672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200900,659894300,22100,22100,22100,22100,356
|
|
20250121,200800,659894300,22100,22100,22100,22100,0
|
|
20250121,200700,659894300,22100,22100,22100,22100,0
|
|
20250121,200600,659894300,22100,22100,22100,22100,0
|
|
20250121,200500,659894300,22100,22100,22100,22100,0
|
|
20250121,200400,659894300,22100,22100,22100,22100,0
|
|
20250121,200300,659894300,22100,22100,22100,22100,0
|
|
20250121,200200,659894300,22100,22100,22100,22100,0
|
|
20250121,200100,659894300,22100,22100,22100,22100,0
|
|
20250121,200000,659894300,22100,22100,22100,22100,0
|
|
20250121,195900,659894300,22100,22100,22100,22100,0
|
|
20250121,195800,659894300,22100,22100,22100,22100,0
|
|
20250121,195700,659894300,22100,22100,22100,22100,0
|
|
20250121,195600,659894300,22100,22100,22100,22100,0
|
|
20250121,195500,659894300,22100,22100,22100,22100,0
|
|
20250121,195400,659894300,22100,22100,22100,22100,0
|
|
20250121,195300,659894300,22100,22100,22100,22100,0
|
|
20250121,195200,659894300,22100,22100,22100,22100,0
|
|
20250121,195100,659894300,22100,22100,22100,22100,0
|
|
20250121,195000,659894300,22100,22100,22100,22100,0
|
|
20250121,194900,659894300,22100,22100,22100,22100,0
|
|
20250121,194800,659894300,22100,22100,22100,22100,0
|
|
20250121,194700,659894300,22100,22100,22100,22100,0
|
|
20250121,194600,659894300,22100,22100,22100,22100,0
|
|
20250121,194500,659894300,22100,22100,22100,22100,0
|
|
20250121,194400,659894300,22100,22100,22100,22100,0
|
|
20250121,194300,659894300,22100,22100,22100,22100,0
|
|
20250121,194200,659894300,22100,22100,22100,22100,0
|
|
20250121,194100,659894300,22100,22100,22100,22100,0
|
|
20250121,194000,659894300,22100,22100,22100,22100,0
|
|
20250121,193900,659894300,22100,22100,22100,22100,356
|
|
20250121,193800,659894300,22100,22100,22100,22100,0
|
|
20250121,193700,659894300,22100,22100,22100,22100,0
|
|
20250121,193600,659894300,22100,22100,22100,22100,0
|
|
20250121,193500,659894300,22100,22100,22100,22100,0
|
|
20250121,193400,659894300,22100,22100,22100,22100,0
|
|
20250121,193300,659894300,22100,22100,22100,22100,0
|
|
20250121,193200,659894300,22100,22100,22100,22100,0
|
|
20250121,193100,659894300,22100,22100,22100,22100,0
|
|
20250121,193000,659894300,22100,22100,22100,22100,0
|
|
20250121,192900,659894300,22100,22100,22100,22100,0
|
|
20250121,192800,659894300,22100,22100,22100,22100,0
|
|
20250121,192700,659894300,22100,22100,22100,22100,0
|
|
20250121,192600,659894300,22100,22100,22100,22100,0
|
|
20250121,192500,659894300,22100,22100,22100,22100,0
|
|
20250121,192400,659894300,22100,22100,22100,22100,0
|
|
20250121,192300,659894300,22100,22100,22100,22100,0
|
|
20250121,192200,659894300,22100,22100,22100,22100,0
|
|
20250121,192100,659894300,22100,22100,22100,22100,0
|
|
20250121,192000,659894300,22100,22100,22100,22100,0
|
|
20250121,191900,659894300,22100,22100,22100,22100,0
|
|
20250121,191800,659894300,22100,22100,22100,22100,0
|
|
20250121,191700,659894300,22100,22100,22100,22100,0
|
|
20250121,191600,659894300,22100,22100,22100,22100,0
|
|
20250121,191500,659894300,22100,22100,22100,22100,0
|
|
20250121,191400,659894300,22100,22100,22100,22100,0
|
|
20250121,191300,659894300,22100,22100,22100,22100,0
|
|
20250121,191200,659894300,22100,22100,22100,22100,0
|
|
20250121,191100,659894300,22100,22100,22100,22100,0
|
|
20250121,191000,659894300,22100,22100,22100,22100,0
|
|
20250121,190900,659894300,22100,22100,22100,22100,356
|
|
20250121,190800,659894300,22100,22100,22100,22100,0
|
|
20250121,190700,659894300,22100,22100,22100,22100,0
|
|
20250121,190600,659894300,22100,22100,22100,22100,0
|
|
20250121,190500,659894300,22100,22100,22100,22100,0
|
|
20250121,190400,659894300,22100,22100,22100,22100,0
|
|
20250121,190300,659894300,22100,22100,22100,22100,0
|
|
20250121,190200,659894300,22100,22100,22100,22100,0
|
|
20250121,190100,659894300,22100,22100,22100,22100,0
|
|
20250121,190000,659894300,22100,22100,22100,22100,0
|
|
20250121,185900,659894300,22100,22100,22100,22100,0
|
|
20250121,185800,659894300,22100,22100,22100,22100,0
|
|
20250121,185700,659894300,22100,22100,22100,22100,0
|
|
20250121,185600,659894300,22100,22100,22100,22100,0
|
|
20250121,185500,659894300,22100,22100,22100,22100,0
|
|
20250121,185400,659894300,22100,22100,22100,22100,0
|
|
20250121,185300,659894300,22100,22100,22100,22100,0
|
|
20250121,185200,659894300,22100,22100,22100,22100,0
|
|
20250121,185100,659894300,22100,22100,22100,22100,0
|
|
20250121,185000,659894300,22100,22100,22100,22100,0
|
|
20250121,184900,659894300,22100,22100,22100,22100,0
|
|
20250121,184800,659894300,22100,22100,22100,22100,0
|
|
20250121,184700,659894300,22100,22100,22100,22100,0
|
|
20250121,184600,659894300,22100,22100,22100,22100,0
|
|
20250121,184500,659894300,22100,22100,22100,22100,0
|
|
20250121,184400,659894300,22100,22100,22100,22100,0
|
|
20250121,184300,659894300,22100,22100,22100,22100,0
|
|
20250121,184200,659894300,22100,22100,22100,22100,0
|
|
20250121,184100,659894300,22100,22100,22100,22100,0
|
|
20250121,184000,659894300,22100,22100,22100,22100,0
|
|
20250121,183900,659894300,22100,22100,22100,22100,356
|
|
20250121,183800,659894300,22100,22100,22100,22100,0
|
|
20250121,183700,659894300,22100,22100,22100,22100,0
|
|
20250121,183600,659894300,22100,22100,22100,22100,0
|
|
20250121,183500,659894300,22100,22100,22100,22100,0
|
|
20250121,183400,659894300,22100,22100,22100,22100,0
|
|
20250121,183300,659894300,22100,22100,22100,22100,0
|
|
20250121,183200,659894300,22100,22100,22100,22100,0
|
|
20250121,183100,659894300,22100,22100,22100,22100,0
|
|
20250121,183000,659894300,22100,22100,22100,22100,0
|
|
20250121,182900,659894300,22100,22100,22100,22100,0
|
|
20250121,182800,659894300,22100,22100,22100,22100,0
|
|
20250121,182700,659894300,22100,22100,22100,22100,0
|
|
20250121,182600,659894300,22100,22100,22100,22100,0
|
|
20250121,182500,659894300,22100,22100,22100,22100,0
|
|
20250121,182400,659894300,22100,22100,22100,22100,0
|
|
20250121,182300,659894300,22100,22100,22100,22100,0
|
|
20250121,182200,659894300,22100,22100,22100,22100,0
|
|
20250121,182100,659894300,22100,22100,22100,22100,0
|
|
20250121,182000,659894300,22100,22100,22100,22100,0
|
|
20250121,181900,659894300,22100,22100,22100,22100,0
|
|
20250121,181800,659894300,22100,22100,22100,22100,0
|
|
20250121,181700,659894300,22100,22100,22100,22100,0
|
|
20250121,181600,659894300,22100,22100,22100,22100,0
|
|
20250121,181500,659894300,22100,22100,22100,22100,0
|
|
20250121,181400,659894300,22100,22100,22100,22100,0
|
|
20250121,181300,659894300,22100,22100,22100,22100,0
|
|
20250121,181200,659894300,22100,22100,22100,22100,0
|
|
20250121,181100,659894300,22100,22100,22100,22100,0
|
|
20250121,181000,659894300,22100,22100,22100,22100,0
|
|
20250121,180900,659894300,22100,22100,22100,22100,356
|
|
20250121,180800,659894300,22100,22100,22100,22100,0
|
|
20250121,180700,659894300,22100,22100,22100,22100,0
|
|
20250121,180600,659894300,22100,22100,22100,22100,0
|
|
20250121,180500,659894300,22100,22100,22100,22100,0
|
|
20250121,180400,659894300,22100,22100,22100,22100,0
|
|
20250121,180300,659894300,22100,22100,22100,22100,0
|
|
20250121,180200,659894300,22100,22100,22100,22100,0
|
|
20250121,180100,659894300,22100,22100,22100,22100,0
|
|
20250121,180000,659894300,22100,22100,22100,22100,0
|
|
20250121,175900,659894300,22100,22100,22100,22100,0
|
|
20250121,175800,659894300,22100,22100,22100,22100,0
|
|
20250121,175700,659894300,22100,22100,22100,22100,0
|
|
20250121,175600,659894300,22100,22100,22100,22100,0
|
|
20250121,175500,659894300,22100,22100,22100,22100,0
|
|
20250121,175400,659894300,22100,22100,22100,22100,0
|
|
20250121,175300,659894300,22100,22100,22100,22100,0
|
|
20250121,175200,659894300,22100,22100,22100,22100,0
|
|
20250121,175100,659894300,22100,22100,22100,22100,0
|
|
20250121,175000,659894300,22100,22100,22100,22100,0
|
|
20250121,174900,659894300,22100,22100,22100,22100,0
|
|
20250121,174800,659894300,22100,22100,22100,22100,0
|
|
20250121,174700,659894300,22100,22100,22100,22100,0
|
|
20250121,174600,659894300,22100,22100,22100,22100,0
|
|
20250121,174500,659894300,22100,22100,22100,22100,0
|
|
20250121,174400,659894300,22100,22100,22100,22100,0
|
|
20250121,174300,659894300,22100,22100,22100,22100,0
|
|
20250121,174200,659894300,22100,22100,22100,22100,0
|
|
20250121,174100,659894300,22100,22100,22100,22100,0
|
|
20250121,174000,659894300,22100,22100,22100,22100,0
|
|
20250121,173900,659894300,22100,22100,22100,22100,356
|
|
20250121,173800,659894300,22100,22100,22100,22100,0
|
|
20250121,173700,659894300,22100,22100,22100,22100,0
|
|
20250121,173600,659894300,22100,22100,22100,22100,0
|
|
20250121,173500,659894300,22100,22100,22100,22100,0
|
|
20250121,173400,659894300,22100,22100,22100,22100,0
|
|
20250121,173300,659894300,22100,22100,22100,22100,0
|
|
20250121,173200,659894300,22100,22100,22100,22100,0
|
|
20250121,173100,659894300,22100,22100,22100,22100,0
|
|
20250121,173000,659894300,22100,22100,22100,22100,0
|
|
20250121,172900,659894300,22100,22100,22100,22100,0
|
|
20250121,172800,659894300,22100,22100,22100,22100,0
|
|
20250121,172700,659894300,22100,22100,22100,22100,0
|
|
20250121,172600,659894300,22100,22100,22100,22100,0
|
|
20250121,172500,659894300,22100,22100,22100,22100,0
|
|
20250121,172400,659894300,22100,22100,22100,22100,0
|
|
20250121,172300,659894300,22100,22100,22100,22100,0
|
|
20250121,172200,659894300,22100,22100,22100,22100,0
|
|
20250121,172100,659894300,22100,22100,22100,22100,0
|
|
20250121,172000,659894300,22100,22100,22100,22100,0
|
|
20250121,171900,659894300,22100,22100,22100,22100,0
|
|
20250121,171800,659894300,22100,22100,22100,22100,0
|
|
20250121,171700,659894300,22100,22100,22100,22100,0
|
|
20250121,171600,659894300,22100,22100,22100,22100,0
|
|
20250121,171500,659894300,22100,22100,22100,22100,0
|
|
20250121,171400,659894300,22100,22100,22100,22100,0
|
|
20250121,171300,659894300,22100,22100,22100,22100,0
|
|
20250121,171200,659894300,22100,22100,22100,22100,0
|
|
20250121,171100,659894300,22100,22100,22100,22100,0
|
|
20250121,171000,659894300,22100,22100,22100,22100,0
|
|
20250121,170900,659894300,22100,22100,22100,22100,356
|
|
20250121,170800,659894300,22100,22100,22100,22100,0
|
|
20250121,170700,659894300,22100,22100,22100,22100,0
|
|
20250121,170600,659894300,22100,22100,22100,22100,0
|
|
20250121,170500,659894300,22100,22100,22100,22100,0
|
|
20250121,170400,659894300,22100,22100,22100,22100,0
|
|
20250121,170300,659894300,22100,22100,22100,22100,0
|
|
20250121,170200,659894300,22100,22100,22100,22100,0
|
|
20250121,170100,659894300,22100,22100,22100,22100,0
|
|
20250121,170000,659894300,22100,22100,22100,22100,0
|
|
20250121,165900,659894300,22100,22100,22100,22100,0
|
|
20250121,165800,659894300,22100,22100,22100,22100,0
|
|
20250121,165700,659894300,22100,22100,22100,22100,0
|
|
20250121,165600,659894300,22100,22100,22100,22100,0
|
|
20250121,165500,659894300,22100,22100,22100,22100,0
|
|
20250121,165400,659894300,22100,22100,22100,22100,0
|
|
20250121,165300,659894300,22100,22100,22100,22100,0
|
|
20250121,165200,659894300,22100,22100,22100,22100,0
|
|
20250121,165100,659894300,22100,22100,22100,22100,0
|
|
20250121,165000,659894300,22100,22100,22100,22100,0
|
|
20250121,164900,659894300,22100,22100,22100,22100,0
|
|
20250121,164800,659894300,22100,22100,22100,22100,0
|
|
20250121,164700,659894300,22100,22100,22100,22100,0
|
|
20250121,164600,659894300,22100,22100,22100,22100,0
|
|
20250121,164500,659894300,22100,22100,22100,22100,0
|
|
20250121,164400,659894300,22100,22100,22100,22100,0
|
|
20250121,164300,659894300,22100,22100,22100,22100,0
|
|
20250121,164200,659894300,22100,22100,22100,22100,0
|
|
20250121,164100,659894300,22100,22100,22100,22100,0
|
|
20250121,164000,659894300,22100,22100,22100,22100,0
|
|
20250121,163900,659894300,22100,22100,22100,22100,356
|
|
20250121,163800,659894300,22100,22100,22100,22100,0
|
|
20250121,163700,659894300,22100,22100,22100,22100,0
|
|
20250121,163600,659894300,22100,22100,22100,22100,0
|
|
20250121,163500,659894300,22100,22100,22100,22100,0
|
|
20250121,163400,659894300,22100,22100,22100,22100,0
|
|
20250121,163300,659894300,22100,22100,22100,22100,0
|
|
20250121,163200,659894300,22100,22100,22100,22100,0
|
|
20250121,163100,659894300,22100,22100,22100,22100,0
|
|
20250121,163000,659894300,22100,22100,22100,22100,0
|
|
20250121,162900,659894300,22100,22100,22100,22100,0
|
|
20250121,162800,659894300,22100,22100,22100,22100,0
|
|
20250121,162700,659894300,22100,22100,22100,22100,0
|
|
20250121,162600,659894300,22100,22100,22100,22100,0
|
|
20250121,162500,659894300,22100,22100,22100,22100,0
|
|
20250121,162400,659894300,22100,22100,22100,22100,0
|
|
20250121,162300,659894300,22100,22100,22100,22100,0
|
|
20250121,162200,659894300,22100,22100,22100,22100,0
|
|
20250121,162100,659894300,22100,22100,22100,22100,0
|
|
20250121,162000,659894300,22100,22100,22100,22100,0
|
|
20250121,161900,659894300,22100,22100,22100,22100,0
|
|
20250121,161800,659894300,22100,22100,22100,22100,0
|
|
20250121,161700,659894300,22100,22100,22100,22100,0
|
|
20250121,161600,659894300,22100,22100,22100,22100,0
|
|
20250121,161500,659894300,22100,22100,22100,22100,0
|
|
20250121,161400,659894300,22100,22100,22100,22100,0
|
|
20250121,161300,659894300,22100,22100,22100,22100,0
|
|
20250121,161200,659894300,22100,22100,22100,22100,0
|
|
20250121,161100,659894300,22100,22100,22100,22100,0
|
|
20250121,161000,659894300,22100,22100,22100,22100,0
|
|
20250121,160900,659894300,22100,22100,22100,22100,356
|
|
20250121,160800,659894300,22100,22100,22100,22100,0
|
|
20250121,160700,659894300,22100,22100,22100,22100,0
|
|
20250121,160600,659894300,22100,22100,22100,22100,0
|
|
20250121,160500,659894300,22100,22100,22100,22100,0
|
|
20250121,160400,659894300,22100,22100,22100,22100,0
|
|
20250121,160300,659894300,22100,22100,22100,22100,0
|
|
20250121,160200,659894300,22100,22100,22100,22100,0
|
|
20250121,160100,659894300,22100,22100,22100,22100,0
|
|
20250121,160000,659894300,22100,22100,22100,22100,0
|
|
20250121,155900,659894300,22100,22100,22100,22100,0
|
|
20250121,155800,659894300,22100,22100,22100,22100,0
|
|
20250121,155700,659894300,22100,22100,22100,22100,0
|
|
20250121,155600,659894300,22100,22100,22100,22100,0
|
|
20250121,155500,659894300,22100,22100,22100,22100,0
|
|
20250121,155400,659894300,22100,22100,22100,22100,0
|
|
20250121,155300,659894300,22100,22100,22100,22100,0
|
|
20250121,155200,659894300,22100,22100,22100,22100,0
|
|
20250121,155100,659894300,22100,22100,22100,22100,0
|
|
20250121,155000,659894300,22100,22100,22100,22100,0
|
|
20250121,154900,659894300,22100,22100,22100,22100,0
|
|
20250121,154800,659894300,22100,22100,22100,22100,0
|
|
20250121,154700,659894300,22100,22100,22100,22100,0
|
|
20250121,154600,659894300,22100,22100,22100,22100,0
|
|
20250121,154500,659894300,22100,22100,22100,22100,0
|
|
20250121,154400,659894300,22100,22100,22100,22100,0
|
|
20250121,154300,659894300,22100,22100,22100,22100,0
|
|
20250121,154200,659894300,22100,22100,22100,22100,0
|
|
20250121,154100,659894300,22100,22100,22100,22100,0
|
|
20250121,154000,659894300,22100,22100,22100,22100,0
|
|
20250121,153900,659894300,22100,22100,22100,22100,356
|
|
20250121,153800,659894300,22100,22100,22100,22100,0
|
|
20250121,153700,659894300,22100,22100,22100,22100,0
|
|
20250121,153600,659894300,22100,22100,22100,22100,0
|
|
20250121,153500,659894300,22100,22100,22100,22100,0
|
|
20250121,153400,659894300,22100,22100,22100,22100,0
|
|
20250121,153300,659894300,22100,22100,22100,22100,0
|
|
20250121,153200,659894300,22100,22100,22100,22100,0
|
|
20250121,153100,659894300,22100,22100,22100,22100,0
|
|
20250121,153000,659894300,22100,22100,22100,22100,356
|
|
20250121,152900,652026700,22100,22100,22100,22100,0
|
|
20250121,152800,652026700,22100,22100,22100,22100,0
|
|
20250121,152700,652026700,22100,22100,22100,22100,0
|
|
20250121,152600,652026700,22100,22100,22100,22100,0
|
|
20250121,152500,652026700,22100,22100,22100,22100,0
|
|
20250121,152400,652026700,22100,22100,22100,22100,0
|
|
20250121,152300,652026700,22100,22100,22100,22100,0
|
|
20250121,152200,652026700,22100,22100,22100,22100,0
|
|
20250121,152100,652026700,22100,22100,22100,22100,0
|
|
20250121,152000,652026700,22100,22100,22100,22100,0
|
|
20250121,151900,652026700,22100,22100,22100,22100,0
|
|
20250121,151800,652026700,22100,22100,22100,22000,46
|
|
20250121,151700,651010200,22100,22050,22100,22050,329
|
|
20250121,151600,643754850,22050,22100,22100,22050,64
|
|
20250121,151500,642343100,22050,22100,22150,22050,288
|
|
20250121,151400,635991300,22100,22100,22100,22100,78
|
|
20250121,151300,634267500,22100,22100,22150,22100,14
|
|
20250121,151200,633957550,22100,22100,22100,22100,5
|
|
20250121,151100,633847050,22050,22100,22150,22050,19
|
|
20250121,151000,633426800,22100,22100,22150,22050,36
|
|
20250121,150900,632632300,22050,22100,22100,22050,12
|
|
20250121,150800,632367150,22100,22050,22100,22000,426
|
|
20250121,150700,622954050,22000,22050,22050,22000,9
|
|
20250121,150600,622755650,22050,22000,22050,22000,47
|
|
20250121,150500,621719400,22050,22000,22050,22000,6
|
|
20250121,150400,621587200,21900,22000,22000,21900,11
|
|
20250121,150300,621345300,22050,22000,22050,22000,19
|
|
20250121,150200,620926650,22000,22000,22050,22000,139
|
|
20250121,150100,617868100,22000,22000,22100,22000,4
|
|
20250121,150000,617780000,22150,22000,22150,22000,13
|
|
20250121,145900,617492200,22000,22150,22150,22000,13
|
|
20250121,145800,617204400,22150,22000,22150,22000,13
|
|
20250121,145700,616916600,22150,22150,22150,22150,10
|
|
20250121,145600,616695100,22050,22100,22200,22000,215
|
|
20250121,145500,611944450,22100,22050,22100,22050,510
|
|
20250121,145400,600683800,22000,22000,22000,22000,1
|
|
20250121,145300,600661800,22050,22050,22050,22050,12
|
|
20250121,145200,600397200,22000,22050,22050,22000,12
|
|
20250121,145100,600132650,22050,22000,22050,22000,13
|
|
20250121,145000,599846050,22050,22050,22050,22050,11
|
|
20250121,144900,599603500,22000,22050,22050,22000,13
|
|
20250121,144800,599316900,22000,22050,22050,22000,35
|
|
20250121,144700,598546350,22000,22050,22050,22000,2
|
|
20250121,144600,598502300,22050,22000,22050,22000,15
|
|
20250121,144500,598171650,22050,22050,22050,22000,27
|
|
20250121,144400,597577100,22000,22000,22050,22000,228
|
|
20250121,144300,592560450,22050,22050,22050,22050,11
|
|
20250121,144200,592317900,22000,22050,22050,22000,18
|
|
20250121,144100,591921050,22000,22000,22000,22000,437
|
|
20250121,144000,582307050,22000,21900,22000,21900,12
|
|
20250121,143900,582043150,22000,21900,22000,21900,13
|
|
20250121,143800,581757250,22000,22000,22000,22000,11
|
|
20250121,143700,581515250,21900,22000,22000,21900,237
|
|
20250121,143600,576312550,22000,22000,22000,22000,10
|
|
20250121,143500,576092550,21950,22050,22050,21950,419
|
|
20250121,143400,566881650,22000,22000,22000,22000,1
|
|
20250121,143300,566859650,22050,22050,22050,22050,10
|
|
20250121,143200,566639150,22050,22050,22050,21950,15
|
|
20250121,143100,566308500,22050,22050,22050,22050,10
|
|
20250121,143000,566088000,21950,22050,22050,21950,44
|
|
20250121,142900,565120600,22050,22050,22050,22050,23
|
|
20250121,142800,564613450,21950,22050,22050,21950,13
|
|
20250121,142700,564326900,21950,21950,21950,21950,1
|
|
20250121,142600,564304950,22050,22050,22050,22050,10
|
|
20250121,142500,564084450,22050,21950,22050,21950,13
|
|
20250121,142400,563797900,22050,22050,22050,22050,11
|
|
20250121,142300,563555350,21950,22050,22050,21950,14
|
|
20250121,142200,563246750,22000,21950,22000,21950,97
|
|
20250121,142100,561112800,22000,22000,22000,22000,0
|
|
20250121,142000,561112800,22000,21950,22000,21950,12
|
|
20250121,141900,560848850,22000,22000,22000,22000,12
|
|
20250121,141800,560584850,21950,22050,22050,21950,13
|
|
20250121,141700,560298300,22050,22050,22050,22050,11
|
|
20250121,141600,560055750,21950,22000,22000,21950,12
|
|
20250121,141500,559791800,22000,21950,22000,21950,263
|
|
20250121,141400,554013700,22000,22000,22000,22000,3
|
|
20250121,141300,553947700,22000,21900,22000,21900,14
|
|
20250121,141200,553639800,22000,22000,22000,22000,56
|
|
20250121,141100,552407800,21900,22000,22000,21900,202
|
|
20250121,141000,547979850,22000,21950,22000,21950,2
|
|
20250121,140900,547935900,22000,22000,22000,22000,0
|
|
20250121,140800,547935900,22000,22000,22000,22000,0
|
|
20250121,140700,547935900,22000,22000,22000,22000,0
|
|
20250121,140600,547935900,22000,21950,22000,21950,19
|
|
20250121,140500,547518650,21950,21950,21950,21950,0
|
|
20250121,140400,547518650,21950,21950,21950,21950,48
|
|
20250121,140300,546465050,22050,22050,22050,22050,0
|
|
20250121,140200,546465050,22050,22050,22050,22050,0
|
|
20250121,140100,546465050,22050,22050,22050,22050,0
|
|
20250121,140000,546465050,22050,22050,22050,22050,0
|
|
20250121,135900,546465050,22050,22050,22050,22050,0
|
|
20250121,135800,546465050,22050,22050,22050,22050,0
|
|
20250121,135700,546465050,22050,22050,22050,22050,1
|
|
20250121,135600,546443000,22050,22050,22050,22050,1
|
|
20250121,135500,546420950,22000,22000,22000,22000,0
|
|
20250121,135400,546420950,22000,22000,22000,22000,1
|
|
20250121,135300,546398950,22050,22050,22050,22050,50
|
|
20250121,135200,545296450,22050,22050,22050,22050,0
|
|
20250121,135100,545296450,22050,22050,22050,22050,158
|
|
20250121,135000,541812550,22100,22100,22100,22100,0
|
|
20250121,134900,541812550,22100,22100,22100,22100,0
|
|
20250121,134800,541812550,22100,22100,22100,22100,20
|
|
20250121,134700,541370550,22100,22100,22100,22100,0
|
|
20250121,134600,541370550,22100,22100,22100,22100,10
|
|
20250121,134500,541149550,22100,22100,22100,22100,0
|
|
20250121,134400,541149550,22100,22100,22100,22100,0
|
|
20250121,134300,541149550,22100,22000,22100,22000,689
|
|
20250121,134200,525927500,22000,22000,22000,22000,0
|
|
20250121,134100,525927500,22000,22000,22000,22000,0
|
|
20250121,134000,525927500,22000,22000,22000,21900,6
|
|
20250121,133900,525795600,21900,21900,21900,21900,0
|
|
20250121,133800,525795600,21900,21900,21900,21900,0
|
|
20250121,133700,525795600,21900,21900,21900,21900,0
|
|
20250121,133600,525795600,21900,21900,21900,21900,0
|
|
20250121,133500,525795600,21900,21900,21900,21900,428
|
|
20250121,133400,516422400,21850,21850,21850,21850,0
|
|
20250121,133300,516422400,21850,21850,21850,21850,0
|
|
20250121,133200,516422400,21850,21850,21850,21850,0
|
|
20250121,133100,516422400,21850,21850,21850,21850,100
|
|
20250121,133000,514237400,21800,21800,21800,21800,0
|
|
20250121,132900,514237400,21800,21800,21800,21800,0
|
|
20250121,132800,514237400,21800,21800,21800,21800,404
|
|
20250121,132700,505430200,21850,21850,21850,21850,695
|
|
20250121,132600,490244450,21850,21850,21850,21850,0
|
|
20250121,132500,490244450,21850,21900,21900,21850,171
|
|
20250121,132400,486500050,21950,22000,22000,21950,97
|
|
20250121,132300,484370400,21950,21950,21950,21950,0
|
|
20250121,132200,484370400,21950,22000,22000,21950,6
|
|
20250121,132100,484238650,21950,21950,21950,21950,0
|
|
20250121,132000,484238650,21950,21950,21950,21950,0
|
|
20250121,131900,484238650,21950,21950,21950,21950,5
|
|
20250121,131800,484128900,21950,21950,21950,21950,60
|
|
20250121,131700,482811900,22000,22000,22000,22000,373
|
|
20250121,131600,474605900,22050,22050,22050,22050,2
|
|
20250121,131500,474561800,22050,22050,22050,22050,59
|
|
20250121,131400,473260850,22000,22000,22000,22000,85
|
|
20250121,131300,471390850,22000,22000,22000,22000,0
|
|
20250121,131200,471390850,22000,22100,22100,22000,2
|
|
20250121,131100,471346750,22000,22000,22000,22000,322
|
|
20250121,131000,464262750,22000,22000,22000,22000,0
|
|
20250121,130900,464262750,22000,22000,22100,22000,874
|
|
20250121,130800,445027950,22000,22000,22000,22000,1
|
|
20250121,130700,445005950,21950,21950,21950,21950,139
|
|
20250121,130600,441954900,21900,21900,21900,21900,12
|
|
20250121,130500,441692100,21900,21900,21900,21900,0
|
|
20250121,130400,441692100,21900,21900,21900,21900,41
|
|
20250121,130300,440794200,21900,21900,21900,21900,0
|
|
20250121,130200,440794200,21900,21950,21950,21900,101
|
|
20250121,130100,438582250,21900,21900,21900,21900,0
|
|
20250121,130000,438582250,21900,21900,21900,21900,10
|
|
20250121,125900,438363250,21900,21900,21900,21900,168
|
|
20250121,125800,434684050,21900,21900,21900,21900,0
|
|
20250121,125700,434684050,21900,21900,21900,21900,121
|
|
20250121,125600,432034150,21900,21900,21900,21900,263
|
|
20250121,125500,426274450,21850,21850,21850,21850,1
|
|
20250121,125400,426252600,21900,21900,21900,21850,194
|
|
20250121,125300,422010350,21900,21900,21900,21900,0
|
|
20250121,125200,422010350,21900,21900,21900,21900,1
|
|
20250121,125100,421988450,21850,21850,21850,21850,8
|
|
20250121,125000,421813650,21900,21900,21900,21900,0
|
|
20250121,124900,421813650,21900,21900,21900,21900,50
|
|
20250121,124800,420718650,21850,21850,21850,21850,0
|
|
20250121,124700,420718650,21850,21850,21850,21850,172
|
|
20250121,124600,416960450,21850,21850,21850,21850,11
|
|
20250121,124500,416720100,21850,21850,21850,21850,100
|
|
20250121,124400,414535100,21900,21900,21900,21900,50
|
|
20250121,124300,413440100,21900,21900,21900,21900,0
|
|
20250121,124200,413440100,21900,21900,21900,21900,18
|
|
20250121,124100,413045900,21850,21850,21850,21850,201
|
|
20250121,124000,408654050,21900,21900,21900,21900,0
|
|
20250121,123900,408654050,21900,21900,21900,21900,52
|
|
20250121,123800,407515250,21900,21950,21950,21900,5
|
|
20250121,123700,407405550,21950,21900,21950,21900,131
|
|
20250121,123600,404531150,21900,21900,21900,21900,0
|
|
20250121,123500,404531150,21900,21900,21900,21900,61
|
|
20250121,123400,403195250,21900,21900,21900,21900,30
|
|
20250121,123300,402538250,21900,21900,21900,21900,8
|
|
20250121,123200,402363050,21800,21800,21800,21800,9
|
|
20250121,123100,402166850,21900,21900,21900,21900,24
|
|
20250121,123000,401641250,21900,21800,21900,21800,520
|
|
20250121,122900,390261900,21800,21800,21800,21800,417
|
|
20250121,122800,381171300,21750,21750,21750,21750,164
|
|
20250121,122700,377604300,21750,21750,21750,21750,25
|
|
20250121,122600,377060550,21750,21700,21750,21700,75
|
|
20250121,122500,375432300,21700,21700,21700,21700,0
|
|
20250121,122400,375432300,21700,21700,21700,21700,16
|
|
20250121,122300,375085100,21700,21700,21700,21700,7
|
|
20250121,122200,374933200,21700,21700,21700,21700,0
|
|
20250121,122100,374933200,21700,21700,21700,21700,0
|
|
20250121,122000,374933200,21700,21700,21700,21600,185
|
|
20250121,121900,370922800,21700,21700,21700,21700,1
|
|
20250121,121800,370901100,21650,21650,21650,21650,0
|
|
20250121,121700,370901100,21650,21650,21650,21650,99
|
|
20250121,121600,368757750,21600,21600,21600,21600,0
|
|
20250121,121500,368757750,21600,21600,21600,21600,1
|
|
20250121,121400,368736150,21650,21650,21650,21650,0
|
|
20250121,121300,368736150,21650,21650,21650,21650,0
|
|
20250121,121200,368736150,21650,21650,21650,21650,0
|
|
20250121,121100,368736150,21650,21650,21650,21650,0
|
|
20250121,121000,368736150,21650,21650,21650,21650,0
|
|
20250121,120900,368736150,21650,21650,21650,21650,9
|
|
20250121,120800,368541300,21600,21600,21600,21600,0
|
|
20250121,120700,368541300,21600,21600,21600,21600,0
|
|
20250121,120600,368541300,21600,21600,21600,21600,29
|
|
20250121,120500,367914900,21600,21600,21600,21600,0
|
|
20250121,120400,367914900,21600,21600,21600,21600,16
|
|
20250121,120300,367569300,21600,21600,21650,21600,137
|
|
20250121,120200,364609300,21600,21600,21600,21600,0
|
|
20250121,120100,364609300,21600,21600,21600,21600,1
|
|
20250121,120000,364587700,21550,21550,21550,21550,0
|
|
20250121,115900,364587700,21550,21550,21550,21550,10
|
|
20250121,115800,364372200,21550,21550,21550,21550,14
|
|
20250121,115700,364070500,21550,21550,21550,21550,5
|
|
20250121,115600,363962750,21550,21550,21550,21550,0
|
|
20250121,115500,363962750,21550,21550,21550,21550,11
|
|
20250121,115400,363725700,21600,21600,21600,21600,9
|
|
20250121,115300,363531300,21600,21600,21600,21600,0
|
|
20250121,115200,363531300,21600,21600,21600,21600,1
|
|
20250121,115100,363509700,21650,21650,21650,21650,0
|
|
20250121,115000,363509700,21650,21650,21650,21650,0
|
|
20250121,114900,363509700,21650,21650,21650,21650,0
|
|
20250121,114800,363509700,21650,21650,21650,21650,0
|
|
20250121,114700,363509700,21650,21650,21650,21650,1
|
|
20250121,114600,363488050,21600,21600,21600,21600,42
|
|
20250121,114500,362580850,21600,21600,21600,21600,0
|
|
20250121,114400,362580850,21600,21600,21600,21600,0
|
|
20250121,114300,362580850,21600,21600,21600,21600,0
|
|
20250121,114200,362580850,21600,21600,21600,21600,0
|
|
20250121,114100,362580850,21600,21600,21600,21600,2
|
|
20250121,114000,362537650,21550,21600,21600,21550,6
|
|
20250121,113900,362408100,21600,21600,21600,21600,0
|
|
20250121,113800,362408100,21600,21600,21600,21600,4
|
|
20250121,113700,362321700,21550,21550,21550,21550,0
|
|
20250121,113600,362321700,21550,21550,21550,21550,0
|
|
20250121,113500,362321700,21550,21550,21550,21550,0
|
|
20250121,113400,362321700,21550,21550,21550,21550,0
|
|
20250121,113300,362321700,21550,21550,21550,21550,0
|
|
20250121,113200,362321700,21550,21550,21550,21550,0
|
|
20250121,113100,362321700,21550,21650,21650,21550,2
|
|
20250121,113000,362278500,21550,21550,21550,21550,1
|
|
20250121,112900,362256950,21550,21550,21550,21550,0
|
|
20250121,112800,362256950,21550,21550,21550,21550,1
|
|
20250121,112700,362235400,21650,21650,21650,21650,0
|
|
20250121,112600,362235400,21650,21650,21650,21650,0
|
|
20250121,112500,362235400,21650,21650,21650,21650,0
|
|
20250121,112400,362235400,21650,21650,21650,21650,0
|
|
20250121,112300,362235400,21650,21650,21650,21650,0
|
|
20250121,112200,362235400,21650,21600,21650,21600,8
|
|
20250121,112100,362062250,21550,21500,21550,21500,57
|
|
20250121,112000,360836350,21550,21550,21550,21500,127
|
|
20250121,111900,358103700,21650,21650,21650,21650,0
|
|
20250121,111800,358103700,21650,21650,21650,21650,0
|
|
20250121,111700,358103700,21650,21600,21650,21600,19
|
|
20250121,111600,357692650,21650,21650,21650,21650,0
|
|
20250121,111500,357692650,21650,21650,21650,21650,1
|
|
20250121,111400,357671000,21600,21550,21600,21550,42
|
|
20250121,111300,356765700,21550,21550,21550,21550,0
|
|
20250121,111200,356765700,21550,21550,21550,21550,0
|
|
20250121,111100,356765700,21550,21550,21550,21550,1
|
|
20250121,111000,356744150,21500,21500,21500,21500,1
|
|
20250121,110900,356722650,21550,21550,21550,21550,0
|
|
20250121,110800,356722650,21550,21550,21550,21550,0
|
|
20250121,110700,356722650,21550,21550,21550,21550,0
|
|
20250121,110600,356722650,21550,21550,21550,21550,1
|
|
20250121,110500,356701100,21550,21550,21550,21550,4
|
|
20250121,110400,356614900,21550,21550,21550,21550,0
|
|
20250121,110300,356614900,21550,21550,21550,21550,0
|
|
20250121,110200,356614900,21550,21550,21550,21550,2
|
|
20250121,110100,356571800,21550,21500,21550,21500,239
|
|
20250121,110000,351425650,21450,21450,21450,21450,0
|
|
20250121,105900,351425650,21450,21450,21450,21450,0
|
|
20250121,105800,351425650,21450,21450,21450,21450,0
|
|
20250121,105700,351425650,21450,21450,21450,21450,0
|
|
20250121,105600,351425650,21450,21450,21450,21450,0
|
|
20250121,105500,351425650,21450,21450,21450,21450,0
|
|
20250121,105400,351425650,21450,21450,21450,21450,0
|
|
20250121,105300,351425650,21450,21450,21450,21450,0
|
|
20250121,105200,351425650,21450,21450,21450,21450,0
|
|
20250121,105100,351425650,21450,21450,21450,21450,0
|
|
20250121,105000,351425650,21450,21450,21450,21450,0
|
|
20250121,104900,351425650,21450,21450,21450,21450,80
|
|
20250121,104800,349709650,21400,21400,21400,21400,0
|
|
20250121,104700,349709650,21400,21400,21400,21400,0
|
|
20250121,104600,349709650,21400,21400,21400,21400,0
|
|
20250121,104500,349709650,21400,21400,21400,21400,0
|
|
20250121,104400,349709650,21400,21400,21400,21400,0
|
|
20250121,104300,349709650,21400,21400,21400,21400,0
|
|
20250121,104200,349709650,21400,21400,21400,21400,0
|
|
20250121,104100,349709650,21400,21400,21400,21400,0
|
|
20250121,104000,349709650,21400,21400,21400,21400,0
|
|
20250121,103900,349709650,21400,21400,21400,21400,0
|
|
20250121,103800,349709650,21400,21400,21400,21400,0
|
|
20250121,103700,349709650,21400,21400,21400,21400,0
|
|
20250121,103600,349709650,21400,21400,21400,21400,0
|
|
20250121,103500,349709650,21400,21400,21400,21400,0
|
|
20250121,103400,349709650,21400,21400,21400,21400,0
|
|
20250121,103300,349709650,21400,21400,21400,21400,127
|
|
20250121,103200,346991850,21400,21500,21500,21400,1001
|
|
20250121,103100,325487400,21550,21550,21550,21550,0
|
|
20250121,103000,325487400,21550,21550,21550,21550,0
|
|
20250121,102900,325487400,21550,21550,21550,21550,0
|
|
20250121,102800,325487400,21550,21550,21550,21550,1
|
|
20250121,102700,325465850,21550,21550,21550,21550,0
|
|
20250121,102600,325465850,21550,21550,21550,21550,0
|
|
20250121,102500,325465850,21550,21550,21550,21550,0
|
|
20250121,102400,325465850,21550,21550,21550,21550,0
|
|
20250121,102300,325465850,21550,21550,21550,21550,0
|
|
20250121,102200,325465850,21550,21550,21550,21550,0
|
|
20250121,102100,325465850,21550,21550,21550,21550,0
|
|
20250121,102000,325465850,21550,21550,21550,21550,0
|
|
20250121,101900,325465850,21550,21550,21550,21550,75
|
|
20250121,101800,323849600,21550,21550,21550,21550,0
|
|
20250121,101700,323849600,21550,21550,21550,21550,0
|
|
20250121,101600,323849600,21550,21500,21550,21500,77
|
|
20250121,101500,322190750,21550,21550,21550,21550,1
|
|
20250121,101400,322169200,21500,21500,21500,21500,0
|
|
20250121,101300,322169200,21500,21500,21500,21500,0
|
|
20250121,101200,322169200,21500,21500,21550,21500,220
|
|
20250121,101100,317428400,21550,21550,21550,21550,0
|
|
20250121,101000,317428400,21550,21550,21550,21550,1
|
|
20250121,100900,317406850,21400,21400,21400,21400,0
|
|
20250121,100800,317406850,21400,21400,21400,21400,0
|
|
20250121,100700,317406850,21400,21450,21450,21400,200
|
|
20250121,100600,313124650,21450,21450,21450,21450,123
|
|
20250121,100500,310486300,21500,21500,21500,21450,607
|
|
20250121,100400,297443300,21500,21500,21500,21500,2
|
|
20250121,100300,297400300,21450,21450,21450,21450,67
|
|
20250121,100200,295963150,21450,21450,21450,21450,254
|
|
20250121,100100,290514850,21450,21450,21450,21450,0
|
|
20250121,100000,290514850,21450,21500,21500,21450,4
|
|
20250121,095900,290428900,21500,21500,21500,21500,245
|
|
20250121,095800,285161400,21450,21450,21450,21450,1
|
|
20250121,095700,285139950,21550,21500,21550,21500,140
|
|
20250121,095600,282129400,21450,21500,21500,21450,118
|
|
20250121,095500,279596250,21500,21500,21500,21500,8
|
|
20250121,095400,279424250,21500,21500,21500,21500,0
|
|
20250121,095300,279424250,21500,21500,21500,21500,0
|
|
20250121,095200,279424250,21500,21500,21550,21500,129
|
|
20250121,095100,276650700,21500,21550,21550,21500,1275
|
|
20250121,095000,249236400,21600,21500,21600,21500,209
|
|
20250121,094900,244730400,21550,21550,21550,21500,462
|
|
20250121,094800,234774550,21550,21550,21550,21550,930
|
|
20250121,094700,214733050,21600,21600,21600,21600,412
|
|
20250121,094600,205833850,21650,21650,21650,21650,0
|
|
20250121,094500,205833850,21650,21650,21650,21650,218
|
|
20250121,094400,201114150,21650,21650,21650,21650,5
|
|
20250121,094300,201005900,21650,21650,21650,21650,200
|
|
20250121,094200,196675900,21650,21700,21700,21650,687
|
|
20250121,094100,181787950,21750,21750,21750,21750,0
|
|
20250121,094000,181787950,21750,21750,21750,21750,0
|
|
20250121,093900,181787950,21750,21750,21750,21750,0
|
|
20250121,093800,181787950,21750,21750,21750,21750,1
|
|
20250121,093700,181766200,21700,21700,21700,21700,0
|
|
20250121,093600,181766200,21700,21700,21700,21700,64
|
|
20250121,093500,180377400,21700,21700,21700,21700,1
|
|
20250121,093400,180355700,21650,21650,21650,21650,0
|
|
20250121,093300,180355700,21650,21650,21650,21650,0
|
|
20250121,093200,180355700,21650,21700,21700,21650,351
|
|
20250121,093100,172753700,21700,21700,21700,21650,588
|
|
20250121,093000,159996850,21700,21700,21700,21700,44
|
|
20250121,092900,159042050,21700,21700,21700,21700,295
|
|
20250121,092800,152640550,21650,21650,21650,21650,0
|
|
20250121,092700,152640550,21650,21650,21650,21650,1
|
|
20250121,092600,152618900,21650,21650,21650,21650,0
|
|
20250121,092500,152618900,21650,21650,21750,21650,104
|
|
20250121,092400,150365300,21650,21650,21650,21650,137
|
|
20250121,092300,147399250,21600,21600,21600,21600,0
|
|
20250121,092200,147399250,21600,21600,21600,21600,300
|
|
20250121,092100,140919250,21600,21600,21600,21600,69
|
|
20250121,092000,139428850,21600,21600,21600,21600,1
|
|
20250121,091900,139407250,21600,21600,21650,21600,639
|
|
20250121,091800,125599850,21700,21700,21700,21650,521
|
|
20250121,091700,114304300,21700,21700,21700,21700,71
|
|
20250121,091600,112763600,21700,21600,21700,21600,118
|
|
20250121,091500,110205500,21600,21600,21650,21600,23
|
|
20250121,091400,109708650,21650,21600,21650,21600,2
|
|
20250121,091300,109665400,21650,21650,21650,21650,0
|
|
20250121,091200,109665400,21650,21650,21650,21650,82
|
|
20250121,091100,107890100,21650,21650,21650,21650,186
|
|
20250121,091000,103863200,21650,21700,21700,21650,325
|
|
20250121,090900,96812200,21700,21750,21750,21700,93
|
|
20250121,090800,94789800,21650,21650,21650,21650,0
|
|
20250121,090700,94789800,21650,21650,21700,21650,11
|
|
20250121,090600,94551600,21650,21650,21650,21650,61
|
|
20250121,090500,93230950,21600,21600,21600,21600,283
|
|
20250121,090400,87118150,21600,21700,21700,21600,131
|
|
20250121,090300,84281000,21700,21700,21700,21700,102
|
|
20250121,090200,82067600,21700,21700,21700,21700,45
|
|
20250121,090100,81091100,21800,21800,21850,21700,1669
|
|
20250121,090000,44805850,21700,21800,21800,21700,2056
|