24700,24700,0
|
|
20250103,174100,2165851900,24700,24700,24700,24700,0
|
|
20250103,174000,2165851900,24700,24700,24700,24700,0
|
|
20250103,173900,2165851900,24700,24700,24700,24700,0
|
|
20250103,173800,2165851900,24700,24700,24700,24700,0
|
|
20250103,173700,2165851900,24700,24700,24700,24700,0
|
|
20250103,173600,2165851900,24700,24700,24700,24700,0
|
|
20250103,173500,2165851900,24700,24700,24700,24700,0
|
|
20250103,173400,2165851900,24700,24700,24700,24700,0
|
|
20250103,173300,2165851900,24700,24700,24700,24700,985
|
|
20250103,173200,2165851900,24700,24700,24700,24700,0
|
|
20250103,173100,2165851900,24700,24700,24700,24700,0
|
|
20250103,173000,2165851900,24700,24700,24700,24700,0
|
|
20250103,172900,2165851900,24700,24700,24700,24700,0
|
|
20250103,172800,2165851900,24700,24700,24700,24700,0
|
|
20250103,172700,2165851900,24700,24700,24700,24700,0
|
|
20250103,172600,2165851900,24700,24700,24700,24700,0
|
|
20250103,172500,2165851900,24700,24700,24700,24700,0
|
|
20250103,172400,2165851900,24700,24700,24700,24700,0
|
|
20250103,172300,2165851900,24700,24700,24700,24700,0
|
|
20250103,172200,2165851900,24700,24700,24700,24700,0
|
|
20250103,172100,2165851900,24700,24700,24700,24700,0
|
|
20250103,172000,2165851900,24700,24700,24700,24700,0
|
|
20250103,171900,2165851900,24700,24700,24700,24700,0
|
|
20250103,171800,2165851900,24700,24700,24700,24700,0
|
|
20250103,171700,2165851900,24700,24700,24700,24700,0
|
|
20250103,171600,2165851900,24700,24700,24700,24700,0
|
|
20250103,171500,2165851900,24700,24700,24700,24700,0
|
|
20250103,171400,2165851900,24700,24700,24700,24700,0
|
|
20250103,171300,2165851900,24700,24700,24700,24700,0
|
|
20250103,171200,2165851900,24700,24700,24700,24700,0
|
|
20250103,171100,2165851900,24700,24700,24700,24700,0
|
|
20250103,171000,2165851900,24700,24700,24700,24700,0
|
|
20250103,170900,2165851900,24700,24700,24700,24700,0
|
|
20250103,170800,2165851900,24700,24700,24700,24700,0
|
|
20250103,170700,2165851900,24700,24700,24700,24700,0
|
|
20250103,170600,2165851900,24700,24700,24700,24700,0
|
|
20250103,170500,2165851900,24700,24700,24700,24700,0
|
|
20250103,170400,2165851900,24700,24700,24700,24700,0
|
|
20250103,170300,2165851900,24700,24700,24700,24700,985
|
|
20250103,170200,2165851900,24700,24700,24700,24700,0
|
|
20250103,170100,2165851900,24700,24700,24700,24700,0
|
|
20250103,170000,2165851900,24700,24700,24700,24700,0
|
|
20250103,165900,2165851900,24700,24700,24700,24700,0
|
|
20250103,165800,2165851900,24700,24700,24700,24700,0
|
|
20250103,165700,2165851900,24700,24700,24700,24700,0
|
|
20250103,165600,2165851900,24700,24700,24700,24700,0
|
|
20250103,165500,2165851900,24700,24700,24700,24700,0
|
|
20250103,165400,2165851900,24700,24700,24700,24700,0
|
|
20250103,165300,2165851900,24700,24700,24700,24700,0
|
|
20250103,165200,2165851900,24700,24700,24700,24700,0
|
|
20250103,165100,2165851900,24700,24700,24700,24700,0
|
|
20250103,165000,2165851900,24700,24700,24700,24700,0
|
|
20250103,164900,2165851900,24700,24700,24700,24700,0
|
|
20250103,164800,2165851900,24700,24700,24700,24700,0
|
|
20250103,164700,2165851900,24700,24700,24700,24700,0
|
|
20250103,164600,2165851900,24700,24700,24700,24700,0
|
|
20250103,164500,2165851900,24700,24700,24700,24700,0
|
|
20250103,164400,2165851900,24700,24700,24700,24700,0
|
|
20250103,164300,2165851900,24700,24700,24700,24700,0
|
|
20250103,164200,2165851900,24700,24700,24700,24700,0
|
|
20250103,164100,2165851900,24700,24700,24700,24700,0
|
|
20250103,164000,2165851900,24700,24700,24700,24700,0
|
|
20250103,163900,2165851900,24700,24700,24700,24700,0
|
|
20250103,163800,2165851900,24700,24700,24700,24700,0
|
|
20250103,163700,2165851900,24700,24700,24700,24700,0
|
|
20250103,163600,2165851900,24700,24700,24700,24700,0
|
|
20250103,163500,2165851900,24700,24700,24700,24700,0
|
|
20250103,163400,2165851900,24700,24700,24700,24700,0
|
|
20250103,163300,2165851900,24700,24700,24700,24700,985
|
|
20250103,163200,2165851900,24700,24700,24700,24700,0
|
|
20250103,163100,2165851900,24700,24700,24700,24700,0
|
|
20250103,163000,2165851900,24700,24700,24700,24700,0
|
|
20250103,162900,2165851900,24700,24700,24700,24700,0
|
|
20250103,162800,2165851900,24700,24700,24700,24700,0
|
|
20250103,162700,2165851900,24700,24700,24700,24700,0
|
|
20250103,162600,2165851900,24700,24700,24700,24700,0
|
|
20250103,162500,2165851900,24700,24700,24700,24700,0
|
|
20250103,162400,2165851900,24700,24700,24700,24700,0
|
|
20250103,162300,2165851900,24700,24700,24700,24700,0
|
|
20250103,162200,2165851900,24700,24700,24700,24700,0
|
|
20250103,162100,2165851900,24700,24700,24700,24700,0
|
|
20250103,162000,2165851900,24700,24700,24700,24700,0
|
|
20250103,161900,2165851900,24700,24700,24700,24700,0
|
|
20250103,161800,2165851900,24700,24700,24700,24700,0
|
|
20250103,161700,2165851900,24700,24700,24700,24700,0
|
|
20250103,161600,2165851900,24700,24700,24700,24700,0
|
|
20250103,161500,2165851900,24700,24700,24700,24700,0
|
|
20250103,161400,2165851900,24700,24700,24700,24700,0
|
|
20250103,161300,2165851900,24700,24700,24700,24700,0
|
|
20250103,161200,2165851900,24700,24700,24700,24700,0
|
|
20250103,161100,2165851900,24700,24700,24700,24700,0
|
|
20250103,161000,2165851900,24700,24700,24700,24700,0
|
|
20250103,160900,2165851900,24700,24700,24700,24700,0
|
|
20250103,160800,2165851900,24700,24700,24700,24700,0
|
|
20250103,160700,2165851900,24700,24700,24700,24700,0
|
|
20250103,160600,2165851900,24700,24700,24700,24700,0
|
|
20250103,160500,2165851900,24700,24700,24700,24700,0
|
|
20250103,160400,2165851900,24700,24700,24700,24700,0
|
|
20250103,160300,2165851900,24700,24700,24700,24700,985
|
|
20250103,160200,2165851900,24700,24700,24700,24700,0
|
|
20250103,160100,2165851900,24700,24700,24700,24700,0
|
|
20250103,160000,2165851900,24700,24700,24700,24700,0
|
|
20250103,155900,2165851900,24700,24700,24700,24700,0
|
|
20250103,155800,2165851900,24700,24700,24700,24700,0
|
|
20250103,155700,2165851900,24700,24700,24700,24700,0
|
|
20250103,155600,2165851900,24700,24700,24700,24700,0
|
|
20250103,155500,2165851900,24700,24700,24700,24700,0
|
|
20250103,155400,2165851900,24700,24700,24700,24700,0
|
|
20250103,155300,2165851900,24700,24700,24700,24700,0
|
|
20250103,155200,2165851900,24700,24700,24700,24700,0
|
|
20250103,155100,2165851900,24700,24700,24700,24700,0
|
|
20250103,155000,2165851900,24700,24700,24700,24700,0
|
|
20250103,154900,2165851900,24700,24700,24700,24700,0
|
|
20250103,154800,2165851900,24700,24700,24700,24700,0
|
|
20250103,154700,2165851900,24700,24700,24700,24700,0
|
|
20250103,154600,2165851900,24700,24700,24700,24700,0
|
|
20250103,154500,2165851900,24700,24700,24700,24700,0
|
|
20250103,154400,2165851900,24700,24700,24700,24700,0
|
|
20250103,154300,2165851900,24700,24700,24700,24700,0
|
|
20250103,154200,2165851900,24700,24700,24700,24700,0
|
|
20250103,154100,2165851900,24700,24700,24700,24700,0
|
|
20250103,154000,2165851900,24700,24700,24700,24700,0
|
|
20250103,153900,2165851900,24700,24700,24700,24700,0
|
|
20250103,153800,2165851900,24700,24700,24700,24700,0
|
|
20250103,153700,2165851900,24700,24700,24700,24700,0
|
|
20250103,153600,2165851900,24700,24700,24700,24700,0
|
|
20250103,153500,2165851900,24700,24700,24700,24700,0
|
|
20250103,153400,2165851900,24700,24700,24700,24700,0
|
|
20250103,153300,2165851900,24700,24700,24700,24700,985
|
|
20250103,153200,2165851900,24700,24700,24700,24700,0
|
|
20250103,153100,2165851900,24700,24700,24700,24700,0
|
|
20250103,153000,2165851900,24700,24700,24700,24700,985
|
|
20250103,152900,2141522400,24600,24600,24600,24600,0
|
|
20250103,152800,2141522400,24600,24600,24600,24600,0
|
|
20250103,152700,2141522400,24600,24600,24600,24600,0
|
|
20250103,152600,2141522400,24600,24600,24600,24600,0
|
|
20250103,152500,2141522400,24600,24600,24600,24600,0
|
|
20250103,152400,2141522400,24600,24600,24600,24600,0
|
|
20250103,152300,2141522400,24600,24600,24600,24600,0
|
|
20250103,152200,2141522400,24600,24600,24600,24600,0
|
|
20250103,152100,2141522400,24600,24600,24600,24600,0
|
|
20250103,152000,2141522400,24600,24600,24600,24600,0
|
|
20250103,151900,2141522400,24600,24650,24650,24600,491
|
|
20250103,151800,2129435900,24650,24650,24650,24650,38
|
|
20250103,151700,2128499200,24700,24700,24700,24700,0
|
|
20250103,151600,2128499200,24700,24700,24700,24700,15
|
|
20250103,151500,2128128700,24700,24700,24700,24600,84
|
|
20250103,151400,2126054600,24700,24700,24700,24700,53
|
|
20250103,151300,2124745500,24700,24650,24700,24600,62
|
|
20250103,151200,2123216450,24700,24700,24700,24700,1529
|
|
20250103,151100,2085450150,24700,24700,24700,24650,72
|
|
20250103,151000,2083672050,24700,24650,24700,24650,92
|
|
20250103,150900,2081401850,24650,24650,24700,24650,134
|
|
20250103,150800,2078097900,24650,24650,24700,24650,64
|
|
20250103,150700,2076517200,24700,24700,24700,24700,285
|
|
20250103,150600,2069477700,24700,24650,24700,24650,3842
|
|
20250103,150500,1974742850,24650,24650,24650,24650,47
|
|
20250103,150400,1973584300,24600,24650,24650,24600,29
|
|
20250103,150300,1972869700,24650,24650,24650,24550,880
|
|
20250103,150200,1951259100,24600,24650,24650,24600,142
|
|
20250103,150100,1947764300,24600,24650,24650,24600,38
|
|
20250103,150000,1946827850,24650,24600,24650,24600,39
|
|
20250103,145900,1945866600,24650,24650,24650,24650,77
|
|
20250103,145800,1943968550,24550,24650,24650,24550,25
|
|
20250103,145700,1943352900,24550,24650,24650,24550,129
|
|
20250103,145600,1940177350,24600,24600,24600,24600,1065
|
|
20250103,145500,1913978350,24600,24550,24600,24550,70
|
|
20250103,145400,1912258100,24600,24550,24600,24550,876
|
|
20250103,145300,1890748600,24600,24600,24600,24600,22
|
|
20250103,145200,1890207400,24550,24600,24600,24550,165
|
|
20250103,145100,1886155050,24600,24600,24600,24600,0
|
|
20250103,145000,1886155050,24600,24600,24600,24600,0
|
|
20250103,144900,1886155050,24600,24550,24600,24550,11
|
|
20250103,144800,1885884500,24600,24550,24600,24550,193
|
|
20250103,144700,1881145800,24550,24550,24550,24550,50
|
|
20250103,144600,1879918300,24600,24600,24600,24600,0
|
|
20250103,144500,1879918300,24600,24600,24600,24600,49
|
|
20250103,144400,1878712900,24600,24600,24600,24600,93
|
|
20250103,144300,1876425100,24600,24600,24600,24600,19
|
|
20250103,144200,1875957700,24600,24600,24600,24600,0
|
|
20250103,144100,1875957700,24600,24550,24600,24550,414
|
|
20250103,144000,1865773350,24600,24550,24600,24550,201
|
|
20250103,143900,1860838750,24550,24550,24550,24550,0
|
|
20250103,143800,1860838750,24550,24550,24550,24550,106
|
|
20250103,143700,1858236450,24600,24600,24600,24600,11
|
|
20250103,143600,1857965850,24600,24600,24600,24600,0
|
|
20250103,143500,1857965850,24600,24600,24600,24600,57
|
|
20250103,143400,1856563650,24600,24600,24600,24600,0
|
|
20250103,143300,1856563650,24600,24600,24600,24600,4
|
|
20250103,143200,1856465250,24600,24600,24600,24600,0
|
|
20250103,143100,1856465250,24600,24600,24600,24600,0
|
|
20250103,143000,1856465250,24600,24600,24600,24600,5
|
|
20250103,142900,1856342250,24650,24650,24650,24650,2
|
|
20250103,142800,1856292950,24600,24600,24600,24600,500
|
|
20250103,142700,1843992950,24600,24650,24650,24600,142
|
|
20250103,142600,1840494750,24600,24600,24600,24600,0
|
|
20250103,142500,1840494750,24600,24600,24600,24600,24
|
|
20250103,142400,1839904350,24650,24550,24650,24550,22
|
|
20250103,142300,1839364100,24600,24600,24600,24600,0
|
|
20250103,142200,1839364100,24600,24600,24600,24600,51
|
|
20250103,142100,1838109500,24600,24600,24600,24600,1
|
|
20250103,142000,1838084900,24600,24600,24600,24600,3
|
|
20250103,141900,1838011100,24650,24600,24650,24600,30
|
|
20250103,141800,1837271700,24600,24650,24650,24600,39
|
|
20250103,141700,1836312250,24600,24600,24600,24600,0
|
|
20250103,141600,1836312250,24600,24600,24600,24600,17
|
|
20250103,141500,1835894050,24600,24600,24600,24600,3
|
|
20250103,141400,1835820250,24600,24600,24600,24600,9
|
|
20250103,141300,1835598850,24600,24600,24600,24600,50
|
|
20250103,141200,1834368850,24600,24550,24600,24550,69
|
|
20250103,141100,1832671500,24600,24600,24600,24600,38
|
|
20250103,141000,1831736700,24600,24600,24600,24600,0
|
|
20250103,140900,1831736700,24600,24600,24600,24600,1
|
|
20250103,140800,1831712100,24650,24650,24650,24650,0
|
|
20250103,140700,1831712100,24650,24650,24650,24650,5
|
|
20250103,140600,1831588850,24650,24650,24650,24650,0
|
|
20250103,140500,1831588850,24650,24600,24650,24550,16
|
|
20250103,140400,1831195800,24600,24600,24600,24600,60
|
|
20250103,140300,1829719800,24600,24600,24600,24600,1750
|
|
20250103,140200,1786669800,24550,24550,24550,24550,437
|
|
20250103,140100,1775941450,24500,24500,24500,24500,250
|
|
20250103,140000,1769816450,24450,24450,24450,24450,35
|
|
20250103,135900,1768960700,24450,24500,24500,24450,1880
|
|
20250103,135800,1722946100,24550,24550,24550,24550,0
|
|
20250103,135700,1722946100,24550,24550,24550,24550,1
|
|
20250103,135600,1722921550,24550,24550,24550,24550,2
|
|
20250103,135500,1722872450,24550,24600,24600,24550,6
|
|
20250103,135400,1722724950,24550,24550,24550,24550,9
|
|
20250103,135300,1722504000,24600,24550,24600,24500,37
|
|
20250103,135200,1721595650,24550,24500,24550,24500,101
|
|
20250103,135100,1719121100,24500,24500,24500,24500,0
|
|
20250103,135000,1719121100,24500,24500,24500,24500,1
|
|
20250103,134900,1719096600,24500,24550,24550,24500,292
|
|
20250103,134800,1711938000,24450,24450,24450,24450,3
|
|
20250103,134700,1711864650,24550,24550,24550,24550,51
|
|
20250103,134600,1710612600,24450,24500,24500,24450,103
|
|
20250103,134500,1708089250,24550,24550,24550,24550,16
|
|
20250103,134400,1707696450,24550,24500,24550,24450,107
|
|
20250103,134300,1705074300,24500,24500,24500,24500,35
|
|
20250103,134200,1704216800,24550,24550,24550,24550,0
|
|
20250103,134100,1704216800,24550,24550,24550,24550,26
|
|
20250103,134000,1703578500,24550,24550,24550,24550,35
|
|
20250103,133900,1702719250,24550,24450,24550,24450,96
|
|
20250103,133800,1700364850,24450,24450,24450,24450,10
|
|
20250103,133700,1700120350,24600,24500,24600,24500,2786
|
|
20250103,133600,1631767500,24500,24600,24600,24500,806
|
|
20250103,133500,1611941350,24600,24650,24650,24600,486
|
|
20250103,133400,1599983200,24650,24650,24650,24650,43
|
|
20250103,133300,1598923250,24600,24600,24600,24600,12
|
|
20250103,133200,1598628050,24600,24650,24650,24600,262
|
|
20250103,133100,1592181200,24600,24600,24600,24600,52
|
|
20250103,133000,1590902000,24650,24650,24650,24650,47
|
|
20250103,132900,1589743450,24650,24650,24650,24650,26
|
|
20250103,132800,1589102550,24650,24600,24650,24600,4
|
|
20250103,132700,1589004100,24650,24650,24650,24650,51
|
|
20250103,132600,1587746950,24650,24650,24650,24650,30
|
|
20250103,132500,1587007450,24650,24650,24650,24650,41
|
|
20250103,132400,1585996800,24650,24650,24650,24650,8
|
|
20250103,132300,1585799600,24650,24650,24650,24650,47
|
|
20250103,132200,1584641050,24650,24650,24650,24650,41
|
|
20250103,132100,1583630400,24650,24650,24650,24650,35
|
|
20250103,132000,1582767650,24650,24650,24650,24650,69
|
|
20250103,131900,1581066800,24650,24650,24650,24650,47
|
|
20250103,131800,1579908250,24650,24650,24650,24650,30
|
|
20250103,131700,1579168750,24650,24650,24650,24650,35
|
|
20250103,131600,1578306000,24650,24650,24650,24650,33
|
|
20250103,131500,1577492550,24650,24650,24650,24650,46
|
|
20250103,131400,1576358650,24650,24650,24650,24600,159
|
|
20250103,131300,1572444300,24650,24650,24650,24650,52
|
|
20250103,131200,1571162500,24650,24700,24700,24600,72
|
|
20250103,131100,1569386250,24700,24700,24700,24700,39
|
|
20250103,131000,1568422950,24700,24700,24700,24700,47
|
|
20250103,130900,1567262050,24650,24650,24650,24650,653
|
|
20250103,130800,1551165600,24650,24650,24650,24650,123
|
|
20250103,130700,1548133650,24600,24600,24600,24600,100
|
|
20250103,130600,1545673650,24600,24650,24650,24600,89
|
|
20250103,130500,1543481850,24650,24700,24700,24650,638
|
|
20250103,130400,1527753350,24700,24650,24700,24650,65
|
|
20250103,130300,1526148050,24700,24700,24700,24700,71
|
|
20250103,130200,1524394350,24700,24700,24700,24700,80
|
|
20250103,130100,1522418350,24700,24700,24700,24700,100
|
|
20250103,130000,1519948350,24650,24650,24700,24650,544
|
|
20250103,125900,1506538700,24600,24600,24600,24600,0
|
|
20250103,125800,1506538700,24600,24650,24650,24600,2671
|
|
20250103,125700,1440704300,24700,24700,24700,24700,0
|
|
20250103,125600,1440704300,24700,24700,24700,24700,0
|
|
20250103,125500,1440704300,24700,24750,24750,24700,38
|
|
20250103,125400,1439765650,24750,24700,24750,24650,781
|
|
20250103,125300,1420491450,24700,24700,24700,24700,0
|
|
20250103,125200,1420491450,24700,24700,24700,24650,55
|
|
20250103,125100,1419133450,24700,24700,24700,24650,222
|
|
20250103,125000,1413657450,24700,24650,24750,24650,151
|
|
20250103,124900,1409928700,24650,24750,24750,24650,1473
|
|
20250103,124800,1373544400,24750,24750,24750,24700,28
|
|
20250103,124700,1372852400,24650,24700,24750,24650,91
|
|
20250103,124600,1370605650,24700,24700,24700,24700,291
|
|
20250103,124500,1363417950,24700,24700,24700,24700,73
|
|
20250103,124400,1361614850,24700,24700,24700,24700,343
|
|
20250103,124300,1353142750,24700,24700,24700,24700,712
|
|
20250103,124200,1335556350,24700,24700,24700,24700,53
|
|
20250103,124100,1334247250,24700,24700,24700,24600,147
|
|
20250103,124000,1330622850,24700,24700,24700,24700,36
|
|
20250103,123900,1329733650,24650,24650,24650,24650,466
|
|
20250103,123800,1318246750,24600,24600,24650,24600,97
|
|
20250103,123700,1315858700,24650,24600,24650,24500,68
|
|
20250103,123600,1314186500,24650,24600,24650,24600,48
|
|
20250103,123500,1313003350,24650,24650,24650,24650,42
|
|
20250103,123400,1311968050,24650,24600,24650,24600,73
|
|
20250103,123300,1310168800,24600,24600,24600,24600,46
|
|
20250103,123200,1309037200,24600,24600,24600,24600,34
|
|
20250103,123100,1308200800,24600,24600,24600,24600,22
|
|
20250103,123000,1307659600,24650,24650,24650,24650,1
|
|
20250103,122900,1307634950,24600,24600,24600,24600,44
|
|
20250103,122800,1306552550,24600,24600,24600,24600,171
|
|
20250103,122700,1302345950,24600,24600,24600,24600,3
|
|
20250103,122600,1302272150,24600,24600,24600,24600,50
|
|
20250103,122500,1301042150,24600,24600,24600,24600,11
|
|
20250103,122400,1300771550,24650,24550,24650,24550,5083
|
|
20250103,122300,1175746500,24550,24550,24550,24550,1
|
|
20250103,122200,1175721950,24550,24550,24550,24550,226
|
|
20250103,122100,1170173650,24500,24500,24500,24500,0
|
|
20250103,122000,1170173650,24500,24550,24550,24500,118
|
|
20250103,121900,1167280300,24550,24550,24550,24550,39
|
|
20250103,121800,1166322850,24550,24550,24550,24550,0
|
|
20250103,121700,1166322850,24550,24500,24550,24500,260
|
|
20250103,121600,1159952800,24500,24500,24500,24500,0
|
|
20250103,121500,1159952800,24500,24550,24550,24500,36
|
|
20250103,121400,1159069750,24550,24550,24550,24550,475
|
|
20250103,121300,1147408500,24550,24550,24550,24550,3
|
|
20250103,121200,1147334850,24550,24550,24550,24550,0
|
|
20250103,121100,1147334850,24550,24550,24550,24550,0
|
|
20250103,121000,1147334850,24550,24550,24550,24550,1
|
|
20250103,120900,1147310300,24450,24500,24500,24450,1545
|
|
20250103,120800,1109457900,24500,24500,24500,24500,192
|
|
20250103,120700,1104753900,24500,24550,24550,24500,340
|
|
20250103,120600,1096418900,24550,24550,24550,24550,30
|
|
20250103,120500,1095682400,24550,24550,24550,24550,32
|
|
20250103,120400,1094896800,24550,24600,24600,24500,216
|
|
20250103,120300,1089592550,24600,24500,24600,24500,11
|
|
20250103,120200,1089322950,24600,24550,24600,24550,102
|
|
20250103,120100,1086816250,24600,24600,24600,24600,43
|
|
20250103,120000,1085758450,24600,24600,24600,24600,0
|
|
20250103,115900,1085758450,24600,24600,24600,24600,45
|
|
20250103,115800,1084651450,24500,24600,24600,24500,44
|
|
20250103,115700,1083569850,24600,24500,24600,24500,151
|
|
20250103,115600,1079861450,24600,24550,24600,24550,48
|
|
20250103,115500,1078680700,24600,24550,24600,24550,35
|
|
20250103,115400,1077819950,24600,24550,24600,24550,73
|
|
20250103,115300,1076025700,24550,24550,24550,24550,35
|
|
20250103,115200,1075166450,24550,24550,24550,24500,85
|
|
20250103,115100,1073080650,24500,24500,24600,24500,59
|
|
20250103,115000,1071629650,24600,24600,24600,24600,29
|
|
20250103,114900,1070916250,24600,24600,24600,24600,43
|
|
20250103,114800,1069858450,24600,24550,24600,24550,375
|
|
20250103,114700,1060650450,24550,24550,24550,24500,133
|
|
20250103,114600,1057385800,24550,24550,24550,24550,75
|
|
20250103,114500,1055544550,24550,24600,24600,24500,111
|
|
20250103,114400,1052816650,24550,24550,24550,24550,611
|
|
20250103,114300,1037816600,24550,24500,24550,24500,97
|
|
20250103,114200,1035435650,24550,24550,24550,24500,97
|
|
20250103,114100,1033056300,24550,24550,24550,24500,132
|
|
20250103,114000,1029816800,24550,24550,24550,24550,41
|
|
20250103,113900,1028810250,24550,24550,24550,24500,92
|
|
20250103,113800,1026552650,24500,24550,24550,24500,40
|
|
20250103,113700,1025570750,24550,24550,24550,24550,70
|
|
20250103,113600,1023852250,24550,24500,24550,24500,1268
|
|
20250103,113500,992738250,24500,24500,24500,24450,109
|
|
20250103,113400,990068350,24500,24500,24500,24500,930
|
|
20250103,113300,967283350,24500,24450,24500,24450,67
|
|
20250103,113200,965642900,24500,24500,24500,24500,51
|
|
20250103,113100,964393400,24500,24500,24500,24450,109
|
|
20250103,113000,961724150,24500,24500,24500,24500,27
|
|
20250103,112900,961062650,24450,24450,24450,24400,381
|
|
20250103,112800,951747250,24450,24450,24450,24450,153
|
|
20250103,112700,948006400,24450,24500,24500,24450,1415
|
|
20250103,112600,913394650,24450,24450,24500,24450,1228
|
|
20250103,112500,883365300,24500,24500,24500,24500,31
|
|
20250103,112400,882605800,24500,24450,24500,24450,74
|
|
20250103,112300,880792950,24400,24450,24450,24400,651
|
|
20250103,112200,864876050,24450,24450,24450,24450,198
|
|
20250103,112100,860034950,24450,24450,24450,24450,80
|
|
20250103,112000,858078950,24450,24450,24500,24450,544
|
|
20250103,111900,844777900,24500,24500,24500,24450,266
|
|
20250103,111800,838261350,24500,24450,24500,24400,2294
|
|
20250103,111700,782165350,24450,24400,24450,24400,914
|
|
20250103,111600,759863700,24400,24250,24400,24250,2072
|
|
20250103,111500,709513700,24250,24250,24250,24250,20
|
|
20250103,111400,709028700,24250,24250,24250,24250,9
|
|
20250103,111300,708810450,24250,24250,24250,24250,0
|
|
20250103,111200,708810450,24250,24250,24250,24250,131
|
|
20250103,111100,705633700,24250,24250,24250,24250,12
|
|
20250103,111000,705342700,24200,24200,24200,24200,0
|
|
20250103,110900,705342700,24200,24200,24200,24200,0
|
|
20250103,110800,705342700,24200,24250,24250,24200,132
|
|
20250103,110700,702142550,24250,24250,24250,24250,0
|
|
20250103,110600,702142550,24250,24250,24250,24250,59
|
|
20250103,110500,700711800,24250,24250,24250,24250,247
|
|
20250103,110400,694722050,24300,24300,24300,24300,9
|
|
20250103,110300,694503350,24300,24300,24300,24300,3
|
|
20250103,110200,694430450,24300,24300,24300,24300,1
|
|
20250103,110100,694406150,24300,24300,24300,24300,0
|
|
20250103,110000,694406150,24300,24200,24300,24200,2
|
|
20250103,105900,694357650,24300,24300,24300,24300,1
|
|
20250103,105800,694333350,24250,24250,24250,24250,152
|
|
20250103,105700,690647350,24250,24250,24250,24250,133
|
|
20250103,105600,687422100,24250,24250,24250,24250,54
|
|
20250103,105500,686112600,24250,24250,24250,24250,344
|
|
20250103,105400,677770600,24250,24250,24250,24250,9
|
|
20250103,105300,677552350,24200,24200,24200,24200,228
|
|
20250103,105200,672034750,24250,24200,24250,24200,43
|
|
20250103,105100,670992300,24250,24250,24250,24250,274
|
|
20250103,105000,664347800,24250,24250,24250,24250,47
|
|
20250103,104900,663208050,24250,24250,24250,24250,1
|
|
20250103,104800,663183800,24300,24300,24300,24300,27
|
|
20250103,104700,662527700,24300,24300,24300,24300,48
|
|
20250103,104600,661361300,24250,24250,24250,24250,270
|
|
20250103,104500,654813800,24250,24200,24250,24200,225
|
|
20250103,104400,649359300,24200,24200,24200,24200,0
|
|
20250103,104300,649359300,24200,24200,24200,24200,11
|
|
20250103,104200,649093100,24250,24250,24250,24250,375
|
|
20250103,104100,639999350,24300,24300,24300,24300,0
|
|
20250103,104000,639999350,24300,24300,24300,24300,135
|
|
20250103,103900,636718850,24300,24300,24300,24300,0
|
|
20250103,103800,636718850,24300,24250,24300,24250,37
|
|
20250103,103700,635821550,24200,24200,24200,24150,101
|
|
20250103,103600,633377550,24200,24200,24200,24200,121
|
|
20250103,103500,630449350,24200,24200,24200,24200,0
|
|
20250103,103400,630449350,24200,24150,24200,24150,42
|
|
20250103,103300,629434950,24150,24200,24200,24150,304
|
|
20250103,103200,622093300,24150,24150,24150,24150,0
|
|
20250103,103100,622093300,24150,24200,24200,24150,7
|
|
20250103,103000,621924100,24300,24200,24300,24150,765
|
|
20250103,102900,603407150,24250,24250,24250,24250,10
|
|
20250103,102800,603164650,24250,24250,24250,24250,24
|
|
20250103,102700,602582650,24250,24250,24300,24200,32
|
|
20250103,102600,601808050,24250,24250,24250,24250,6
|
|
20250103,102500,601662550,24250,24250,24250,24250,0
|
|
20250103,102400,601662550,24250,24250,24250,24250,60
|
|
20250103,102300,600207550,24250,24250,24250,24250,0
|
|
20250103,102200,600207550,24250,24250,24250,24250,9
|
|
20250103,102100,599989300,24250,24250,24250,24250,109
|
|
20250103,102000,597346050,24250,24250,24250,24200,72
|
|
20250103,101900,595602150,24250,24250,24250,24250,11
|
|
20250103,101800,595335400,24250,24250,24250,24250,2
|
|
20250103,101700,595286900,24300,24300,24300,24300,1
|
|
20250103,101600,595262600,24250,24250,24250,24250,22
|
|
20250103,101500,594729100,24300,24300,24300,24300,12
|
|
20250103,101400,594437500,24200,24200,24200,24200,0
|
|
20250103,101300,594437500,24200,24250,24300,24200,57
|
|
20250103,101200,593056600,24300,24250,24300,24250,4
|
|
20250103,101100,592959450,24250,24250,24250,24250,3
|
|
20250103,101000,592886700,24350,24350,24350,24350,0
|
|
20250103,100900,592886700,24350,24350,24350,24250,231
|
|
20250103,100800,587275850,24400,24400,24400,24400,1
|
|
20250103,100700,587251450,24300,24350,24400,24300,146
|
|
20250103,100600,583703300,24400,24300,24400,24300,3
|
|
20250103,100500,583630200,24400,24350,24400,24300,55
|
|
20250103,100400,582291100,24400,24350,24400,24300,201
|
|
20250103,100300,577406650,24300,24300,24300,24300,420
|
|
20250103,100200,567200650,24350,24450,24450,24350,362
|
|
20250103,100100,558375500,24450,24450,24450,24450,36
|
|
20250103,100000,557495300,24400,24400,24400,24400,0
|
|
20250103,095900,557495300,24400,24350,24400,24350,18
|
|
20250103,095800,557056500,24500,24400,24500,24400,527
|
|
20250103,095700,544176850,24400,24400,24400,24400,498
|
|
20250103,095600,532025650,24450,24450,24450,24400,85
|
|
20250103,095500,529947450,24500,24400,24500,24400,1766
|
|
20250103,095400,486768650,24400,24450,24450,24400,87
|
|
20250103,095300,484641800,24450,24450,24450,24450,47
|
|
20250103,095200,483492650,24450,24400,24450,24400,114
|
|
20250103,095100,480709300,24450,24400,24450,24400,116
|
|
20250103,095000,477875400,24450,24450,24450,24450,30
|
|
20250103,094900,477141900,24450,24450,24450,24350,91
|
|
20250103,094800,474918150,24450,24450,24450,24450,77
|
|
20250103,094700,473035500,24450,24400,24450,24400,819
|
|
20250103,094600,453030500,24400,24400,24400,24400,573
|
|
20250103,094500,439049300,24400,24400,24400,24350,309
|
|
20250103,094400,431509800,24350,24450,24450,24350,791
|
|
20250103,094300,412181650,24400,24450,24450,24400,41
|
|
20250103,094200,411179250,24450,24350,24450,24350,230
|
|
20250103,094100,405577250,24450,24450,24450,24350,59
|
|
20250103,094000,404134900,24450,24450,24450,24350,2095
|
|
20250103,093900,352921450,24450,24400,24450,24400,67
|
|
20250103,093800,351286600,24450,24400,24450,24350,125
|
|
20250103,093700,348235950,24400,24350,24400,24350,1293
|
|
20250103,093600,316690850,24400,24350,24450,24350,1708
|
|
20250103,093500,275083250,24350,24300,24350,24300,1016
|
|
20250103,093400,250392950,24300,24200,24300,24200,413
|
|
20250103,093300,240384150,24200,24150,24200,24150,2
|
|
20250103,093200,240335800,24200,24200,24200,24200,352
|
|
20250103,093100,231817400,24200,24150,24250,24150,326
|
|
20250103,093000,223933850,24150,24150,24150,24100,394
|
|
20250103,092900,214419000,24100,24150,24150,24100,6
|
|
20250103,092800,214274350,24150,24150,24150,24150,0
|
|
20250103,092700,214274350,24150,24150,24150,24150,65
|
|
20250103,092600,212704600,24150,24150,24150,24150,522
|
|
20250103,092500,200098300,24150,24150,24150,24050,20
|
|
20250103,092400,199616200,24150,24050,24150,24000,108
|
|
20250103,092300,197019300,24100,24100,24100,24100,10
|
|
20250103,092200,196778300,24150,24150,24150,24150,0
|
|
20250103,092100,196778300,24150,24150,24150,24150,0
|
|
20250103,092000,196778300,24150,24100,24150,24050,389
|
|
20250103,091900,187412750,24100,24150,24150,24100,57
|
|
20250103,091800,186037150,24200,24200,24200,24200,0
|
|
20250103,091700,186037150,24200,24100,24200,24100,111
|
|
20250103,091600,183357950,24150,24150,24150,24150,207
|
|
20250103,091500,178358900,24150,24200,24200,24150,406
|
|
20250103,091400,168543950,24150,24100,24150,24100,799
|
|
20250103,091300,149256300,24050,24050,24050,24050,169
|
|
20250103,091200,145191850,24050,24050,24050,24050,9
|
|
20250103,091100,144975400,24050,24050,24050,24050,118
|
|
20250103,091000,142137500,24050,24000,24050,24000,7
|
|
20250103,090900,141969450,23950,24000,24100,23950,1145
|
|
20250103,090800,114425200,24050,24050,24050,23950,2221
|
|
20250103,090700,61119450,24050,24000,24050,23950,93
|
|
20250103,090600,58888700,23950,23950,24000,23950,1117
|
|
20250103,090500,32086100,23900,23950,23950,23900,95
|
|
20250103,090400,29811500,23950,23950,24000,23950,150
|
|
20250103,090300,26218800,23950,24000,24050,23950,702
|
|
20250103,090200,9341050,24050,24050,24050,24050,5
|
|
20250103,090100,9220800,24050,24050,24050,23950,261
|
|
20250103,090000,2966550,24150,24050,24150,24050,123
|