607 lines
32 KiB
CSV
607 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,200400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,200300,4441617500,42700,42700,42700,42700,0
|
|
20250102,200200,4441617500,42700,42700,42700,42700,0
|
|
20250102,200100,4441617500,42700,42700,42700,42700,0
|
|
20250102,200000,4441617500,42700,42700,42700,42700,0
|
|
20250102,195900,4441617500,42700,42700,42700,42700,0
|
|
20250102,195800,4441617500,42700,42700,42700,42700,0
|
|
20250102,195700,4441617500,42700,42700,42700,42700,0
|
|
20250102,195600,4441617500,42700,42700,42700,42700,0
|
|
20250102,195500,4441617500,42700,42700,42700,42700,0
|
|
20250102,195400,4441617500,42700,42700,42700,42700,0
|
|
20250102,195300,4441617500,42700,42700,42700,42700,0
|
|
20250102,195200,4441617500,42700,42700,42700,42700,0
|
|
20250102,195100,4441617500,42700,42700,42700,42700,0
|
|
20250102,195000,4441617500,42700,42700,42700,42700,0
|
|
20250102,194900,4441617500,42700,42700,42700,42700,0
|
|
20250102,194800,4441617500,42700,42700,42700,42700,0
|
|
20250102,194700,4441617500,42700,42700,42700,42700,0
|
|
20250102,194600,4441617500,42700,42700,42700,42700,0
|
|
20250102,194500,4441617500,42700,42700,42700,42700,0
|
|
20250102,194400,4441617500,42700,42700,42700,42700,0
|
|
20250102,194300,4441617500,42700,42700,42700,42700,0
|
|
20250102,194200,4441617500,42700,42700,42700,42700,0
|
|
20250102,194100,4441617500,42700,42700,42700,42700,0
|
|
20250102,194000,4441617500,42700,42700,42700,42700,0
|
|
20250102,193900,4441617500,42700,42700,42700,42700,0
|
|
20250102,193800,4441617500,42700,42700,42700,42700,0
|
|
20250102,193700,4441617500,42700,42700,42700,42700,0
|
|
20250102,193600,4441617500,42700,42700,42700,42700,0
|
|
20250102,193500,4441617500,42700,42700,42700,42700,0
|
|
20250102,193400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,193300,4441617500,42700,42700,42700,42700,0
|
|
20250102,193200,4441617500,42700,42700,42700,42700,0
|
|
20250102,193100,4441617500,42700,42700,42700,42700,0
|
|
20250102,193000,4441617500,42700,42700,42700,42700,0
|
|
20250102,192900,4441617500,42700,42700,42700,42700,0
|
|
20250102,192800,4441617500,42700,42700,42700,42700,0
|
|
20250102,192700,4441617500,42700,42700,42700,42700,0
|
|
20250102,192600,4441617500,42700,42700,42700,42700,0
|
|
20250102,192500,4441617500,42700,42700,42700,42700,0
|
|
20250102,192400,4441617500,42700,42700,42700,42700,0
|
|
20250102,192300,4441617500,42700,42700,42700,42700,0
|
|
20250102,192200,4441617500,42700,42700,42700,42700,0
|
|
20250102,192100,4441617500,42700,42700,42700,42700,0
|
|
20250102,192000,4441617500,42700,42700,42700,42700,0
|
|
20250102,191900,4441617500,42700,42700,42700,42700,0
|
|
20250102,191800,4441617500,42700,42700,42700,42700,0
|
|
20250102,191700,4441617500,42700,42700,42700,42700,0
|
|
20250102,191600,4441617500,42700,42700,42700,42700,0
|
|
20250102,191500,4441617500,42700,42700,42700,42700,0
|
|
20250102,191400,4441617500,42700,42700,42700,42700,0
|
|
20250102,191300,4441617500,42700,42700,42700,42700,0
|
|
20250102,191200,4441617500,42700,42700,42700,42700,0
|
|
20250102,191100,4441617500,42700,42700,42700,42700,0
|
|
20250102,191000,4441617500,42700,42700,42700,42700,0
|
|
20250102,190900,4441617500,42700,42700,42700,42700,0
|
|
20250102,190800,4441617500,42700,42700,42700,42700,0
|
|
20250102,190700,4441617500,42700,42700,42700,42700,0
|
|
20250102,190600,4441617500,42700,42700,42700,42700,0
|
|
20250102,190500,4441617500,42700,42700,42700,42700,0
|
|
20250102,190400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,190300,4441617500,42700,42700,42700,42700,0
|
|
20250102,190200,4441617500,42700,42700,42700,42700,0
|
|
20250102,190100,4441617500,42700,42700,42700,42700,0
|
|
20250102,190000,4441617500,42700,42700,42700,42700,0
|
|
20250102,185900,4441617500,42700,42700,42700,42700,0
|
|
20250102,185800,4441617500,42700,42700,42700,42700,0
|
|
20250102,185700,4441617500,42700,42700,42700,42700,0
|
|
20250102,185600,4441617500,42700,42700,42700,42700,0
|
|
20250102,185500,4441617500,42700,42700,42700,42700,0
|
|
20250102,185400,4441617500,42700,42700,42700,42700,0
|
|
20250102,185300,4441617500,42700,42700,42700,42700,0
|
|
20250102,185200,4441617500,42700,42700,42700,42700,0
|
|
20250102,185100,4441617500,42700,42700,42700,42700,0
|
|
20250102,185000,4441617500,42700,42700,42700,42700,0
|
|
20250102,184900,4441617500,42700,42700,42700,42700,0
|
|
20250102,184800,4441617500,42700,42700,42700,42700,0
|
|
20250102,184700,4441617500,42700,42700,42700,42700,0
|
|
20250102,184600,4441617500,42700,42700,42700,42700,0
|
|
20250102,184500,4441617500,42700,42700,42700,42700,0
|
|
20250102,184400,4441617500,42700,42700,42700,42700,0
|
|
20250102,184300,4441617500,42700,42700,42700,42700,0
|
|
20250102,184200,4441617500,42700,42700,42700,42700,0
|
|
20250102,184100,4441617500,42700,42700,42700,42700,0
|
|
20250102,184000,4441617500,42700,42700,42700,42700,0
|
|
20250102,183900,4441617500,42700,42700,42700,42700,0
|
|
20250102,183800,4441617500,42700,42700,42700,42700,0
|
|
20250102,183700,4441617500,42700,42700,42700,42700,0
|
|
20250102,183600,4441617500,42700,42700,42700,42700,0
|
|
20250102,183500,4441617500,42700,42700,42700,42700,0
|
|
20250102,183400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,183300,4441617500,42700,42700,42700,42700,0
|
|
20250102,183200,4441617500,42700,42700,42700,42700,0
|
|
20250102,183100,4441617500,42700,42700,42700,42700,0
|
|
20250102,183000,4441617500,42700,42700,42700,42700,0
|
|
20250102,182900,4441617500,42700,42700,42700,42700,0
|
|
20250102,182800,4441617500,42700,42700,42700,42700,0
|
|
20250102,182700,4441617500,42700,42700,42700,42700,0
|
|
20250102,182600,4441617500,42700,42700,42700,42700,0
|
|
20250102,182500,4441617500,42700,42700,42700,42700,0
|
|
20250102,182400,4441617500,42700,42700,42700,42700,0
|
|
20250102,182300,4441617500,42700,42700,42700,42700,0
|
|
20250102,182200,4441617500,42700,42700,42700,42700,0
|
|
20250102,182100,4441617500,42700,42700,42700,42700,0
|
|
20250102,182000,4441617500,42700,42700,42700,42700,0
|
|
20250102,181900,4441617500,42700,42700,42700,42700,0
|
|
20250102,181800,4441617500,42700,42700,42700,42700,0
|
|
20250102,181700,4441617500,42700,42700,42700,42700,0
|
|
20250102,181600,4441617500,42700,42700,42700,42700,0
|
|
20250102,181500,4441617500,42700,42700,42700,42700,0
|
|
20250102,181400,4441617500,42700,42700,42700,42700,0
|
|
20250102,181300,4441617500,42700,42700,42700,42700,0
|
|
20250102,181200,4441617500,42700,42700,42700,42700,0
|
|
20250102,181100,4441617500,42700,42700,42700,42700,0
|
|
20250102,181000,4441617500,42700,42700,42700,42700,0
|
|
20250102,180900,4441617500,42700,42700,42700,42700,0
|
|
20250102,180800,4441617500,42700,42700,42700,42700,0
|
|
20250102,180700,4441617500,42700,42700,42700,42700,0
|
|
20250102,180600,4441617500,42700,42700,42700,42700,0
|
|
20250102,180500,4441617500,42700,42700,42700,42700,0
|
|
20250102,180400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,180300,4441617500,42700,42700,42700,42700,0
|
|
20250102,180200,4441617500,42700,42700,42700,42700,0
|
|
20250102,180100,4441617500,42700,42700,42700,42700,0
|
|
20250102,180000,4441617500,42700,42700,42700,42700,0
|
|
20250102,175900,4441617500,42700,42700,42700,42700,0
|
|
20250102,175800,4441617500,42700,42700,42700,42700,0
|
|
20250102,175700,4441617500,42700,42700,42700,42700,0
|
|
20250102,175600,4441617500,42700,42700,42700,42700,0
|
|
20250102,175500,4441617500,42700,42700,42700,42700,0
|
|
20250102,175400,4441617500,42700,42700,42700,42700,0
|
|
20250102,175300,4441617500,42700,42700,42700,42700,0
|
|
20250102,175200,4441617500,42700,42700,42700,42700,0
|
|
20250102,175100,4441617500,42700,42700,42700,42700,0
|
|
20250102,175000,4441617500,42700,42700,42700,42700,0
|
|
20250102,174900,4441617500,42700,42700,42700,42700,0
|
|
20250102,174800,4441617500,42700,42700,42700,42700,0
|
|
20250102,174700,4441617500,42700,42700,42700,42700,0
|
|
20250102,174600,4441617500,42700,42700,42700,42700,0
|
|
20250102,174500,4441617500,42700,42700,42700,42700,0
|
|
20250102,174400,4441617500,42700,42700,42700,42700,0
|
|
20250102,174300,4441617500,42700,42700,42700,42700,0
|
|
20250102,174200,4441617500,42700,42700,42700,42700,0
|
|
20250102,174100,4441617500,42700,42700,42700,42700,0
|
|
20250102,174000,4441617500,42700,42700,42700,42700,0
|
|
20250102,173900,4441617500,42700,42700,42700,42700,0
|
|
20250102,173800,4441617500,42700,42700,42700,42700,0
|
|
20250102,173700,4441617500,42700,42700,42700,42700,0
|
|
20250102,173600,4441617500,42700,42700,42700,42700,0
|
|
20250102,173500,4441617500,42700,42700,42700,42700,0
|
|
20250102,173400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,173300,4441617500,42700,42700,42700,42700,0
|
|
20250102,173200,4441617500,42700,42700,42700,42700,0
|
|
20250102,173100,4441617500,42700,42700,42700,42700,0
|
|
20250102,173000,4441617500,42700,42700,42700,42700,0
|
|
20250102,172900,4441617500,42700,42700,42700,42700,0
|
|
20250102,172800,4441617500,42700,42700,42700,42700,0
|
|
20250102,172700,4441617500,42700,42700,42700,42700,0
|
|
20250102,172600,4441617500,42700,42700,42700,42700,0
|
|
20250102,172500,4441617500,42700,42700,42700,42700,0
|
|
20250102,172400,4441617500,42700,42700,42700,42700,0
|
|
20250102,172300,4441617500,42700,42700,42700,42700,0
|
|
20250102,172200,4441617500,42700,42700,42700,42700,0
|
|
20250102,172100,4441617500,42700,42700,42700,42700,0
|
|
20250102,172000,4441617500,42700,42700,42700,42700,0
|
|
20250102,171900,4441617500,42700,42700,42700,42700,0
|
|
20250102,171800,4441617500,42700,42700,42700,42700,0
|
|
20250102,171700,4441617500,42700,42700,42700,42700,0
|
|
20250102,171600,4441617500,42700,42700,42700,42700,0
|
|
20250102,171500,4441617500,42700,42700,42700,42700,0
|
|
20250102,171400,4441617500,42700,42700,42700,42700,0
|
|
20250102,171300,4441617500,42700,42700,42700,42700,0
|
|
20250102,171200,4441617500,42700,42700,42700,42700,0
|
|
20250102,171100,4441617500,42700,42700,42700,42700,0
|
|
20250102,171000,4441617500,42700,42700,42700,42700,0
|
|
20250102,170900,4441617500,42700,42700,42700,42700,0
|
|
20250102,170800,4441617500,42700,42700,42700,42700,0
|
|
20250102,170700,4441617500,42700,42700,42700,42700,0
|
|
20250102,170600,4441617500,42700,42700,42700,42700,0
|
|
20250102,170500,4441617500,42700,42700,42700,42700,0
|
|
20250102,170400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,170300,4441617500,42700,42700,42700,42700,0
|
|
20250102,170200,4441617500,42700,42700,42700,42700,0
|
|
20250102,170100,4441617500,42700,42700,42700,42700,0
|
|
20250102,170000,4441617500,42700,42700,42700,42700,0
|
|
20250102,165900,4441617500,42700,42700,42700,42700,0
|
|
20250102,165800,4441617500,42700,42700,42700,42700,0
|
|
20250102,165700,4441617500,42700,42700,42700,42700,0
|
|
20250102,165600,4441617500,42700,42700,42700,42700,0
|
|
20250102,165500,4441617500,42700,42700,42700,42700,0
|
|
20250102,165400,4441617500,42700,42700,42700,42700,0
|
|
20250102,165300,4441617500,42700,42700,42700,42700,0
|
|
20250102,165200,4441617500,42700,42700,42700,42700,0
|
|
20250102,165100,4441617500,42700,42700,42700,42700,0
|
|
20250102,165000,4441617500,42700,42700,42700,42700,0
|
|
20250102,164900,4441617500,42700,42700,42700,42700,0
|
|
20250102,164800,4441617500,42700,42700,42700,42700,0
|
|
20250102,164700,4441617500,42700,42700,42700,42700,0
|
|
20250102,164600,4441617500,42700,42700,42700,42700,0
|
|
20250102,164500,4441617500,42700,42700,42700,42700,0
|
|
20250102,164400,4441617500,42700,42700,42700,42700,0
|
|
20250102,164300,4441617500,42700,42700,42700,42700,0
|
|
20250102,164200,4441617500,42700,42700,42700,42700,0
|
|
20250102,164100,4441617500,42700,42700,42700,42700,0
|
|
20250102,164000,4441617500,42700,42700,42700,42700,0
|
|
20250102,163900,4441617500,42700,42700,42700,42700,0
|
|
20250102,163800,4441617500,42700,42700,42700,42700,0
|
|
20250102,163700,4441617500,42700,42700,42700,42700,0
|
|
20250102,163600,4441617500,42700,42700,42700,42700,0
|
|
20250102,163500,4441617500,42700,42700,42700,42700,0
|
|
20250102,163400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,163300,4441617500,42700,42700,42700,42700,0
|
|
20250102,163200,4441617500,42700,42700,42700,42700,0
|
|
20250102,163100,4441617500,42700,42700,42700,42700,0
|
|
20250102,163000,4441617500,42700,42700,42700,42700,0
|
|
20250102,162900,4441617500,42700,42700,42700,42700,0
|
|
20250102,162800,4441617500,42700,42700,42700,42700,0
|
|
20250102,162700,4441617500,42700,42700,42700,42700,0
|
|
20250102,162600,4441617500,42700,42700,42700,42700,0
|
|
20250102,162500,4441617500,42700,42700,42700,42700,0
|
|
20250102,162400,4441617500,42700,42700,42700,42700,0
|
|
20250102,162300,4441617500,42700,42700,42700,42700,0
|
|
20250102,162200,4441617500,42700,42700,42700,42700,0
|
|
20250102,162100,4441617500,42700,42700,42700,42700,0
|
|
20250102,162000,4441617500,42700,42700,42700,42700,0
|
|
20250102,161900,4441617500,42700,42700,42700,42700,0
|
|
20250102,161800,4441617500,42700,42700,42700,42700,0
|
|
20250102,161700,4441617500,42700,42700,42700,42700,0
|
|
20250102,161600,4441617500,42700,42700,42700,42700,0
|
|
20250102,161500,4441617500,42700,42700,42700,42700,0
|
|
20250102,161400,4441617500,42700,42700,42700,42700,0
|
|
20250102,161300,4441617500,42700,42700,42700,42700,0
|
|
20250102,161200,4441617500,42700,42700,42700,42700,0
|
|
20250102,161100,4441617500,42700,42700,42700,42700,0
|
|
20250102,161000,4441617500,42700,42700,42700,42700,0
|
|
20250102,160900,4441617500,42700,42700,42700,42700,0
|
|
20250102,160800,4441617500,42700,42700,42700,42700,0
|
|
20250102,160700,4441617500,42700,42700,42700,42700,0
|
|
20250102,160600,4441617500,42700,42700,42700,42700,0
|
|
20250102,160500,4441617500,42700,42700,42700,42700,0
|
|
20250102,160400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,160300,4441617500,42700,42700,42700,42700,0
|
|
20250102,160200,4441617500,42700,42700,42700,42700,0
|
|
20250102,160100,4441617500,42700,42700,42700,42700,0
|
|
20250102,160000,4441617500,42700,42700,42700,42700,0
|
|
20250102,155900,4441617500,42700,42700,42700,42700,0
|
|
20250102,155800,4441617500,42700,42700,42700,42700,0
|
|
20250102,155700,4441617500,42700,42700,42700,42700,0
|
|
20250102,155600,4441617500,42700,42700,42700,42700,0
|
|
20250102,155500,4441617500,42700,42700,42700,42700,0
|
|
20250102,155400,4441617500,42700,42700,42700,42700,0
|
|
20250102,155300,4441617500,42700,42700,42700,42700,0
|
|
20250102,155200,4441617500,42700,42700,42700,42700,0
|
|
20250102,155100,4441617500,42700,42700,42700,42700,0
|
|
20250102,155000,4441617500,42700,42700,42700,42700,0
|
|
20250102,154900,4441617500,42700,42700,42700,42700,0
|
|
20250102,154800,4441617500,42700,42700,42700,42700,0
|
|
20250102,154700,4441617500,42700,42700,42700,42700,0
|
|
20250102,154600,4441617500,42700,42700,42700,42700,0
|
|
20250102,154500,4441617500,42700,42700,42700,42700,0
|
|
20250102,154400,4441617500,42700,42700,42700,42700,0
|
|
20250102,154300,4441617500,42700,42700,42700,42700,0
|
|
20250102,154200,4441617500,42700,42700,42700,42700,0
|
|
20250102,154100,4441617500,42700,42700,42700,42700,0
|
|
20250102,154000,4441617500,42700,42700,42700,42700,0
|
|
20250102,153900,4441617500,42700,42700,42700,42700,0
|
|
20250102,153800,4441617500,42700,42700,42700,42700,0
|
|
20250102,153700,4441617500,42700,42700,42700,42700,0
|
|
20250102,153600,4441617500,42700,42700,42700,42700,0
|
|
20250102,153500,4441617500,42700,42700,42700,42700,0
|
|
20250102,153400,4441617500,42700,42700,42700,42700,1433
|
|
20250102,153300,4441617500,42700,42700,42700,42700,0
|
|
20250102,153200,4441617500,42700,42700,42700,42700,0
|
|
20250102,153100,4441617500,42700,42700,42700,42700,0
|
|
20250102,153000,4441617500,42700,42700,42700,42700,1433
|
|
20250102,152900,4380428400,42600,42600,42600,42600,0
|
|
20250102,152800,4380428400,42600,42600,42600,42600,0
|
|
20250102,152700,4380428400,42600,42600,42600,42600,0
|
|
20250102,152600,4380428400,42600,42600,42600,42600,0
|
|
20250102,152500,4380428400,42600,42600,42600,42600,0
|
|
20250102,152400,4380428400,42600,42600,42600,42600,0
|
|
20250102,152300,4380428400,42600,42600,42600,42600,0
|
|
20250102,152200,4380428400,42600,42600,42600,42600,0
|
|
20250102,152100,4380428400,42600,42600,42600,42600,0
|
|
20250102,152000,4380428400,42600,42600,42600,42600,0
|
|
20250102,151900,4380428400,42600,42550,42650,42550,123
|
|
20250102,151800,4375188900,42600,42650,42650,42600,472
|
|
20250102,151700,4355078200,42650,42650,42650,42600,373
|
|
20250102,151600,4339170200,42600,42750,42750,42600,596
|
|
20250102,151500,4313737050,42750,42750,42750,42700,392
|
|
20250102,151400,4296979250,42750,42700,42750,42700,350
|
|
20250102,151300,4282032100,42700,42700,42750,42700,142
|
|
20250102,151200,4275965250,42750,42750,42750,42700,55
|
|
20250102,151100,4273616000,42750,42700,42750,42700,118
|
|
20250102,151000,4268573950,42700,42700,42750,42700,30
|
|
20250102,150900,4267292650,42700,42800,42850,42700,335
|
|
20250102,150800,4252970200,42800,42850,42850,42800,115
|
|
20250102,150700,4248048150,42850,42800,42850,42800,100
|
|
20250102,150600,4243764550,42850,42850,42850,42700,658
|
|
20250102,150500,4215631000,42900,42950,42950,42900,81
|
|
20250102,150400,4212156000,43000,42950,43000,42900,113
|
|
20250102,150300,4207302400,43000,42950,43000,42950,6
|
|
20250102,150200,4207044650,43000,42850,43000,42850,35
|
|
20250102,150100,4205541800,42850,42900,42950,42850,95
|
|
20250102,150000,4201461850,42900,42900,42950,42850,95
|
|
20250102,145900,4197385200,42850,42950,42950,42850,24
|
|
20250102,145800,4196356700,42800,42750,42800,42750,101
|
|
20250102,145700,4192034250,42800,42750,42800,42750,54
|
|
20250102,145600,4189724500,42700,42700,42800,42700,444
|
|
20250102,145500,4170749200,42750,42750,42800,42750,375
|
|
20250102,145400,4154715050,42750,42750,42800,42750,71
|
|
20250102,145300,4151679100,42750,42900,42900,42750,722
|
|
20250102,145200,4120731650,42900,42950,42950,42900,164
|
|
20250102,145100,4113691750,43000,43000,43050,42950,204
|
|
20250102,145000,4104921600,43000,42950,43000,42950,83
|
|
20250102,144900,4101353400,43000,42950,43000,42900,192
|
|
20250102,144800,4093107900,43000,43000,43000,42950,96
|
|
20250102,144700,4088980400,43000,43000,43050,43000,9
|
|
20250102,144600,4088593150,43050,42950,43050,42950,307
|
|
20250102,144500,4075396350,43000,43000,43000,43000,377
|
|
20250102,144400,4059185350,43000,43050,43050,43000,145
|
|
20250102,144300,4052946250,43050,43050,43050,43050,83
|
|
20250102,144200,4049373100,43100,43050,43100,43050,158
|
|
20250102,144100,4042566450,43000,43050,43050,43000,62
|
|
20250102,144000,4039897400,43050,43000,43050,43000,321
|
|
20250102,143900,4026086100,43050,43050,43050,43000,165
|
|
20250102,143800,4018986650,43050,43100,43100,43050,43
|
|
20250102,143700,4017134550,43050,43000,43100,42950,184
|
|
20250102,143600,4009219350,43000,43000,43000,42950,18
|
|
20250102,143500,4008445550,43000,43000,43000,42950,95
|
|
20250102,143400,4004360600,43000,43050,43050,43000,203
|
|
20250102,143300,3995628150,43000,43000,43050,43000,53
|
|
20250102,143200,3993346900,43000,42950,43000,42950,184
|
|
20250102,143100,3985437850,42950,42900,42950,42850,125
|
|
20250102,143000,3980080950,42800,42850,42900,42800,155
|
|
20250102,142900,3973440000,42800,43000,43000,42800,229
|
|
20250102,142800,3963633150,42950,43000,43000,42900,127
|
|
20250102,142700,3958177200,43000,43000,43000,43000,121
|
|
20250102,142600,3952974200,43050,43000,43050,42950,233
|
|
20250102,142500,3942946800,43000,43050,43050,43000,400
|
|
20250102,142400,3925732600,43000,42950,43050,42900,938
|
|
20250102,142300,3885409700,42950,42950,42950,42950,212
|
|
20250102,142200,3876304300,42950,42950,43000,42950,67
|
|
20250102,142100,3873425650,42950,42850,42950,42850,118
|
|
20250102,142000,3868366650,42850,42850,42850,42750,144
|
|
20250102,141900,3862201100,42850,42950,42950,42850,154
|
|
20250102,141800,3855592950,42900,43000,43000,42900,95
|
|
20250102,141700,3851513200,42950,43000,43000,42950,97
|
|
20250102,141600,3847345300,42950,43000,43000,42950,116
|
|
20250102,141500,3842362050,43000,42800,43000,42800,465
|
|
20250102,141400,3822442700,42800,42850,42900,42750,1146
|
|
20250102,141300,3773397750,42850,42900,42900,42850,237
|
|
20250102,141200,3763240550,42900,43000,43050,42850,290
|
|
20250102,141100,3750790900,43000,42950,43000,42950,119
|
|
20250102,141000,3745675350,43000,43100,43150,43000,152
|
|
20250102,140900,3739121600,43100,43000,43150,42900,1044
|
|
20250102,140800,3694203900,42950,42950,44000,42850,5995
|
|
20250102,140700,3435077850,42950,42950,42950,42950,834
|
|
20250102,140600,3399257550,42950,42850,43000,42850,1008
|
|
20250102,140500,3355977300,42800,42800,42850,42800,293
|
|
20250102,140400,3343432500,42750,42750,42800,42750,73
|
|
20250102,140300,3340310050,42700,42750,42800,42700,456
|
|
20250102,140200,3320805800,42700,42750,42750,42700,165
|
|
20250102,140100,3313752700,42750,42750,42750,42700,230
|
|
20250102,140000,3303924250,42700,42700,42700,42700,106
|
|
20250102,135900,3299398050,42650,42600,42700,42600,748
|
|
20250102,135800,3267461250,42600,42600,42600,42600,531
|
|
20250102,135700,3244840650,42650,42650,42700,42650,363
|
|
20250102,135600,3229343700,42650,42750,42750,42650,562
|
|
20250102,135500,3205355300,42750,42700,42750,42700,293
|
|
20250102,135400,3192840950,42650,42650,42700,42650,165
|
|
20250102,135300,3185799950,42600,42650,42650,42600,284
|
|
20250102,135200,3173687650,42650,42650,42700,42600,264
|
|
20250102,135100,3162427050,42650,42600,42650,42600,136
|
|
20250102,135000,3156633100,42600,42600,42600,42550,145
|
|
20250102,134900,3150456150,42600,42600,42600,42550,18
|
|
20250102,134800,3149689850,42600,42650,42700,42600,302
|
|
20250102,134700,3136808650,42700,42650,42700,42600,191
|
|
20250102,134600,3128661250,42650,42550,42700,42550,844
|
|
20250102,134500,3092695850,42500,42450,42500,42450,43
|
|
20250102,134400,3090868950,42400,42350,42400,42350,136
|
|
20250102,134300,3085103000,42400,42350,42400,42350,252
|
|
20250102,134200,3074420800,42350,42500,42550,42350,1653
|
|
20250102,134100,3004328900,42550,42450,42550,42450,450
|
|
20250102,134000,2985192700,42500,42500,42500,42450,584
|
|
20250102,133900,2960373950,42500,42550,42550,42500,898
|
|
20250102,133800,2922194950,42500,42400,42550,42400,1631
|
|
20250102,133700,2852905700,42400,42300,42450,42250,1816
|
|
20250102,133600,2776028150,42250,42250,42250,42250,305
|
|
20250102,133500,2763141900,42250,42200,42250,42150,1149
|
|
20250102,133400,2714652600,42150,42200,42200,42150,85
|
|
20250102,133300,2711065700,42200,42150,42200,42150,116
|
|
20250102,133200,2706175750,42150,42150,42150,42100,288
|
|
20250102,133100,2694036650,42100,42150,42150,42050,359
|
|
20250102,133000,2678927850,42150,42100,42200,42050,1535
|
|
20250102,132900,2614282750,42100,42050,42100,42050,247
|
|
20250102,132800,2603884650,42100,42100,42100,42050,89
|
|
20250102,132700,2600138000,42100,42000,42100,41950,2578
|
|
20250102,132600,2491816400,42000,41950,42000,41950,309
|
|
20250102,132500,2478838650,41950,42000,42000,41950,113
|
|
20250102,132400,2474095350,41950,41950,41950,41950,583
|
|
20250102,132300,2449638500,41950,41950,41950,41950,183
|
|
20250102,132200,2441961650,42000,42000,42000,42000,149
|
|
20250102,132100,2435703650,42000,41950,42000,41900,2832
|
|
20250102,132000,2316823950,41950,41850,41950,41850,897
|
|
20250102,131900,2279243250,41850,41850,41850,41800,347
|
|
20250102,131800,2264721350,41850,41850,41900,41850,84
|
|
20250102,131700,2261204600,41850,41850,41850,41800,95
|
|
20250102,131600,2257229100,41800,41850,41850,41800,92
|
|
20250102,131500,2253379400,41850,41750,41850,41700,325
|
|
20250102,131400,2239807250,41750,41750,41750,41700,96
|
|
20250102,131300,2235800900,41700,41750,41750,41700,49
|
|
20250102,131200,2233755300,41750,41700,41750,41650,99
|
|
20250102,131100,2229625300,41750,41700,41750,41700,26
|
|
20250102,131000,2228539850,41750,41700,41750,41700,46
|
|
20250102,130900,2226619800,41700,41750,41750,41700,44
|
|
20250102,130800,2224783500,41750,41700,41750,41700,115
|
|
20250102,130700,2219984650,41700,41700,41750,41700,667
|
|
20250102,130600,2192170650,41700,41650,41700,41650,47
|
|
20250102,130500,2190212500,41650,41700,41700,41650,135
|
|
20250102,130400,2184583050,41650,41700,41700,41650,118
|
|
20250102,130300,2179666800,41650,41650,41700,41650,87
|
|
20250102,130200,2176041650,41650,41700,41700,41650,88
|
|
20250102,130100,2172376100,41650,41650,41700,41650,41
|
|
20250102,130000,2170666550,41700,41800,41800,41700,764
|
|
20250102,125900,2138798000,41800,41800,41800,41750,44
|
|
20250102,125800,2136959000,41800,41850,41850,41800,719
|
|
20250102,125700,2106900100,41850,41850,41850,41800,24
|
|
20250102,125600,2105896400,41800,41850,41850,41800,118
|
|
20250102,125500,2100962350,41800,41800,41850,41800,11
|
|
20250102,125400,2100502200,41850,41850,41850,41800,151
|
|
20250102,125300,2094183500,41800,41800,41850,41800,548
|
|
20250102,125200,2071249800,41800,41850,41850,41800,67
|
|
20250102,125100,2068446000,41850,41800,41850,41800,42
|
|
20250102,125000,2066688400,41850,41800,41850,41750,256
|
|
20250102,124900,2055995550,41800,41750,41800,41750,370
|
|
20250102,124800,2040529800,41750,41800,41800,41750,15
|
|
20250102,124700,2039903300,41800,41800,41800,41750,39
|
|
20250102,124600,2038273150,41800,41750,41800,41700,373
|
|
20250102,124500,2022698050,41700,41700,41750,41700,141
|
|
20250102,124400,2016816400,41700,41700,41700,41700,0
|
|
20250102,124300,2016816400,41700,41750,41750,41700,90
|
|
20250102,124200,2013059000,41750,41750,41750,41750,409
|
|
20250102,124100,1995983250,41800,41750,41800,41750,85
|
|
20250102,124000,1992432750,41750,41800,41800,41750,48
|
|
20250102,123900,1990426900,41750,41800,41800,41750,7
|
|
20250102,123800,1990134350,41750,41700,41750,41700,273
|
|
20250102,123700,1978737250,41700,41700,41750,41700,46
|
|
20250102,123600,1976817600,41700,41700,41750,41700,55
|
|
20250102,123500,1974521950,41650,41700,41700,41650,8
|
|
20250102,123400,1974188450,41700,41700,41700,41650,40
|
|
20250102,123300,1972520550,41650,41650,41650,41650,1
|
|
20250102,123200,1972478900,41650,41750,41750,41650,151
|
|
20250102,123100,1966186000,41700,41800,41800,41700,569
|
|
20250102,123000,1942442750,41800,41750,41800,41750,239
|
|
20250102,122900,1932462800,41800,41750,41800,41750,60
|
|
20250102,122800,1929954900,41750,41750,41800,41750,100
|
|
20250102,122700,1925775100,41750,41800,41800,41750,118
|
|
20250102,122600,1920846500,41750,41750,41750,41750,19
|
|
20250102,122500,1920053250,41750,41750,41800,41700,530
|
|
20250102,122400,1897919700,41700,41650,41700,41650,438
|
|
20250102,122300,1879655150,41700,41700,41700,41650,98
|
|
20250102,122200,1875569050,41700,41700,41700,41650,59
|
|
20250102,122100,1873108900,41650,41700,41700,41650,108
|
|
20250102,122000,1868610350,41650,41650,41700,41650,173
|
|
20250102,121900,1861396500,41650,41700,41700,41650,30
|
|
20250102,121800,1860145650,41650,41700,41700,41650,195
|
|
20250102,121700,1852020550,41650,41700,41700,41650,10
|
|
20250102,121600,1851603800,41700,41700,41700,41650,49
|
|
20250102,121500,1849560700,41700,41650,41700,41650,53
|
|
20250102,121400,1847352400,41650,41650,41700,41650,36
|
|
20250102,121300,1845851400,41700,41700,41700,41650,50
|
|
20250102,121200,1843766450,41650,41650,41650,41650,11
|
|
20250102,121100,1843308300,41700,41650,41700,41650,43
|
|
20250102,121000,1841515450,41650,41650,41650,41650,80
|
|
20250102,120900,1838183450,41700,41700,41700,41700,77
|
|
20250102,120800,1834972550,41650,41650,41650,41650,1
|
|
20250102,120700,1834930900,41700,41600,41700,41600,105
|
|
20250102,120600,1830552550,41650,41650,41700,41650,78
|
|
20250102,120500,1827303600,41700,41550,41700,41550,255
|
|
20250102,120400,1816694450,41600,41600,41600,41550,117
|
|
20250102,120300,1811827350,41600,41600,41600,41600,221
|
|
20250102,120200,1802633750,41650,41700,41700,41600,644
|
|
20250102,120100,1775813550,41700,41650,41700,41650,143
|
|
20250102,120000,1769850800,41700,41700,41700,41650,59
|
|
20250102,115900,1767391250,41700,41650,41700,41650,578
|
|
20250102,115800,1743317250,41650,41600,41650,41600,36
|
|
20250102,115700,1741818050,41650,41600,41650,41600,36
|
|
20250102,115600,1740319800,41650,41600,41650,41600,169
|
|
20250102,115500,1733287750,41550,41500,41550,41500,133
|
|
20250102,115400,1727761750,41550,41500,41550,41500,71
|
|
20250102,115300,1724813600,41500,41500,41550,41500,191
|
|
20250102,115200,1716885400,41550,41500,41550,41450,82
|
|
20250102,115100,1713482900,41500,41500,41500,41500,33
|
|
20250102,115000,1712113400,41500,41500,41550,41450,165
|
|
20250102,114900,1705262550,41500,41450,41500,41450,61
|
|
20250102,114800,1702731150,41500,41550,41550,41450,170
|
|
20250102,114700,1695671400,41550,41550,41650,41550,68
|
|
20250102,114600,1692842100,41550,41500,41550,41500,98
|
|
20250102,114500,1688770450,41550,41500,41600,41500,203
|
|
20250102,114400,1680336250,41500,41550,41550,41500,34
|
|
20250102,114300,1678923600,41550,41500,41550,41500,24
|
|
20250102,114200,1677927350,41550,41550,41550,41500,41
|
|
20250102,114100,1676223850,41550,41600,41600,41550,156
|
|
20250102,114000,1669738550,41600,41550,41600,41550,76
|
|
20250102,113900,1666577050,41600,41600,41600,41600,5
|
|
20250102,113800,1666369050,41600,41600,41650,41550,146
|
|
20250102,113700,1660300750,41600,41650,41650,41600,20
|
|
20250102,113600,1659468500,41600,41600,41600,41550,46
|
|
20250102,113500,1657554950,41650,41650,41650,41650,55
|
|
20250102,113400,1655264200,41600,41650,41650,41600,8
|
|
20250102,113300,1654931150,41600,41600,41650,41600,129
|
|
20250102,113200,1649560200,41600,41600,41600,41550,25
|
|
20250102,113100,1648520250,41600,41550,41600,41550,133
|
|
20250102,113000,1642992000,41550,41550,41600,41550,18
|
|
20250102,112900,1642243800,41550,41550,41600,41550,69
|
|
20250102,112800,1639375250,41550,41600,41600,41550,15
|
|
20250102,112700,1638751300,41600,41600,41600,41550,61
|
|
20250102,112600,1636213750,41550,41550,41600,41550,114
|
|
20250102,112500,1631472000,41500,41550,41550,41500,43
|
|
20250102,112400,1629685600,41550,41550,41600,41550,59
|
|
20250102,112300,1627232300,41600,41550,41600,41550,301
|
|
20250102,112200,1614725350,41500,41550,41600,41500,229
|
|
20250102,112100,1605217950,41550,41600,41600,41550,32
|
|
20250102,112000,1603886800,41550,41500,41600,41500,192
|
|
20250102,111900,1595911350,41500,41500,41550,41500,221
|
|
20250102,111800,1586736550,41500,41500,41500,41450,25
|
|
20250102,111700,1585699150,41500,41450,41500,41400,309
|
|
20250102,111600,1572883950,41400,41500,41500,41400,193
|
|
20250102,111500,1564890100,41500,41450,41500,41450,104
|
|
20250102,111400,1560576700,41450,41550,41550,41450,287
|
|
20250102,111300,1548668700,41550,41650,41650,41550,1186
|
|
20250102,111200,1499290650,41700,41650,41700,41650,19
|
|
20250102,111100,1498498650,41650,41650,41700,41650,37
|
|
20250102,111000,1496956000,41700,41650,41700,41650,10
|
|
20250102,110900,1496539450,41650,41700,41700,41650,66
|
|
20250102,110800,1493788500,41650,41650,41650,41650,68
|
|
20250102,110700,1490956300,41550,41550,41550,41550,27
|
|
20250102,110600,1489834450,41550,41600,41650,41550,140
|
|
20250102,110500,1484010350,41500,41500,41500,41500,153
|
|
20250102,110400,1477660850,41550,41550,41650,41500,385
|
|
20250102,110300,1461677700,41550,41750,41750,41550,803
|
|
20250102,110200,1428266300,41750,41800,41800,41750,26
|
|
20250102,110100,1427180200,41750,41700,41750,41650,213
|
|
20250102,110000,1418293750,41750,41800,41850,41750,440
|
|
20250102,105900,1399913550,41850,41850,41850,41750,302
|
|
20250102,105800,1387291950,41800,41850,41850,41800,541
|
|
20250102,105700,1364666650,41850,41600,41850,41600,4629
|
|
20250102,105600,1171692650,41650,41600,41650,41600,152
|
|
20250102,105500,1165369400,41550,41600,41600,41550,343
|
|
20250102,105400,1151100950,41600,41650,41650,41600,90
|
|
20250102,105300,1147353600,41650,41600,41650,41600,734
|
|
20250102,105200,1116800350,41600,41600,41650,41600,554
|
|
20250102,105100,1093736850,41600,41500,41650,41500,945
|
|
20250102,105000,1054456000,41500,41500,41550,41450,1248
|
|
20250102,104900,1002652700,41450,41500,41500,41400,165
|
|
20250102,104800,995812950,41500,41450,41500,41400,258
|
|
20250102,104700,985120450,41400,41450,41450,41350,118
|
|
20250102,104600,980231450,41450,41500,41500,41450,62
|
|
20250102,104500,977659350,41450,41400,41450,41400,500
|
|
20250102,104400,956952300,41400,41450,41450,41350,131
|
|
20250102,104300,951530200,41450,41450,41500,41400,672
|
|
20250102,104200,923692450,41450,41400,41450,41400,324
|
|
20250102,104100,910266500,41400,41450,41450,41400,296
|
|
20250102,104000,898000200,41400,41450,41500,41400,825
|
|
20250102,103900,863799000,41400,41350,41450,41350,546
|
|
20250102,103800,841194550,41400,41300,41400,41300,633
|
|
20250102,103700,815024050,41250,41200,41300,41200,119
|
|
20250102,103600,810116350,41200,41200,41200,41200,171
|
|
20250102,103500,803071150,41200,41150,41200,41100,257
|
|
20250102,103400,792490850,41200,41200,41200,41200,231
|
|
20250102,103300,782973650,41200,41150,41200,41150,598
|
|
20250102,103200,758359200,41150,41250,41300,41150,194
|
|
20250102,103100,750366400,41300,41150,41300,41150,180
|
|
20250102,103000,742952800,41150,41350,41350,41150,1374
|
|
20250102,102900,686278200,41350,41300,41350,41300,259
|
|
20250102,102800,675576450,41300,41250,41400,41200,956
|
|
20250102,102700,636061100,41250,41300,41300,41200,1055
|
|
20250102,102600,592512400,41350,41250,41350,41250,518
|
|
20250102,102500,571119200,41250,41200,41300,41200,729
|
|
20250102,102400,541036300,41200,41150,41250,41150,846
|
|
20250102,102300,506197900,41150,41000,41150,40950,570
|
|
20250102,102200,482805350,40950,40900,40950,40900,438
|
|
20250102,102100,464871650,40900,40950,40950,40900,395
|
|
20250102,102000,448715500,40950,40950,40950,40950,195
|
|
20250102,101900,440730250,40950,40900,40950,40900,276
|
|
20250102,101800,429434100,40900,40900,40900,40850,180
|
|
20250102,101700,422077800,40900,40900,40900,40800,405
|
|
20250102,101600,405526450,40850,40950,40950,40800,324
|
|
20250102,101500,392269050,40800,40900,40950,40800,402
|
|
20250102,101400,375849200,40900,40750,40900,40750,725
|
|
20250102,101300,346246050,40700,40500,40700,40500,2584
|
|
20250102,101200,241517500,40500,40450,40550,40450,93
|
|
20250102,101100,237752300,40400,40700,40700,40300,1151
|
|
20250102,101000,191104000,40700,40700,40750,40600,730
|
|
20250102,100900,161405400,40700,40550,40700,40550,262
|
|
20250102,100800,150760900,40550,40500,40550,40500,108
|
|
20250102,100700,146386850,40500,40400,40550,40400,1369
|
|
20250102,100600,90953500,40400,40150,40400,40100,393
|
|
20250102,100500,75125050,40150,40100,40200,40050,243
|
|
20250102,100400,65372000,40050,40150,40150,40050,27
|
|
20250102,100300,64289600,40100,39950,40150,39950,125
|
|
20250102,100200,59282100,39950,39950,40050,39950,123
|
|
20250102,100100,54363800,40000,40150,40150,39950,451
|
|
20250102,100000,36324000,40000,40050,40150,40000,899
|