584 lines
31 KiB
CSV
584 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184100,1616721550,21450,21450,21450,21450,869
|
|
20250123,184000,1616721550,21450,21450,21450,21450,0
|
|
20250123,183900,1616721550,21450,21450,21450,21450,0
|
|
20250123,183800,1616721550,21450,21450,21450,21450,0
|
|
20250123,183700,1616721550,21450,21450,21450,21450,0
|
|
20250123,183600,1616721550,21450,21450,21450,21450,0
|
|
20250123,183500,1616721550,21450,21450,21450,21450,0
|
|
20250123,183400,1616721550,21450,21450,21450,21450,0
|
|
20250123,183300,1616721550,21450,21450,21450,21450,0
|
|
20250123,183200,1616721550,21450,21450,21450,21450,0
|
|
20250123,183100,1616721550,21450,21450,21450,21450,0
|
|
20250123,183000,1616721550,21450,21450,21450,21450,0
|
|
20250123,182900,1616721550,21450,21450,21450,21450,0
|
|
20250123,182800,1616721550,21450,21450,21450,21450,0
|
|
20250123,182700,1616721550,21450,21450,21450,21450,0
|
|
20250123,182600,1616721550,21450,21450,21450,21450,0
|
|
20250123,182500,1616721550,21450,21450,21450,21450,0
|
|
20250123,182400,1616721550,21450,21450,21450,21450,0
|
|
20250123,182300,1616721550,21450,21450,21450,21450,0
|
|
20250123,182200,1616721550,21450,21450,21450,21450,0
|
|
20250123,182100,1616721550,21450,21450,21450,21450,0
|
|
20250123,182000,1616721550,21450,21450,21450,21450,0
|
|
20250123,181900,1616721550,21450,21450,21450,21450,0
|
|
20250123,181800,1616721550,21450,21450,21450,21450,0
|
|
20250123,181700,1616721550,21450,21450,21450,21450,0
|
|
20250123,181600,1616721550,21450,21450,21450,21450,0
|
|
20250123,181500,1616721550,21450,21450,21450,21450,0
|
|
20250123,181400,1616721550,21450,21450,21450,21450,0
|
|
20250123,181300,1616721550,21450,21450,21450,21450,0
|
|
20250123,181200,1616721550,21450,21450,21450,21450,0
|
|
20250123,181100,1616721550,21450,21450,21450,21450,869
|
|
20250123,181000,1616721550,21450,21450,21450,21450,0
|
|
20250123,180900,1616721550,21450,21450,21450,21450,0
|
|
20250123,180800,1616721550,21450,21450,21450,21450,0
|
|
20250123,180700,1616721550,21450,21450,21450,21450,0
|
|
20250123,180600,1616721550,21450,21450,21450,21450,0
|
|
20250123,180500,1616721550,21450,21450,21450,21450,0
|
|
20250123,180400,1616721550,21450,21450,21450,21450,0
|
|
20250123,180300,1616721550,21450,21450,21450,21450,0
|
|
20250123,180200,1616721550,21450,21450,21450,21450,0
|
|
20250123,180100,1616721550,21450,21450,21450,21450,0
|
|
20250123,180000,1616721550,21450,21450,21450,21450,0
|
|
20250123,175900,1616721550,21450,21450,21450,21450,0
|
|
20250123,175800,1616721550,21450,21450,21450,21450,0
|
|
20250123,175700,1616721550,21450,21450,21450,21450,0
|
|
20250123,175600,1616721550,21450,21450,21450,21450,0
|
|
20250123,175500,1616721550,21450,21450,21450,21450,0
|
|
20250123,175400,1616721550,21450,21450,21450,21450,0
|
|
20250123,175300,1616721550,21450,21450,21450,21450,0
|
|
20250123,175200,1616721550,21450,21450,21450,21450,0
|
|
20250123,175100,1616721550,21450,21450,21450,21450,0
|
|
20250123,175000,1616721550,21450,21450,21450,21450,0
|
|
20250123,174900,1616721550,21450,21450,21450,21450,0
|
|
20250123,174800,1616721550,21450,21450,21450,21450,0
|
|
20250123,174700,1616721550,21450,21450,21450,21450,0
|
|
20250123,174600,1616721550,21450,21450,21450,21450,0
|
|
20250123,174500,1616721550,21450,21450,21450,21450,0
|
|
20250123,174400,1616721550,21450,21450,21450,21450,0
|
|
20250123,174300,1616721550,21450,21450,21450,21450,0
|
|
20250123,174200,1616721550,21450,21450,21450,21450,0
|
|
20250123,174100,1616721550,21450,21450,21450,21450,869
|
|
20250123,174000,1616721550,21450,21450,21450,21450,0
|
|
20250123,173900,1616721550,21450,21450,21450,21450,0
|
|
20250123,173800,1616721550,21450,21450,21450,21450,0
|
|
20250123,173700,1616721550,21450,21450,21450,21450,0
|
|
20250123,173600,1616721550,21450,21450,21450,21450,0
|
|
20250123,173500,1616721550,21450,21450,21450,21450,0
|
|
20250123,173400,1616721550,21450,21450,21450,21450,0
|
|
20250123,173300,1616721550,21450,21450,21450,21450,0
|
|
20250123,173200,1616721550,21450,21450,21450,21450,0
|
|
20250123,173100,1616721550,21450,21450,21450,21450,0
|
|
20250123,173000,1616721550,21450,21450,21450,21450,0
|
|
20250123,172900,1616721550,21450,21450,21450,21450,0
|
|
20250123,172800,1616721550,21450,21450,21450,21450,0
|
|
20250123,172700,1616721550,21450,21450,21450,21450,0
|
|
20250123,172600,1616721550,21450,21450,21450,21450,0
|
|
20250123,172500,1616721550,21450,21450,21450,21450,0
|
|
20250123,172400,1616721550,21450,21450,21450,21450,0
|
|
20250123,172300,1616721550,21450,21450,21450,21450,0
|
|
20250123,172200,1616721550,21450,21450,21450,21450,0
|
|
20250123,172100,1616721550,21450,21450,21450,21450,0
|
|
20250123,172000,1616721550,21450,21450,21450,21450,0
|
|
20250123,171900,1616721550,21450,21450,21450,21450,0
|
|
20250123,171800,1616721550,21450,21450,21450,21450,0
|
|
20250123,171700,1616721550,21450,21450,21450,21450,0
|
|
20250123,171600,1616721550,21450,21450,21450,21450,0
|
|
20250123,171500,1616721550,21450,21450,21450,21450,0
|
|
20250123,171400,1616721550,21450,21450,21450,21450,0
|
|
20250123,171300,1616721550,21450,21450,21450,21450,0
|
|
20250123,171200,1616721550,21450,21450,21450,21450,0
|
|
20250123,171100,1616721550,21450,21450,21450,21450,869
|
|
20250123,171000,1616721550,21450,21450,21450,21450,0
|
|
20250123,170900,1616721550,21450,21450,21450,21450,0
|
|
20250123,170800,1616721550,21450,21450,21450,21450,0
|
|
20250123,170700,1616721550,21450,21450,21450,21450,0
|
|
20250123,170600,1616721550,21450,21450,21450,21450,0
|
|
20250123,170500,1616721550,21450,21450,21450,21450,0
|
|
20250123,170400,1616721550,21450,21450,21450,21450,0
|
|
20250123,170300,1616721550,21450,21450,21450,21450,0
|
|
20250123,170200,1616721550,21450,21450,21450,21450,0
|
|
20250123,170100,1616721550,21450,21450,21450,21450,0
|
|
20250123,170000,1616721550,21450,21450,21450,21450,0
|
|
20250123,165900,1616721550,21450,21450,21450,21450,0
|
|
20250123,165800,1616721550,21450,21450,21450,21450,0
|
|
20250123,165700,1616721550,21450,21450,21450,21450,0
|
|
20250123,165600,1616721550,21450,21450,21450,21450,0
|
|
20250123,165500,1616721550,21450,21450,21450,21450,0
|
|
20250123,165400,1616721550,21450,21450,21450,21450,0
|
|
20250123,165300,1616721550,21450,21450,21450,21450,0
|
|
20250123,165200,1616721550,21450,21450,21450,21450,0
|
|
20250123,165100,1616721550,21450,21450,21450,21450,0
|
|
20250123,165000,1616721550,21450,21450,21450,21450,0
|
|
20250123,164900,1616721550,21450,21450,21450,21450,0
|
|
20250123,164800,1616721550,21450,21450,21450,21450,0
|
|
20250123,164700,1616721550,21450,21450,21450,21450,0
|
|
20250123,164600,1616721550,21450,21450,21450,21450,0
|
|
20250123,164500,1616721550,21450,21450,21450,21450,0
|
|
20250123,164400,1616721550,21450,21450,21450,21450,0
|
|
20250123,164300,1616721550,21450,21450,21450,21450,0
|
|
20250123,164200,1616721550,21450,21450,21450,21450,0
|
|
20250123,164100,1616721550,21450,21450,21450,21450,869
|
|
20250123,164000,1616721550,21450,21450,21450,21450,0
|
|
20250123,163900,1616721550,21450,21450,21450,21450,0
|
|
20250123,163800,1616721550,21450,21450,21450,21450,0
|
|
20250123,163700,1616721550,21450,21450,21450,21450,0
|
|
20250123,163600,1616721550,21450,21450,21450,21450,0
|
|
20250123,163500,1616721550,21450,21450,21450,21450,0
|
|
20250123,163400,1616721550,21450,21450,21450,21450,0
|
|
20250123,163300,1616721550,21450,21450,21450,21450,0
|
|
20250123,163200,1616721550,21450,21450,21450,21450,0
|
|
20250123,163100,1616721550,21450,21450,21450,21450,0
|
|
20250123,163000,1616721550,21450,21450,21450,21450,0
|
|
20250123,162900,1616721550,21450,21450,21450,21450,0
|
|
20250123,162800,1616721550,21450,21450,21450,21450,0
|
|
20250123,162700,1616721550,21450,21450,21450,21450,0
|
|
20250123,162600,1616721550,21450,21450,21450,21450,0
|
|
20250123,162500,1616721550,21450,21450,21450,21450,0
|
|
20250123,162400,1616721550,21450,21450,21450,21450,0
|
|
20250123,162300,1616721550,21450,21450,21450,21450,0
|
|
20250123,162200,1616721550,21450,21450,21450,21450,0
|
|
20250123,162100,1616721550,21450,21450,21450,21450,0
|
|
20250123,162000,1616721550,21450,21450,21450,21450,0
|
|
20250123,161900,1616721550,21450,21450,21450,21450,0
|
|
20250123,161800,1616721550,21450,21450,21450,21450,0
|
|
20250123,161700,1616721550,21450,21450,21450,21450,0
|
|
20250123,161600,1616721550,21450,21450,21450,21450,0
|
|
20250123,161500,1616721550,21450,21450,21450,21450,0
|
|
20250123,161400,1616721550,21450,21450,21450,21450,0
|
|
20250123,161300,1616721550,21450,21450,21450,21450,0
|
|
20250123,161200,1616721550,21450,21450,21450,21450,0
|
|
20250123,161100,1616721550,21450,21450,21450,21450,869
|
|
20250123,161000,1616721550,21450,21450,21450,21450,0
|
|
20250123,160900,1616721550,21450,21450,21450,21450,0
|
|
20250123,160800,1616721550,21450,21450,21450,21450,0
|
|
20250123,160700,1616721550,21450,21450,21450,21450,0
|
|
20250123,160600,1616721550,21450,21450,21450,21450,0
|
|
20250123,160500,1616721550,21450,21450,21450,21450,0
|
|
20250123,160400,1616721550,21450,21450,21450,21450,0
|
|
20250123,160300,1616721550,21450,21450,21450,21450,0
|
|
20250123,160200,1616721550,21450,21450,21450,21450,0
|
|
20250123,160100,1616721550,21450,21450,21450,21450,0
|
|
20250123,160000,1616721550,21450,21450,21450,21450,0
|
|
20250123,155900,1616721550,21450,21450,21450,21450,0
|
|
20250123,155800,1616721550,21450,21450,21450,21450,0
|
|
20250123,155700,1616721550,21450,21450,21450,21450,0
|
|
20250123,155600,1616721550,21450,21450,21450,21450,0
|
|
20250123,155500,1616721550,21450,21450,21450,21450,0
|
|
20250123,155400,1616721550,21450,21450,21450,21450,0
|
|
20250123,155300,1616721550,21450,21450,21450,21450,0
|
|
20250123,155200,1616721550,21450,21450,21450,21450,0
|
|
20250123,155100,1616721550,21450,21450,21450,21450,0
|
|
20250123,155000,1616721550,21450,21450,21450,21450,0
|
|
20250123,154900,1616721550,21450,21450,21450,21450,0
|
|
20250123,154800,1616721550,21450,21450,21450,21450,0
|
|
20250123,154700,1616721550,21450,21450,21450,21450,0
|
|
20250123,154600,1616721550,21450,21450,21450,21450,0
|
|
20250123,154500,1616721550,21450,21450,21450,21450,0
|
|
20250123,154400,1616721550,21450,21450,21450,21450,0
|
|
20250123,154300,1616721550,21450,21450,21450,21450,0
|
|
20250123,154200,1616721550,21450,21450,21450,21450,0
|
|
20250123,154100,1616721550,21450,21450,21450,21450,869
|
|
20250123,154000,1616721550,21450,21450,21450,21450,0
|
|
20250123,153900,1616721550,21450,21450,21450,21450,0
|
|
20250123,153800,1616721550,21450,21450,21450,21450,0
|
|
20250123,153700,1616721550,21450,21450,21450,21450,0
|
|
20250123,153600,1616721550,21450,21450,21450,21450,0
|
|
20250123,153500,1616721550,21450,21450,21450,21450,0
|
|
20250123,153400,1616721550,21450,21450,21450,21450,0
|
|
20250123,153300,1616721550,21450,21450,21450,21450,0
|
|
20250123,153200,1616721550,21450,21450,21450,21450,0
|
|
20250123,153100,1616721550,21450,21450,21450,21450,0
|
|
20250123,153000,1616721550,21450,21450,21450,21450,869
|
|
20250123,152900,1598081500,21600,21600,21600,21600,0
|
|
20250123,152800,1598081500,21600,21600,21600,21600,0
|
|
20250123,152700,1598081500,21600,21600,21600,21600,0
|
|
20250123,152600,1598081500,21600,21600,21600,21600,0
|
|
20250123,152500,1598081500,21600,21600,21600,21600,0
|
|
20250123,152400,1598081500,21600,21600,21600,21600,0
|
|
20250123,152300,1598081500,21600,21600,21600,21600,0
|
|
20250123,152200,1598081500,21600,21600,21600,21600,0
|
|
20250123,152100,1598081500,21600,21600,21600,21600,0
|
|
20250123,152000,1598081500,21600,21600,21600,21600,0
|
|
20250123,151900,1598081500,21600,21550,21600,21550,319
|
|
20250123,151800,1591197950,21550,21550,21550,21550,117
|
|
20250123,151700,1588676600,21550,21500,21550,21500,15
|
|
20250123,151600,1588354000,21600,21550,21600,21550,546
|
|
20250123,151500,1576579850,21550,21500,21550,21500,115
|
|
20250123,151400,1574101650,21500,21450,21500,21450,13
|
|
20250123,151300,1573822200,21450,21500,21550,21450,377
|
|
20250123,151200,1565716700,21450,21450,21450,21450,14
|
|
20250123,151100,1565416400,21450,21400,21450,21400,76
|
|
20250123,151000,1563786300,21450,21400,21450,21400,169
|
|
20250123,150900,1560161400,21400,21500,21550,21400,55
|
|
20250123,150800,1558980000,21400,21450,21500,21400,39
|
|
20250123,150700,1558141650,21450,21400,21450,21400,108
|
|
20250123,150600,1555825100,21450,21400,21450,21400,25
|
|
20250123,150500,1555288950,21500,21400,21500,21400,237
|
|
20250123,150400,1550199500,21400,21400,21400,21400,50
|
|
20250123,150300,1549129500,21400,21400,21500,21400,122
|
|
20250123,150200,1546512600,21400,21400,21400,21400,36
|
|
20250123,150100,1545742200,21500,21400,21500,21400,131
|
|
20250123,150000,1542932250,21400,21400,21500,21400,4
|
|
20250123,145900,1542846550,21500,21450,21500,21400,132
|
|
20250123,145800,1540015100,21450,21500,21500,21450,120
|
|
20250123,145700,1537435200,21450,21400,21450,21400,9
|
|
20250123,145600,1537242550,21450,21400,21500,21400,121
|
|
20250123,145500,1534647150,21450,21400,21450,21400,118
|
|
20250123,145400,1532116150,21450,21400,21450,21350,16
|
|
20250123,145300,1531773650,21350,21400,21450,21350,2240
|
|
20250123,145200,1483742700,21350,21350,21400,21350,143
|
|
20250123,145100,1480682600,21400,21350,21400,21350,43
|
|
20250123,145000,1479763050,21400,21350,21400,21350,1119
|
|
20250123,144900,1455866450,21350,21400,21400,21350,671
|
|
20250123,144800,1441540050,21400,21400,21400,21400,125
|
|
20250123,144700,1438865050,21350,21400,21400,21350,118
|
|
20250123,144600,1436339900,21400,21350,21400,21350,13
|
|
20250123,144500,1436062300,21350,21400,21400,21350,140
|
|
20250123,144400,1433067450,21400,21400,21400,21400,1
|
|
20250123,144300,1433046050,21350,21400,21400,21350,247
|
|
20250123,144200,1427760850,21400,21400,21400,21400,2
|
|
20250123,144100,1427718050,21350,21400,21400,21350,37
|
|
20250123,144000,1426928050,21400,21400,21400,21400,117
|
|
20250123,143900,1424424250,21400,21400,21400,21400,119
|
|
20250123,143800,1421877650,21350,21350,21350,21350,12
|
|
20250123,143700,1421621450,21350,21400,21400,21350,230
|
|
20250123,143600,1416710850,21350,21350,21400,21350,234
|
|
20250123,143500,1411709100,21400,21400,21400,21400,1
|
|
20250123,143400,1411687700,21350,21350,21350,21350,0
|
|
20250123,143300,1411687700,21350,21400,21400,21350,130
|
|
20250123,143200,1408906300,21350,21350,21350,21350,40
|
|
20250123,143100,1408052300,21400,21350,21400,21350,201
|
|
20250123,143000,1403751500,21400,21400,21400,21400,118
|
|
20250123,142900,1401226300,21400,21400,21400,21400,22
|
|
20250123,142800,1400755500,21350,21400,21400,21350,129
|
|
20250123,142700,1397995500,21400,21400,21400,21400,120
|
|
20250123,142600,1395427500,21350,21400,21400,21350,129
|
|
20250123,142500,1392667500,21400,21350,21400,21350,2
|
|
20250123,142400,1392624750,21350,21350,21350,21350,146
|
|
20250123,142300,1389507650,21400,21400,21400,21350,131
|
|
20250123,142200,1386704900,21400,21400,21400,21400,130
|
|
20250123,142100,1383922900,21350,21350,21350,21350,76
|
|
20250123,142000,1382300300,21400,21400,21400,21400,119
|
|
20250123,141900,1379753700,21350,21350,21350,21350,0
|
|
20250123,141800,1379753700,21350,21400,21400,21350,131
|
|
20250123,141700,1376950900,21400,21400,21400,21400,115
|
|
20250123,141600,1374489900,21350,21300,21350,21300,8
|
|
20250123,141500,1374319250,21300,21300,21300,21300,12
|
|
20250123,141400,1374063650,21350,21350,21400,21350,168
|
|
20250123,141300,1370476800,21300,21350,21350,21300,130
|
|
20250123,141200,1367701900,21350,21300,21350,21300,240
|
|
20250123,141100,1362589850,21350,21350,21350,21350,212
|
|
20250123,141000,1358063650,21350,21400,21400,21350,14
|
|
20250123,140900,1357764650,21400,21400,21400,21400,119
|
|
20250123,140800,1355218050,21400,21400,21400,21350,148
|
|
20250123,140700,1352052350,21400,21400,21400,21400,117
|
|
20250123,140600,1349548550,21400,21400,21400,21400,1
|
|
20250123,140500,1349527150,21350,21400,21400,21350,132
|
|
20250123,140400,1346702950,21350,21400,21400,21350,141
|
|
20250123,140300,1343692550,21350,21400,21400,21350,13
|
|
20250123,140200,1343414950,21400,21400,21400,21400,118
|
|
20250123,140100,1340889750,21400,21400,21400,21400,118
|
|
20250123,140000,1338364550,21350,21400,21400,21350,14
|
|
20250123,135900,1338065600,21400,21400,21400,21400,120
|
|
20250123,135800,1335497600,21350,21350,21350,21350,12
|
|
20250123,135700,1335241400,21400,21400,21400,21400,235
|
|
20250123,135600,1330212400,21350,21350,21350,21350,0
|
|
20250123,135500,1330212400,21350,21400,21400,21350,14
|
|
20250123,135400,1329913400,21400,21400,21400,21400,119
|
|
20250123,135300,1327366800,21400,21350,21400,21350,13
|
|
20250123,135200,1327089200,21400,21400,21400,21400,118
|
|
20250123,135100,1324564000,21400,21350,21400,21350,147
|
|
20250123,135000,1321424650,21350,21400,21400,21350,161
|
|
20250123,134900,1317981450,21400,21400,21400,21400,2
|
|
20250123,134800,1317938650,21350,21350,21350,21350,10
|
|
20250123,134700,1317725150,21450,21450,21450,21450,118
|
|
20250123,134600,1315194050,21450,21450,21450,21450,1
|
|
20250123,134500,1315172600,21450,21450,21450,21450,119
|
|
20250123,134400,1312620050,21450,21450,21450,21450,120
|
|
20250123,134300,1310046050,21450,21450,21450,21450,5
|
|
20250123,134200,1309938800,21450,21500,21500,21450,158
|
|
20250123,134100,1306543750,21450,21450,21450,21450,113
|
|
20250123,134000,1304119900,21400,21450,21450,21400,120
|
|
20250123,133900,1301546500,21400,21400,21400,21400,9
|
|
20250123,133800,1301353900,21400,21400,21400,21400,3
|
|
20250123,133700,1301289700,21450,21450,21450,21450,120
|
|
20250123,133600,1298715700,21450,21450,21450,21450,1
|
|
20250123,133500,1298694250,21450,21450,21450,21400,232
|
|
20250123,133400,1293718500,21450,21400,21450,21400,5
|
|
20250123,133300,1293611450,21400,21400,21400,21400,96
|
|
20250123,133200,1291557050,21450,21400,21450,21400,33
|
|
20250123,133100,1290850750,21400,21400,21400,21400,87
|
|
20250123,133000,1288988950,21500,21450,21500,21450,237
|
|
20250123,132900,1283905250,21500,21500,21500,21500,1
|
|
20250123,132800,1283883750,21400,21450,21450,21400,120
|
|
20250123,132700,1281315250,21450,21500,21500,21450,131
|
|
20250123,132600,1278499350,21500,21500,21500,21500,118
|
|
20250123,132500,1275962350,21450,21450,21450,21450,12
|
|
20250123,132400,1275704950,21500,21450,21500,21450,62
|
|
20250123,132300,1274374300,21450,21450,21450,21450,226
|
|
20250123,132200,1269526600,21450,21450,21450,21400,26
|
|
20250123,132100,1268969500,21400,21350,21400,21350,141
|
|
20250123,132000,1265953850,21400,21350,21400,21350,37
|
|
20250123,131900,1265163750,21350,21350,21400,21350,189
|
|
20250123,131800,1261122600,21300,21300,21300,21300,69
|
|
20250123,131700,1259652900,21350,21300,21350,21250,81
|
|
20250123,131600,1257929250,21400,21350,21400,21300,329
|
|
20250123,131500,1250898000,21300,21300,21400,21300,70
|
|
20250123,131400,1249406900,21300,21350,21400,21300,153
|
|
20250123,131300,1246137900,21400,21350,21400,21350,144
|
|
20250123,131200,1243063450,21300,21400,21400,21300,107
|
|
20250123,131100,1240779350,21400,21350,21400,21300,145
|
|
20250123,131000,1237685200,21300,21400,21400,21300,70
|
|
20250123,130900,1236194100,21300,21350,21350,21300,666
|
|
20250123,130800,1221999950,21350,21350,21500,21300,229
|
|
20250123,130700,1217112400,21350,21400,21400,21350,386
|
|
20250123,130600,1208853700,21400,21500,21550,21400,153
|
|
20250123,130500,1205571700,21450,21450,21450,21450,169
|
|
20250123,130400,1201946650,21450,21600,21600,21450,35
|
|
20250123,130300,1201195750,21400,21500,21500,21400,96
|
|
20250123,130200,1199140950,21550,21500,21550,21500,129
|
|
20250123,130100,1196362700,21500,21600,21600,21450,956
|
|
20250123,130000,1175813700,21600,21600,21600,21600,54
|
|
20250123,125900,1174647300,21550,21600,21600,21550,129
|
|
20250123,125800,1171861500,21600,21550,21600,21550,51
|
|
20250123,125700,1170762400,21550,21600,21600,21550,66
|
|
20250123,125600,1169337400,21600,21600,21600,21600,140
|
|
20250123,125500,1166313400,21600,21600,21600,21600,0
|
|
20250123,125400,1166313400,21600,21550,21600,21550,132
|
|
20250123,125300,1163462800,21550,21600,21600,21550,329
|
|
20250123,125200,1156366950,21600,21550,21600,21550,65
|
|
20250123,125100,1154963800,21550,21600,21600,21550,507
|
|
20250123,125000,1144037850,21600,21550,21600,21550,127
|
|
20250123,124900,1141295150,21550,21550,21550,21500,480
|
|
20250123,124800,1130951750,21550,21550,21550,21550,117
|
|
20250123,124700,1128430400,21550,21550,21550,21550,107
|
|
20250123,124600,1126124550,21500,21500,21500,21500,13
|
|
20250123,124500,1125845050,21550,21550,21550,21550,2
|
|
20250123,124400,1125801950,21550,21550,21550,21500,172
|
|
20250123,124300,1122096000,21550,21500,21550,21500,68
|
|
20250123,124200,1120633950,21500,21500,21500,21500,3
|
|
20250123,124100,1120569450,21550,21500,21550,21500,120
|
|
20250123,124000,1117989400,21500,21500,21500,21500,185
|
|
20250123,123900,1114011900,21550,21450,21550,21450,120
|
|
20250123,123800,1111432450,21500,21500,21500,21500,0
|
|
20250123,123700,1111432450,21500,21500,21500,21500,118
|
|
20250123,123600,1108895450,21500,21550,21550,21500,135
|
|
20250123,123500,1105987100,21550,21500,21550,21500,600
|
|
20250123,123400,1093081200,21450,21500,21500,21450,14
|
|
20250123,123300,1092780800,21500,21450,21500,21450,209
|
|
20250123,123200,1088294900,21400,21450,21450,21400,414
|
|
20250123,123100,1079429350,21400,21400,21400,21400,16
|
|
20250123,123000,1079086950,21400,21450,21450,21400,56
|
|
20250123,122900,1077888500,21400,21400,21400,21400,686
|
|
20250123,122800,1063208100,21350,21400,21400,21350,272
|
|
20250123,122700,1057400800,21350,21300,21350,21300,100
|
|
20250123,122600,1055266400,21350,21350,21350,21350,1
|
|
20250123,122500,1055245050,21300,21350,21350,21300,30
|
|
20250123,122400,1054605550,21350,21350,21350,21350,12
|
|
20250123,122300,1054349350,21400,21400,21400,21400,0
|
|
20250123,122200,1054349350,21400,21300,21400,21300,21
|
|
20250123,122100,1053901800,21300,21250,21300,21250,26
|
|
20250123,122000,1053349200,21250,21300,21300,21250,18
|
|
20250123,121900,1052966650,21250,21250,21250,21250,9
|
|
20250123,121800,1052775400,21350,21300,21350,21300,32
|
|
20250123,121700,1052093700,21300,21350,21350,21300,36
|
|
20250123,121600,1051326850,21250,21250,21250,21250,11
|
|
20250123,121500,1051093100,21350,21400,21400,21350,399
|
|
20250123,121400,1042574400,21450,21450,21450,21450,0
|
|
20250123,121300,1042574400,21450,21450,21450,21450,2
|
|
20250123,121200,1042531500,21300,21300,21300,21300,735
|
|
20250123,121100,1026876000,21300,21350,21350,21300,740
|
|
20250123,121000,1011113950,21350,21350,21350,21350,0
|
|
20250123,120900,1011113950,21350,21350,21350,21350,1
|
|
20250123,120800,1011092600,21350,21350,21350,21350,10
|
|
20250123,120700,1010879100,21400,21350,21400,21350,32
|
|
20250123,120600,1010195800,21300,21300,21300,21300,10
|
|
20250123,120500,1009982800,21350,21450,21450,21350,272
|
|
20250123,120400,1004174000,21450,21450,21450,21450,0
|
|
20250123,120300,1004174000,21450,21450,21450,21450,1
|
|
20250123,120200,1004152550,21400,21450,21450,21400,1024
|
|
20250123,120100,982238050,21450,21450,21450,21450,2
|
|
20250123,120000,982195150,21400,21450,21500,21400,118
|
|
20250123,115900,979658800,21450,21450,21450,21450,1
|
|
20250123,115800,979637350,21450,21450,21450,21450,119
|
|
20250123,115700,977084800,21400,21400,21400,21400,3
|
|
20250123,115600,977020600,21450,21400,21450,21400,233
|
|
20250123,115500,972023400,21400,21400,21400,21400,1
|
|
20250123,115400,972002000,21450,21450,21450,21450,119
|
|
20250123,115300,969449450,21400,21400,21400,21400,95
|
|
20250123,115200,967416450,21450,21450,21450,21450,121
|
|
20250123,115100,964821000,21500,21500,21500,21500,0
|
|
20250123,115000,964821000,21500,21500,21500,21500,119
|
|
20250123,114900,962262500,21450,21400,21450,21400,118
|
|
20250123,114800,959735900,21400,21400,21400,21400,57
|
|
20250123,114700,958516100,21450,21450,21450,21450,118
|
|
20250123,114600,955985000,21450,21450,21450,21450,32
|
|
20250123,114500,955298600,21500,21500,21500,21500,118
|
|
20250123,114400,952761600,21500,21350,21500,21350,168
|
|
20250123,114300,949169800,21300,21300,21300,21300,223
|
|
20250123,114200,944419900,21400,21300,21400,21300,11
|
|
20250123,114100,944185500,21350,21400,21400,21350,365
|
|
20250123,114000,936392650,21350,21350,21350,21350,26
|
|
20250123,113900,935837550,21400,21450,21450,21400,231
|
|
20250123,113800,930894100,21450,21500,21500,21450,127
|
|
20250123,113700,928164100,21500,21500,21500,21500,1
|
|
20250123,113600,928142600,21500,21450,21500,21450,128
|
|
20250123,113500,925391200,21500,21500,21500,21500,2
|
|
20250123,113400,925348200,21400,21500,21500,21400,385
|
|
20250123,113300,917084250,21500,21450,21500,21450,13
|
|
20250123,113200,916805350,21500,21500,21500,21500,120
|
|
20250123,113100,914225350,21500,21450,21500,21450,169
|
|
20250123,113000,910593050,21450,21450,21450,21450,13
|
|
20250123,112900,910314200,21500,21500,21500,21500,120
|
|
20250123,112800,907734200,21450,21450,21450,21450,242
|
|
20250123,112700,902543300,21500,21550,21550,21500,222
|
|
20250123,112600,897764450,21550,21550,21550,21550,0
|
|
20250123,112500,897764450,21550,21500,21550,21500,508
|
|
20250123,112400,886842400,21500,21500,21500,21500,117
|
|
20250123,112300,884326900,21500,21450,21500,21450,14
|
|
20250123,112200,884026500,21500,21500,21500,21500,118
|
|
20250123,112100,881489500,21450,21450,21450,21450,56
|
|
20250123,112000,880288300,21450,21500,21500,21450,14
|
|
20250123,111900,879987900,21500,21500,21500,21500,117
|
|
20250123,111800,877472400,21500,21450,21500,21450,120
|
|
20250123,111700,874894450,21450,21450,21450,21450,89
|
|
20250123,111600,872985400,21500,21500,21500,21500,150
|
|
20250123,111500,869760400,21500,21450,21500,21450,228
|
|
20250123,111400,864859050,21500,21500,21500,21500,2
|
|
20250123,111300,864816050,21400,21400,21400,21400,50
|
|
20250123,111200,863746050,21450,21500,21500,21450,470
|
|
20250123,111100,853658650,21450,21450,21450,21450,0
|
|
20250123,111000,853658650,21450,21450,21450,21450,129
|
|
20250123,110900,850891600,21500,21500,21500,21500,117
|
|
20250123,110800,848376100,21500,21400,21500,21400,62
|
|
20250123,110700,847049100,21450,21450,21450,21450,293
|
|
20250123,110600,840764250,21450,21400,21450,21350,1098
|
|
20250123,110500,817267850,21350,21450,21450,21350,14
|
|
20250123,110400,816968850,21400,21400,21400,21400,0
|
|
20250123,110300,816968850,21400,21250,21400,21250,257
|
|
20250123,110200,811471900,21250,21250,21250,21250,127
|
|
20250123,110100,808773150,21250,21250,21450,21250,247
|
|
20250123,110000,803499700,21250,21300,21300,21250,146
|
|
20250123,105900,800392650,21450,21350,21450,21300,296
|
|
20250123,105800,794061500,21350,21300,21350,21300,146
|
|
20250123,105700,790948950,21300,21350,21500,21300,174
|
|
20250123,105600,787234300,21350,21300,21350,21300,128
|
|
20250123,105500,784506050,21300,21350,21400,21300,1062
|
|
20250123,105400,761834550,21400,21400,21400,21350,417
|
|
20250123,105300,752917100,21350,21450,21500,21350,1659
|
|
20250123,105200,717431400,21500,21500,21500,21500,154
|
|
20250123,105100,714120400,21550,21500,21550,21500,5
|
|
20250123,105000,714012800,21600,21600,21600,21500,284
|
|
20250123,104900,707893950,21600,21550,21600,21550,219
|
|
20250123,104800,703174450,21550,21550,21550,21550,0
|
|
20250123,104700,703174450,21550,21550,21550,21550,161
|
|
20250123,104600,699704900,21550,21550,21550,21500,499
|
|
20250123,104500,688956350,21500,21450,21500,21450,201
|
|
20250123,104400,684641200,21500,21500,21500,21500,86
|
|
20250123,104300,682792200,21500,21500,21500,21500,185
|
|
20250123,104200,678814700,21500,21500,21500,21500,72
|
|
20250123,104100,677266700,21500,21500,21500,21500,168
|
|
20250123,104000,673654700,21500,21500,21500,21500,4
|
|
20250123,103900,673568700,21500,21500,21500,21500,206
|
|
20250123,103800,669139700,21450,21400,21500,21400,91
|
|
20250123,103700,667190600,21400,21400,21400,21400,58
|
|
20250123,103600,665949400,21400,21500,21500,21400,745
|
|
20250123,103500,649954600,21450,21450,21500,21450,600
|
|
20250123,103400,637078750,21500,21450,21500,21450,59
|
|
20250123,103300,635813150,21450,21400,21450,21400,205
|
|
20250123,103200,631417350,21550,21400,21550,21400,70
|
|
20250123,103100,629919200,21400,21500,21500,21400,153
|
|
20250123,103000,626634900,21550,21550,21550,21500,686
|
|
20250123,102900,611884600,21500,21500,21500,21450,456
|
|
20250123,102800,602085850,21450,21450,21450,21450,1000
|
|
20250123,102700,580635850,21450,21450,21450,21450,118
|
|
20250123,102600,578104750,21450,21450,21450,21450,0
|
|
20250123,102500,578104750,21450,21450,21450,21450,119
|
|
20250123,102400,575552200,21400,21400,21400,21400,0
|
|
20250123,102300,575552200,21400,21400,21400,21400,144
|
|
20250123,102200,572470600,21400,21400,21400,21400,1
|
|
20250123,102100,572449200,21400,21400,21400,21400,119
|
|
20250123,102000,569902600,21250,21250,21250,21250,1
|
|
20250123,101900,569881350,21400,21400,21400,21400,119
|
|
20250123,101800,567334750,21350,21350,21350,21350,117
|
|
20250123,101700,564836800,21350,21300,21350,21300,21
|
|
20250123,101600,564389450,21350,21350,21350,21350,118
|
|
20250123,101500,561870150,21350,21350,21350,21350,119
|
|
20250123,101400,559329500,21250,21250,21250,21250,0
|
|
20250123,101300,559329500,21250,21300,21300,21250,219
|
|
20250123,101200,554665700,21200,21200,21200,21200,1
|
|
20250123,101100,554644500,21350,21200,21350,21200,114
|
|
20250123,101000,552222550,21300,21300,21300,21300,119
|
|
20250123,100900,549687850,21250,21250,21300,21250,172
|
|
20250123,100800,546032800,21300,21250,21300,21250,3
|
|
20250123,100700,545968950,21300,21300,21300,21300,173
|
|
20250123,100600,542284050,21300,21250,21300,21250,233
|
|
20250123,100500,537332750,21200,21250,21250,21200,118
|
|
20250123,100400,534825300,21250,21250,21250,21250,100
|
|
20250123,100300,532700300,21250,21200,21250,21200,46
|
|
20250123,100200,531723850,21200,21200,21200,21200,118
|
|
20250123,100100,529222250,21100,21100,21200,21100,5
|
|
20250123,100000,529116550,21200,21200,21200,21200,2
|
|
20250123,095900,529074150,21200,21200,21200,21200,117
|
|
20250123,095800,526593750,21200,21200,21200,21200,120
|
|
20250123,095700,524049750,21200,21200,21200,21200,0
|
|
20250123,095600,524049750,21200,21200,21200,21200,120
|
|
20250123,095500,521505750,21150,21200,21200,21150,141
|
|
20250123,095400,518523550,21200,21100,21200,21100,47
|
|
20250123,095300,517531750,21100,21200,21200,21100,160
|
|
20250123,095200,514142300,21100,21150,21150,21100,52
|
|
20250123,095100,513042600,21150,21200,21200,21150,278
|
|
20250123,095000,507157850,21200,21200,21200,21200,301
|
|
20250123,094900,500776650,21200,21300,21300,21200,168
|
|
20250123,094800,497201700,21300,21300,21300,21300,0
|
|
20250123,094700,497201700,21300,21250,21300,21250,125
|
|
20250123,094600,494539500,21300,21300,21300,21300,0
|
|
20250123,094500,494539500,21300,21300,21300,21300,119
|
|
20250123,094400,492004800,21250,21300,21300,21100,1062
|
|
20250123,094300,469555450,21350,21300,21350,21300,219
|
|
20250123,094200,464884800,21350,21350,21350,21350,114
|
|
20250123,094100,462450900,21250,21400,21400,21150,1120
|
|
20250123,094000,438713000,21400,21350,21400,21350,118
|
|
20250123,093900,436187900,21400,21300,21400,21250,277
|
|
20250123,093800,430301400,21350,21350,21350,21350,117
|
|
20250123,093700,427803450,21350,21300,21350,21300,22
|
|
20250123,093600,427334750,21350,21350,21350,21350,119
|
|
20250123,093500,424794100,21300,21300,21300,21300,300
|
|
20250123,093400,418404100,21300,21550,21550,21150,3330
|
|
20250123,093300,347792050,21500,21500,21500,21500,207
|
|
20250123,093200,343341550,21450,21450,21450,21350,54
|
|
20250123,093100,342183650,21400,21350,21400,21300,1590
|
|
20250123,093000,308221650,21300,21200,21300,21150,1440
|
|
20250123,092900,277630600,21200,21300,21350,21200,1179
|
|
20250123,092800,252534800,21300,21350,21400,21300,769
|
|
20250123,092700,236116650,21350,21400,21400,21350,586
|
|
20250123,092600,223587250,21400,21450,21600,21400,658
|
|
20250123,092500,209475800,21500,21450,21600,21400,514
|
|
20250123,092400,198449200,21450,21500,21550,21450,922
|
|
20250123,092300,178622250,21500,21550,21550,21500,344
|
|
20250123,092200,171225750,21650,21550,21650,21500,236
|
|
20250123,092100,166143050,21550,21550,21550,21550,345
|
|
20250123,092000,158708300,21500,21650,21650,21500,684
|
|
20250123,091900,143947450,21650,21600,21650,21600,45
|
|
20250123,091800,142975400,21700,21650,21700,21600,340
|
|
20250123,091700,135616050,21700,21700,21700,21700,1
|
|
20250123,091600,135594350,21650,21650,21700,21650,847
|
|
20250123,091500,117250400,21650,21550,21650,21550,170
|
|
20250123,091400,113572650,21600,21600,21600,21500,327
|
|
20250123,091300,106517900,21600,21600,21650,21600,84
|
|
20250123,091200,104701950,21600,21600,21600,21600,341
|
|
20250123,091100,97336350,21600,21600,21700,21550,762
|
|
20250123,091000,80890850,21550,21700,21700,21550,94
|
|
20250123,090900,78851400,21700,21700,21700,21700,172
|
|
20250123,090800,75119000,21700,21700,21700,21600,205
|
|
20250123,090700,70685500,21700,21650,21800,21600,980
|
|
20250123,090600,49396350,21600,21650,21750,21600,510
|
|
20250123,090500,38355250,21650,21450,21700,21450,367
|
|
20250123,090400,30424800,21450,21450,21500,21450,404
|
|
20250123,090300,21747450,21550,21450,21550,21450,8
|
|
20250123,090200,21575750,21500,21350,21500,21350,119
|
|
20250123,090100,19017400,21300,21300,21550,21300,11
|
|
20250123,090000,18782850,21300,21400,21400,21300,879
|