672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200900,237889950,21700,21700,21700,21700,337
|
|
20250123,200800,237889950,21700,21700,21700,21700,0
|
|
20250123,200700,237889950,21700,21700,21700,21700,0
|
|
20250123,200600,237889950,21700,21700,21700,21700,0
|
|
20250123,200500,237889950,21700,21700,21700,21700,0
|
|
20250123,200400,237889950,21700,21700,21700,21700,0
|
|
20250123,200300,237889950,21700,21700,21700,21700,0
|
|
20250123,200200,237889950,21700,21700,21700,21700,0
|
|
20250123,200100,237889950,21700,21700,21700,21700,0
|
|
20250123,200000,237889950,21700,21700,21700,21700,0
|
|
20250123,195900,237889950,21700,21700,21700,21700,0
|
|
20250123,195800,237889950,21700,21700,21700,21700,0
|
|
20250123,195700,237889950,21700,21700,21700,21700,0
|
|
20250123,195600,237889950,21700,21700,21700,21700,0
|
|
20250123,195500,237889950,21700,21700,21700,21700,0
|
|
20250123,195400,237889950,21700,21700,21700,21700,0
|
|
20250123,195300,237889950,21700,21700,21700,21700,0
|
|
20250123,195200,237889950,21700,21700,21700,21700,0
|
|
20250123,195100,237889950,21700,21700,21700,21700,0
|
|
20250123,195000,237889950,21700,21700,21700,21700,0
|
|
20250123,194900,237889950,21700,21700,21700,21700,0
|
|
20250123,194800,237889950,21700,21700,21700,21700,0
|
|
20250123,194700,237889950,21700,21700,21700,21700,0
|
|
20250123,194600,237889950,21700,21700,21700,21700,0
|
|
20250123,194500,237889950,21700,21700,21700,21700,0
|
|
20250123,194400,237889950,21700,21700,21700,21700,0
|
|
20250123,194300,237889950,21700,21700,21700,21700,0
|
|
20250123,194200,237889950,21700,21700,21700,21700,0
|
|
20250123,194100,237889950,21700,21700,21700,21700,0
|
|
20250123,194000,237889950,21700,21700,21700,21700,0
|
|
20250123,193900,237889950,21700,21700,21700,21700,337
|
|
20250123,193800,237889950,21700,21700,21700,21700,0
|
|
20250123,193700,237889950,21700,21700,21700,21700,0
|
|
20250123,193600,237889950,21700,21700,21700,21700,0
|
|
20250123,193500,237889950,21700,21700,21700,21700,0
|
|
20250123,193400,237889950,21700,21700,21700,21700,0
|
|
20250123,193300,237889950,21700,21700,21700,21700,0
|
|
20250123,193200,237889950,21700,21700,21700,21700,0
|
|
20250123,193100,237889950,21700,21700,21700,21700,0
|
|
20250123,193000,237889950,21700,21700,21700,21700,0
|
|
20250123,192900,237889950,21700,21700,21700,21700,0
|
|
20250123,192800,237889950,21700,21700,21700,21700,0
|
|
20250123,192700,237889950,21700,21700,21700,21700,0
|
|
20250123,192600,237889950,21700,21700,21700,21700,0
|
|
20250123,192500,237889950,21700,21700,21700,21700,0
|
|
20250123,192400,237889950,21700,21700,21700,21700,0
|
|
20250123,192300,237889950,21700,21700,21700,21700,0
|
|
20250123,192200,237889950,21700,21700,21700,21700,0
|
|
20250123,192100,237889950,21700,21700,21700,21700,0
|
|
20250123,192000,237889950,21700,21700,21700,21700,0
|
|
20250123,191900,237889950,21700,21700,21700,21700,0
|
|
20250123,191800,237889950,21700,21700,21700,21700,0
|
|
20250123,191700,237889950,21700,21700,21700,21700,0
|
|
20250123,191600,237889950,21700,21700,21700,21700,0
|
|
20250123,191500,237889950,21700,21700,21700,21700,0
|
|
20250123,191400,237889950,21700,21700,21700,21700,0
|
|
20250123,191300,237889950,21700,21700,21700,21700,0
|
|
20250123,191200,237889950,21700,21700,21700,21700,0
|
|
20250123,191100,237889950,21700,21700,21700,21700,0
|
|
20250123,191000,237889950,21700,21700,21700,21700,0
|
|
20250123,190900,237889950,21700,21700,21700,21700,337
|
|
20250123,190800,237889950,21700,21700,21700,21700,0
|
|
20250123,190700,237889950,21700,21700,21700,21700,0
|
|
20250123,190600,237889950,21700,21700,21700,21700,0
|
|
20250123,190500,237889950,21700,21700,21700,21700,0
|
|
20250123,190400,237889950,21700,21700,21700,21700,0
|
|
20250123,190300,237889950,21700,21700,21700,21700,0
|
|
20250123,190200,237889950,21700,21700,21700,21700,0
|
|
20250123,190100,237889950,21700,21700,21700,21700,0
|
|
20250123,190000,237889950,21700,21700,21700,21700,0
|
|
20250123,185900,237889950,21700,21700,21700,21700,0
|
|
20250123,185800,237889950,21700,21700,21700,21700,0
|
|
20250123,185700,237889950,21700,21700,21700,21700,0
|
|
20250123,185600,237889950,21700,21700,21700,21700,0
|
|
20250123,185500,237889950,21700,21700,21700,21700,0
|
|
20250123,185400,237889950,21700,21700,21700,21700,0
|
|
20250123,185300,237889950,21700,21700,21700,21700,0
|
|
20250123,185200,237889950,21700,21700,21700,21700,0
|
|
20250123,185100,237889950,21700,21700,21700,21700,0
|
|
20250123,185000,237889950,21700,21700,21700,21700,0
|
|
20250123,184900,237889950,21700,21700,21700,21700,0
|
|
20250123,184800,237889950,21700,21700,21700,21700,0
|
|
20250123,184700,237889950,21700,21700,21700,21700,0
|
|
20250123,184600,237889950,21700,21700,21700,21700,0
|
|
20250123,184500,237889950,21700,21700,21700,21700,0
|
|
20250123,184400,237889950,21700,21700,21700,21700,0
|
|
20250123,184300,237889950,21700,21700,21700,21700,0
|
|
20250123,184200,237889950,21700,21700,21700,21700,0
|
|
20250123,184100,237889950,21700,21700,21700,21700,0
|
|
20250123,184000,237889950,21700,21700,21700,21700,0
|
|
20250123,183900,237889950,21700,21700,21700,21700,337
|
|
20250123,183800,237889950,21700,21700,21700,21700,0
|
|
20250123,183700,237889950,21700,21700,21700,21700,0
|
|
20250123,183600,237889950,21700,21700,21700,21700,0
|
|
20250123,183500,237889950,21700,21700,21700,21700,0
|
|
20250123,183400,237889950,21700,21700,21700,21700,0
|
|
20250123,183300,237889950,21700,21700,21700,21700,0
|
|
20250123,183200,237889950,21700,21700,21700,21700,0
|
|
20250123,183100,237889950,21700,21700,21700,21700,0
|
|
20250123,183000,237889950,21700,21700,21700,21700,0
|
|
20250123,182900,237889950,21700,21700,21700,21700,0
|
|
20250123,182800,237889950,21700,21700,21700,21700,0
|
|
20250123,182700,237889950,21700,21700,21700,21700,0
|
|
20250123,182600,237889950,21700,21700,21700,21700,0
|
|
20250123,182500,237889950,21700,21700,21700,21700,0
|
|
20250123,182400,237889950,21700,21700,21700,21700,0
|
|
20250123,182300,237889950,21700,21700,21700,21700,0
|
|
20250123,182200,237889950,21700,21700,21700,21700,0
|
|
20250123,182100,237889950,21700,21700,21700,21700,0
|
|
20250123,182000,237889950,21700,21700,21700,21700,0
|
|
20250123,181900,237889950,21700,21700,21700,21700,0
|
|
20250123,181800,237889950,21700,21700,21700,21700,0
|
|
20250123,181700,237889950,21700,21700,21700,21700,0
|
|
20250123,181600,237889950,21700,21700,21700,21700,0
|
|
20250123,181500,237889950,21700,21700,21700,21700,0
|
|
20250123,181400,237889950,21700,21700,21700,21700,0
|
|
20250123,181300,237889950,21700,21700,21700,21700,0
|
|
20250123,181200,237889950,21700,21700,21700,21700,0
|
|
20250123,181100,237889950,21700,21700,21700,21700,0
|
|
20250123,181000,237889950,21700,21700,21700,21700,0
|
|
20250123,180900,237889950,21700,21700,21700,21700,337
|
|
20250123,180800,237889950,21700,21700,21700,21700,0
|
|
20250123,180700,237889950,21700,21700,21700,21700,0
|
|
20250123,180600,237889950,21700,21700,21700,21700,0
|
|
20250123,180500,237889950,21700,21700,21700,21700,0
|
|
20250123,180400,237889950,21700,21700,21700,21700,0
|
|
20250123,180300,237889950,21700,21700,21700,21700,0
|
|
20250123,180200,237889950,21700,21700,21700,21700,0
|
|
20250123,180100,237889950,21700,21700,21700,21700,0
|
|
20250123,180000,237889950,21700,21700,21700,21700,0
|
|
20250123,175900,237889950,21700,21700,21700,21700,0
|
|
20250123,175800,237889950,21700,21700,21700,21700,0
|
|
20250123,175700,237889950,21700,21700,21700,21700,0
|
|
20250123,175600,237889950,21700,21700,21700,21700,0
|
|
20250123,175500,237889950,21700,21700,21700,21700,0
|
|
20250123,175400,237889950,21700,21700,21700,21700,0
|
|
20250123,175300,237889950,21700,21700,21700,21700,0
|
|
20250123,175200,237889950,21700,21700,21700,21700,0
|
|
20250123,175100,237889950,21700,21700,21700,21700,0
|
|
20250123,175000,237889950,21700,21700,21700,21700,0
|
|
20250123,174900,237889950,21700,21700,21700,21700,0
|
|
20250123,174800,237889950,21700,21700,21700,21700,0
|
|
20250123,174700,237889950,21700,21700,21700,21700,0
|
|
20250123,174600,237889950,21700,21700,21700,21700,0
|
|
20250123,174500,237889950,21700,21700,21700,21700,0
|
|
20250123,174400,237889950,21700,21700,21700,21700,0
|
|
20250123,174300,237889950,21700,21700,21700,21700,0
|
|
20250123,174200,237889950,21700,21700,21700,21700,0
|
|
20250123,174100,237889950,21700,21700,21700,21700,0
|
|
20250123,174000,237889950,21700,21700,21700,21700,0
|
|
20250123,173900,237889950,21700,21700,21700,21700,337
|
|
20250123,173800,237889950,21700,21700,21700,21700,0
|
|
20250123,173700,237889950,21700,21700,21700,21700,0
|
|
20250123,173600,237889950,21700,21700,21700,21700,0
|
|
20250123,173500,237889950,21700,21700,21700,21700,0
|
|
20250123,173400,237889950,21700,21700,21700,21700,0
|
|
20250123,173300,237889950,21700,21700,21700,21700,0
|
|
20250123,173200,237889950,21700,21700,21700,21700,0
|
|
20250123,173100,237889950,21700,21700,21700,21700,0
|
|
20250123,173000,237889950,21700,21700,21700,21700,0
|
|
20250123,172900,237889950,21700,21700,21700,21700,0
|
|
20250123,172800,237889950,21700,21700,21700,21700,0
|
|
20250123,172700,237889950,21700,21700,21700,21700,0
|
|
20250123,172600,237889950,21700,21700,21700,21700,0
|
|
20250123,172500,237889950,21700,21700,21700,21700,0
|
|
20250123,172400,237889950,21700,21700,21700,21700,0
|
|
20250123,172300,237889950,21700,21700,21700,21700,0
|
|
20250123,172200,237889950,21700,21700,21700,21700,0
|
|
20250123,172100,237889950,21700,21700,21700,21700,0
|
|
20250123,172000,237889950,21700,21700,21700,21700,0
|
|
20250123,171900,237889950,21700,21700,21700,21700,0
|
|
20250123,171800,237889950,21700,21700,21700,21700,0
|
|
20250123,171700,237889950,21700,21700,21700,21700,0
|
|
20250123,171600,237889950,21700,21700,21700,21700,0
|
|
20250123,171500,237889950,21700,21700,21700,21700,0
|
|
20250123,171400,237889950,21700,21700,21700,21700,0
|
|
20250123,171300,237889950,21700,21700,21700,21700,0
|
|
20250123,171200,237889950,21700,21700,21700,21700,0
|
|
20250123,171100,237889950,21700,21700,21700,21700,0
|
|
20250123,171000,237889950,21700,21700,21700,21700,0
|
|
20250123,170900,237889950,21700,21700,21700,21700,337
|
|
20250123,170800,237889950,21700,21700,21700,21700,0
|
|
20250123,170700,237889950,21700,21700,21700,21700,0
|
|
20250123,170600,237889950,21700,21700,21700,21700,0
|
|
20250123,170500,237889950,21700,21700,21700,21700,0
|
|
20250123,170400,237889950,21700,21700,21700,21700,0
|
|
20250123,170300,237889950,21700,21700,21700,21700,0
|
|
20250123,170200,237889950,21700,21700,21700,21700,0
|
|
20250123,170100,237889950,21700,21700,21700,21700,0
|
|
20250123,170000,237889950,21700,21700,21700,21700,0
|
|
20250123,165900,237889950,21700,21700,21700,21700,0
|
|
20250123,165800,237889950,21700,21700,21700,21700,0
|
|
20250123,165700,237889950,21700,21700,21700,21700,0
|
|
20250123,165600,237889950,21700,21700,21700,21700,0
|
|
20250123,165500,237889950,21700,21700,21700,21700,0
|
|
20250123,165400,237889950,21700,21700,21700,21700,0
|
|
20250123,165300,237889950,21700,21700,21700,21700,0
|
|
20250123,165200,237889950,21700,21700,21700,21700,0
|
|
20250123,165100,237889950,21700,21700,21700,21700,0
|
|
20250123,165000,237889950,21700,21700,21700,21700,0
|
|
20250123,164900,237889950,21700,21700,21700,21700,0
|
|
20250123,164800,237889950,21700,21700,21700,21700,0
|
|
20250123,164700,237889950,21700,21700,21700,21700,0
|
|
20250123,164600,237889950,21700,21700,21700,21700,0
|
|
20250123,164500,237889950,21700,21700,21700,21700,0
|
|
20250123,164400,237889950,21700,21700,21700,21700,0
|
|
20250123,164300,237889950,21700,21700,21700,21700,0
|
|
20250123,164200,237889950,21700,21700,21700,21700,0
|
|
20250123,164100,237889950,21700,21700,21700,21700,0
|
|
20250123,164000,237889950,21700,21700,21700,21700,0
|
|
20250123,163900,237889950,21700,21700,21700,21700,337
|
|
20250123,163800,237889950,21700,21700,21700,21700,0
|
|
20250123,163700,237889950,21700,21700,21700,21700,0
|
|
20250123,163600,237889950,21700,21700,21700,21700,0
|
|
20250123,163500,237889950,21700,21700,21700,21700,0
|
|
20250123,163400,237889950,21700,21700,21700,21700,0
|
|
20250123,163300,237889950,21700,21700,21700,21700,0
|
|
20250123,163200,237889950,21700,21700,21700,21700,0
|
|
20250123,163100,237889950,21700,21700,21700,21700,0
|
|
20250123,163000,237889950,21700,21700,21700,21700,0
|
|
20250123,162900,237889950,21700,21700,21700,21700,0
|
|
20250123,162800,237889950,21700,21700,21700,21700,0
|
|
20250123,162700,237889950,21700,21700,21700,21700,0
|
|
20250123,162600,237889950,21700,21700,21700,21700,0
|
|
20250123,162500,237889950,21700,21700,21700,21700,0
|
|
20250123,162400,237889950,21700,21700,21700,21700,0
|
|
20250123,162300,237889950,21700,21700,21700,21700,0
|
|
20250123,162200,237889950,21700,21700,21700,21700,0
|
|
20250123,162100,237889950,21700,21700,21700,21700,0
|
|
20250123,162000,237889950,21700,21700,21700,21700,0
|
|
20250123,161900,237889950,21700,21700,21700,21700,0
|
|
20250123,161800,237889950,21700,21700,21700,21700,0
|
|
20250123,161700,237889950,21700,21700,21700,21700,0
|
|
20250123,161600,237889950,21700,21700,21700,21700,0
|
|
20250123,161500,237889950,21700,21700,21700,21700,0
|
|
20250123,161400,237889950,21700,21700,21700,21700,0
|
|
20250123,161300,237889950,21700,21700,21700,21700,0
|
|
20250123,161200,237889950,21700,21700,21700,21700,0
|
|
20250123,161100,237889950,21700,21700,21700,21700,0
|
|
20250123,161000,237889950,21700,21700,21700,21700,0
|
|
20250123,160900,237889950,21700,21700,21700,21700,337
|
|
20250123,160800,237889950,21700,21700,21700,21700,0
|
|
20250123,160700,237889950,21700,21700,21700,21700,0
|
|
20250123,160600,237889950,21700,21700,21700,21700,0
|
|
20250123,160500,237889950,21700,21700,21700,21700,0
|
|
20250123,160400,237889950,21700,21700,21700,21700,0
|
|
20250123,160300,237889950,21700,21700,21700,21700,0
|
|
20250123,160200,237889950,21700,21700,21700,21700,0
|
|
20250123,160100,237889950,21700,21700,21700,21700,0
|
|
20250123,160000,237889950,21700,21700,21700,21700,0
|
|
20250123,155900,237889950,21700,21700,21700,21700,0
|
|
20250123,155800,237889950,21700,21700,21700,21700,0
|
|
20250123,155700,237889950,21700,21700,21700,21700,0
|
|
20250123,155600,237889950,21700,21700,21700,21700,0
|
|
20250123,155500,237889950,21700,21700,21700,21700,0
|
|
20250123,155400,237889950,21700,21700,21700,21700,0
|
|
20250123,155300,237889950,21700,21700,21700,21700,0
|
|
20250123,155200,237889950,21700,21700,21700,21700,0
|
|
20250123,155100,237889950,21700,21700,21700,21700,0
|
|
20250123,155000,237889950,21700,21700,21700,21700,0
|
|
20250123,154900,237889950,21700,21700,21700,21700,0
|
|
20250123,154800,237889950,21700,21700,21700,21700,0
|
|
20250123,154700,237889950,21700,21700,21700,21700,0
|
|
20250123,154600,237889950,21700,21700,21700,21700,0
|
|
20250123,154500,237889950,21700,21700,21700,21700,0
|
|
20250123,154400,237889950,21700,21700,21700,21700,0
|
|
20250123,154300,237889950,21700,21700,21700,21700,0
|
|
20250123,154200,237889950,21700,21700,21700,21700,0
|
|
20250123,154100,237889950,21700,21700,21700,21700,0
|
|
20250123,154000,237889950,21700,21700,21700,21700,0
|
|
20250123,153900,237889950,21700,21700,21700,21700,337
|
|
20250123,153800,237889950,21700,21700,21700,21700,0
|
|
20250123,153700,237889950,21700,21700,21700,21700,0
|
|
20250123,153600,237889950,21700,21700,21700,21700,0
|
|
20250123,153500,237889950,21700,21700,21700,21700,0
|
|
20250123,153400,237889950,21700,21700,21700,21700,0
|
|
20250123,153300,237889950,21700,21700,21700,21700,0
|
|
20250123,153200,237889950,21700,21700,21700,21700,0
|
|
20250123,153100,237889950,21700,21700,21700,21700,0
|
|
20250123,153000,237889950,21700,21700,21700,21700,337
|
|
20250123,152900,230577050,21700,21700,21700,21700,0
|
|
20250123,152800,230577050,21700,21700,21700,21700,0
|
|
20250123,152700,230577050,21700,21700,21700,21700,0
|
|
20250123,152600,230577050,21700,21700,21700,21700,0
|
|
20250123,152500,230577050,21700,21700,21700,21700,0
|
|
20250123,152400,230577050,21700,21700,21700,21700,0
|
|
20250123,152300,230577050,21700,21700,21700,21700,0
|
|
20250123,152200,230577050,21700,21700,21700,21700,0
|
|
20250123,152100,230577050,21700,21700,21700,21700,0
|
|
20250123,152000,230577050,21700,21700,21700,21700,0
|
|
20250123,151900,230577050,21700,21700,21800,21700,129
|
|
20250123,151800,227777250,21700,21700,21700,21700,0
|
|
20250123,151700,227777250,21700,21700,21700,21700,0
|
|
20250123,151600,227777250,21700,21700,21700,21700,0
|
|
20250123,151500,227777250,21700,21750,21750,21700,117
|
|
20250123,151400,225233600,21750,21800,21800,21750,153
|
|
20250123,151300,221898500,21800,21800,21800,21800,25
|
|
20250123,151200,221353500,21800,21800,21800,21800,0
|
|
20250123,151100,221353500,21800,21800,21800,21800,0
|
|
20250123,151000,221353500,21800,21800,21800,21800,0
|
|
20250123,150900,221353500,21800,21800,21800,21800,0
|
|
20250123,150800,221353500,21800,21800,21800,21800,200
|
|
20250123,150700,216993500,21800,21800,21800,21800,40
|
|
20250123,150600,216121500,21850,21850,21850,21850,50
|
|
20250123,150500,215029000,21900,21900,21900,21900,0
|
|
20250123,150400,215029000,21900,21900,21900,21900,0
|
|
20250123,150300,215029000,21900,21900,21900,21900,0
|
|
20250123,150200,215029000,21900,21900,21900,21900,0
|
|
20250123,150100,215029000,21900,21900,21900,21900,0
|
|
20250123,150000,215029000,21900,21900,21900,21900,0
|
|
20250123,145900,215029000,21900,21900,21900,21900,1
|
|
20250123,145800,215007100,21800,21800,21800,21800,0
|
|
20250123,145700,215007100,21800,21800,21800,21800,0
|
|
20250123,145600,215007100,21800,21800,21800,21800,0
|
|
20250123,145500,215007100,21800,21800,21800,21800,0
|
|
20250123,145400,215007100,21800,21800,21800,21800,0
|
|
20250123,145300,215007100,21800,21800,21800,21800,0
|
|
20250123,145200,215007100,21800,21800,21800,21800,0
|
|
20250123,145100,215007100,21800,21800,21800,21800,0
|
|
20250123,145000,215007100,21800,21800,21800,21800,0
|
|
20250123,144900,215007100,21800,21800,21800,21800,0
|
|
20250123,144800,215007100,21800,21800,21800,21800,14
|
|
20250123,144700,214701900,21800,21800,21800,21800,0
|
|
20250123,144600,214701900,21800,21800,21800,21800,0
|
|
20250123,144500,214701900,21800,21800,21800,21800,0
|
|
20250123,144400,214701900,21800,21800,21800,21800,0
|
|
20250123,144300,214701900,21800,21800,21800,21800,0
|
|
20250123,144200,214701900,21800,21800,21800,21800,0
|
|
20250123,144100,214701900,21800,21800,21800,21800,0
|
|
20250123,144000,214701900,21800,21800,21800,21800,0
|
|
20250123,143900,214701900,21800,21800,21800,21800,0
|
|
20250123,143800,214701900,21800,21800,21800,21800,0
|
|
20250123,143700,214701900,21800,21800,21800,21800,1
|
|
20250123,143600,214680100,22000,22000,22000,22000,0
|
|
20250123,143500,214680100,22000,22000,22000,22000,0
|
|
20250123,143400,214680100,22000,22000,22000,22000,0
|
|
20250123,143300,214680100,22000,22000,22000,22000,0
|
|
20250123,143200,214680100,22000,22000,22000,22000,0
|
|
20250123,143100,214680100,22000,22000,22000,22000,0
|
|
20250123,143000,214680100,22000,22000,22000,22000,0
|
|
20250123,142900,214680100,22000,22000,22000,22000,0
|
|
20250123,142800,214680100,22000,22000,22000,22000,0
|
|
20250123,142700,214680100,22000,22000,22000,22000,0
|
|
20250123,142600,214680100,22000,22000,22000,22000,0
|
|
20250123,142500,214680100,22000,22000,22000,22000,0
|
|
20250123,142400,214680100,22000,22000,22000,22000,0
|
|
20250123,142300,214680100,22000,22000,22000,22000,0
|
|
20250123,142200,214680100,22000,22000,22000,22000,0
|
|
20250123,142100,214680100,22000,22000,22000,22000,0
|
|
20250123,142000,214680100,22000,22000,22000,22000,0
|
|
20250123,141900,214680100,22000,22000,22000,22000,0
|
|
20250123,141800,214680100,22000,22000,22000,22000,52
|
|
20250123,141700,213536100,22000,22000,22000,22000,0
|
|
20250123,141600,213536100,22000,22100,22100,22000,39
|
|
20250123,141500,212678000,22050,22050,22050,22050,100
|
|
20250123,141400,210473000,22000,22000,22000,22000,201
|
|
20250123,141300,206051000,22000,22000,22000,22000,2
|
|
20250123,141200,206007000,22000,22000,22000,22000,0
|
|
20250123,141100,206007000,22000,22000,22000,22000,0
|
|
20250123,141000,206007000,22000,22000,22000,22000,25
|
|
20250123,140900,205457000,22150,22150,22150,22150,2
|
|
20250123,140800,205412700,22150,21900,22150,21900,2409
|
|
20250123,140700,152492100,21800,21800,21800,21800,0
|
|
20250123,140600,152492100,21800,21800,21800,21800,0
|
|
20250123,140500,152492100,21800,21800,21800,21800,0
|
|
20250123,140400,152492100,21800,21800,21800,21800,0
|
|
20250123,140300,152492100,21800,21800,21800,21800,0
|
|
20250123,140200,152492100,21800,21800,21800,21800,0
|
|
20250123,140100,152492100,21800,21800,21800,21800,0
|
|
20250123,140000,152492100,21800,21800,21800,21800,100
|
|
20250123,135900,150312100,21800,21800,21800,21800,0
|
|
20250123,135800,150312100,21800,21800,21800,21800,0
|
|
20250123,135700,150312100,21800,21800,21800,21800,0
|
|
20250123,135600,150312100,21800,21800,21800,21800,0
|
|
20250123,135500,150312100,21800,21800,21800,21800,100
|
|
20250123,135400,148132100,21800,21800,21800,21800,0
|
|
20250123,135300,148132100,21800,21800,21800,21800,0
|
|
20250123,135200,148132100,21800,21800,21800,21800,0
|
|
20250123,135100,148132100,21800,21800,21800,21800,0
|
|
20250123,135000,148132100,21800,21800,21800,21800,0
|
|
20250123,134900,148132100,21800,21800,21800,21800,0
|
|
20250123,134800,148132100,21800,21800,21800,21800,1
|
|
20250123,134700,148110300,21800,21800,21800,21800,0
|
|
20250123,134600,148110300,21800,21800,21800,21800,0
|
|
20250123,134500,148110300,21800,21800,21800,21800,0
|
|
20250123,134400,148110300,21800,21800,21800,21800,0
|
|
20250123,134300,148110300,21800,21800,21800,21800,0
|
|
20250123,134200,148110300,21800,21800,21800,21800,0
|
|
20250123,134100,148110300,21800,21800,21800,21800,0
|
|
20250123,134000,148110300,21800,21800,21800,21800,0
|
|
20250123,133900,148110300,21800,21800,21800,21800,0
|
|
20250123,133800,148110300,21800,21800,21800,21800,0
|
|
20250123,133700,148110300,21800,21800,21800,21800,0
|
|
20250123,133600,148110300,21800,21800,21800,21800,0
|
|
20250123,133500,148110300,21800,21800,21800,21800,0
|
|
20250123,133400,148110300,21800,21800,21800,21800,1
|
|
20250123,133300,148088500,21800,21800,21800,21800,0
|
|
20250123,133200,148088500,21800,21800,21800,21800,100
|
|
20250123,133100,145908500,21800,21800,21800,21800,0
|
|
20250123,133000,145908500,21800,21800,21800,21800,0
|
|
20250123,132900,145908500,21800,21800,21800,21800,0
|
|
20250123,132800,145908500,21800,21800,21800,21800,0
|
|
20250123,132700,145908500,21800,21800,21800,21800,1
|
|
20250123,132600,145886700,21900,21900,21900,21900,0
|
|
20250123,132500,145886700,21900,21900,21900,21900,0
|
|
20250123,132400,145886700,21900,21850,21900,21850,345
|
|
20250123,132300,138334000,21800,21800,21800,21800,29
|
|
20250123,132200,137701800,21800,21800,21800,21800,0
|
|
20250123,132100,137701800,21800,21800,21800,21800,0
|
|
20250123,132000,137701800,21800,21800,21800,21800,0
|
|
20250123,131900,137701800,21800,21800,21800,21800,170
|
|
20250123,131800,133995800,21800,21800,21800,21800,0
|
|
20250123,131700,133995800,21800,21800,21800,21800,0
|
|
20250123,131600,133995800,21800,21800,21800,21800,0
|
|
20250123,131500,133995800,21800,21800,21800,21800,0
|
|
20250123,131400,133995800,21800,21800,21800,21800,0
|
|
20250123,131300,133995800,21800,21800,21800,21800,178
|
|
20250123,131200,130115400,21750,21750,21750,21750,0
|
|
20250123,131100,130115400,21750,21750,21750,21750,0
|
|
20250123,131000,130115400,21750,21750,21750,21750,1
|
|
20250123,130900,130093650,21700,21700,21700,21700,0
|
|
20250123,130800,130093650,21700,21700,21700,21700,1
|
|
20250123,130700,130071950,21700,21750,21750,21700,494
|
|
20250123,130600,119333600,21750,21750,21750,21750,146
|
|
20250123,130500,116158100,21800,21800,21800,21800,0
|
|
20250123,130400,116158100,21800,21800,21800,21800,100
|
|
20250123,130300,113978100,21850,21850,21850,21850,0
|
|
20250123,130200,113978100,21850,21850,21850,21850,0
|
|
20250123,130100,113978100,21850,21850,21850,21850,0
|
|
20250123,130000,113978100,21850,21850,21850,21850,0
|
|
20250123,125900,113978100,21850,21850,21850,21850,0
|
|
20250123,125800,113978100,21850,21850,21850,21850,0
|
|
20250123,125700,113978100,21850,21850,21850,21850,2
|
|
20250123,125600,113934400,21850,21850,21850,21850,1
|
|
20250123,125500,113912550,21900,21900,21900,21900,0
|
|
20250123,125400,113912550,21900,21900,21900,21900,0
|
|
20250123,125300,113912550,21900,21900,21900,21900,0
|
|
20250123,125200,113912550,21900,21900,21900,21900,0
|
|
20250123,125100,113912550,21900,21900,21900,21900,0
|
|
20250123,125000,113912550,21900,21900,21900,21900,0
|
|
20250123,124900,113912550,21900,21900,21900,21800,13
|
|
20250123,124800,113628950,21850,21850,21850,21850,0
|
|
20250123,124700,113628950,21850,21850,21850,21850,0
|
|
20250123,124600,113628950,21850,21850,21850,21850,0
|
|
20250123,124500,113628950,21850,21850,21850,21850,0
|
|
20250123,124400,113628950,21850,21850,21850,21850,0
|
|
20250123,124300,113628950,21850,21850,21850,21850,10
|
|
20250123,124200,113410450,21850,21850,21850,21850,1
|
|
20250123,124100,113388600,21800,21800,21800,21800,34
|
|
20250123,124000,112647400,21850,21850,21850,21850,0
|
|
20250123,123900,112647400,21850,21850,21850,21850,0
|
|
20250123,123800,112647400,21850,21850,21850,21850,0
|
|
20250123,123700,112647400,21850,21850,21850,21850,0
|
|
20250123,123600,112647400,21850,21850,21850,21850,0
|
|
20250123,123500,112647400,21850,21850,21850,21850,0
|
|
20250123,123400,112647400,21850,21850,21850,21850,0
|
|
20250123,123300,112647400,21850,21850,21850,21850,0
|
|
20250123,123200,112647400,21850,21850,21850,21850,22
|
|
20250123,123100,112166700,21800,21800,21800,21800,4
|
|
20250123,123000,112079500,21850,21850,21850,21850,0
|
|
20250123,122900,112079500,21850,21850,21850,21850,0
|
|
20250123,122800,112079500,21850,21850,21850,21850,0
|
|
20250123,122700,112079500,21850,21850,21850,21850,0
|
|
20250123,122600,112079500,21850,21850,21850,21850,0
|
|
20250123,122500,112079500,21850,21850,21850,21850,5
|
|
20250123,122400,111970250,21850,21850,21850,21850,0
|
|
20250123,122300,111970250,21850,21850,21850,21850,0
|
|
20250123,122200,111970250,21850,21850,21850,21850,0
|
|
20250123,122100,111970250,21850,21850,21850,21850,0
|
|
20250123,122000,111970250,21850,21850,21850,21850,0
|
|
20250123,121900,111970250,21850,21850,21850,21850,0
|
|
20250123,121800,111970250,21850,21850,21850,21850,10
|
|
20250123,121700,111751750,21850,21850,21850,21850,0
|
|
20250123,121600,111751750,21850,21850,21850,21850,0
|
|
20250123,121500,111751750,21850,21850,21850,21850,17
|
|
20250123,121400,111380300,21850,21850,21850,21850,0
|
|
20250123,121300,111380300,21850,21850,21850,21850,0
|
|
20250123,121200,111380300,21850,21850,21850,21850,0
|
|
20250123,121100,111380300,21850,21850,21850,21850,0
|
|
20250123,121000,111380300,21850,21850,21850,21850,0
|
|
20250123,120900,111380300,21850,21850,21850,21850,0
|
|
20250123,120800,111380300,21850,21850,21850,21850,0
|
|
20250123,120700,111380300,21850,21850,21850,21850,130
|
|
20250123,120600,108539800,21800,21800,21800,21800,643
|
|
20250123,120500,94522400,21800,21800,21800,21800,1
|
|
20250123,120400,94500600,21850,21850,21850,21850,0
|
|
20250123,120300,94500600,21850,21850,21850,21850,0
|
|
20250123,120200,94500600,21850,21850,21850,21850,30
|
|
20250123,120100,93845100,21800,21800,21800,21800,0
|
|
20250123,120000,93845100,21800,21800,21800,21800,1
|
|
20250123,115900,93823300,21900,21900,21900,21900,0
|
|
20250123,115800,93823300,21900,21900,21900,21900,0
|
|
20250123,115700,93823300,21900,21900,21900,21900,0
|
|
20250123,115600,93823300,21900,21900,21900,21900,0
|
|
20250123,115500,93823300,21900,21900,21900,21900,0
|
|
20250123,115400,93823300,21900,21900,21900,21900,0
|
|
20250123,115300,93823300,21900,21900,21900,21900,0
|
|
20250123,115200,93823300,21900,21900,21900,21900,0
|
|
20250123,115100,93823300,21900,21900,21900,21900,0
|
|
20250123,115000,93823300,21900,21900,21900,21900,0
|
|
20250123,114900,93823300,21900,21900,21900,21900,0
|
|
20250123,114800,93823300,21900,21900,21900,21900,0
|
|
20250123,114700,93823300,21900,21900,21900,21900,0
|
|
20250123,114600,93823300,21900,21900,21900,21900,0
|
|
20250123,114500,93823300,21900,21900,21900,21900,0
|
|
20250123,114400,93823300,21900,21900,21900,21900,0
|
|
20250123,114300,93823300,21900,21900,21900,21900,0
|
|
20250123,114200,93823300,21900,21900,21900,21900,0
|
|
20250123,114100,93823300,21900,21900,21900,21900,0
|
|
20250123,114000,93823300,21900,21900,21900,21900,0
|
|
20250123,113900,93823300,21900,21900,21900,21900,1
|
|
20250123,113800,93801400,21800,21800,21800,21800,0
|
|
20250123,113700,93801400,21800,21800,21800,21800,0
|
|
20250123,113600,93801400,21800,21800,21800,21800,0
|
|
20250123,113500,93801400,21800,21800,21800,21800,0
|
|
20250123,113400,93801400,21800,21850,21850,21800,618
|
|
20250123,113300,80299350,21850,21850,21850,21850,0
|
|
20250123,113200,80299350,21850,21850,21850,21850,100
|
|
20250123,113100,78114350,21850,21850,21850,21850,0
|
|
20250123,113000,78114350,21850,21850,21850,21850,350
|
|
20250123,112900,70466850,21900,21900,21900,21900,0
|
|
20250123,112800,70466850,21900,21900,21900,21900,0
|
|
20250123,112700,70466850,21900,21900,21900,21900,0
|
|
20250123,112600,70466850,21900,21900,21900,21900,2
|
|
20250123,112500,70423050,21950,21950,21950,21950,0
|
|
20250123,112400,70423050,21950,21950,21950,21950,0
|
|
20250123,112300,70423050,21950,21950,21950,21950,0
|
|
20250123,112200,70423050,21950,21950,21950,21950,0
|
|
20250123,112100,70423050,21950,21950,21950,21950,0
|
|
20250123,112000,70423050,21950,21950,21950,21950,1
|
|
20250123,111900,70401100,21900,21900,21900,21900,0
|
|
20250123,111800,70401100,21900,21900,21900,21900,9
|
|
20250123,111700,70204000,21800,21800,21800,21800,12
|
|
20250123,111600,69942400,21800,21800,21800,21800,0
|
|
20250123,111500,69942400,21800,21800,21800,21800,0
|
|
20250123,111400,69942400,21800,21800,21800,21800,0
|
|
20250123,111300,69942400,21800,21800,21800,21800,111
|
|
20250123,111200,67522600,21850,21850,21850,21850,0
|
|
20250123,111100,67522600,21850,21850,21850,21850,55
|
|
20250123,111000,66320850,21900,21900,21900,21900,0
|
|
20250123,110900,66320850,21900,21900,21900,21900,265
|
|
20250123,110800,60517350,21850,21850,21850,21850,0
|
|
20250123,110700,60517350,21850,21850,21850,21850,0
|
|
20250123,110600,60517350,21850,21850,21850,21850,0
|
|
20250123,110500,60517350,21850,21850,21850,21850,3
|
|
20250123,110400,60451800,21900,21900,21900,21900,0
|
|
20250123,110300,60451800,21900,21900,21900,21900,0
|
|
20250123,110200,60451800,21900,21900,21900,21900,0
|
|
20250123,110100,60451800,21900,21900,21900,21900,0
|
|
20250123,110000,60451800,21900,21900,21900,21900,0
|
|
20250123,105900,60451800,21900,21900,21900,21900,0
|
|
20250123,105800,60451800,21900,21900,21900,21900,50
|
|
20250123,105700,59356800,21900,21900,21900,21900,0
|
|
20250123,105600,59356800,21900,21900,21900,21900,0
|
|
20250123,105500,59356800,21900,21900,21900,21900,0
|
|
20250123,105400,59356800,21900,21900,21900,21900,0
|
|
20250123,105300,59356800,21900,21900,21900,21900,0
|
|
20250123,105200,59356800,21900,21900,21900,21900,0
|
|
20250123,105100,59356800,21900,21900,21900,21900,0
|
|
20250123,105000,59356800,21900,21900,21900,21900,0
|
|
20250123,104900,59356800,21900,21900,21900,21900,0
|
|
20250123,104800,59356800,21900,21900,21900,21900,0
|
|
20250123,104700,59356800,21900,21900,21900,21900,10
|
|
20250123,104600,59137800,21850,21850,21850,21850,176
|
|
20250123,104500,55292200,21800,21800,21800,21800,0
|
|
20250123,104400,55292200,21800,21800,21800,21800,6
|
|
20250123,104300,55161400,21800,21800,21800,21800,0
|
|
20250123,104200,55161400,21800,21800,21800,21800,0
|
|
20250123,104100,55161400,21800,21800,21800,21800,0
|
|
20250123,104000,55161400,21800,21800,21800,21800,0
|
|
20250123,103900,55161400,21800,21800,21800,21800,1
|
|
20250123,103800,55139600,21750,21750,21750,21750,0
|
|
20250123,103700,55139600,21750,21750,21750,21750,0
|
|
20250123,103600,55139600,21750,21750,21750,21750,0
|
|
20250123,103500,55139600,21750,21750,21750,21750,58
|
|
20250123,103400,53878100,21750,21750,21750,21750,0
|
|
20250123,103300,53878100,21750,21750,21750,21750,0
|
|
20250123,103200,53878100,21750,21750,21750,21750,0
|
|
20250123,103100,53878100,21750,21750,21750,21750,0
|
|
20250123,103000,53878100,21750,21750,21750,21750,0
|
|
20250123,102900,53878100,21750,21750,21750,21750,0
|
|
20250123,102800,53878100,21750,21750,21750,21750,0
|
|
20250123,102700,53878100,21750,21750,21750,21750,0
|
|
20250123,102600,53878100,21750,21750,21750,21750,0
|
|
20250123,102500,53878100,21750,21750,21750,21750,0
|
|
20250123,102400,53878100,21750,21750,21750,21750,188
|
|
20250123,102300,49789100,21700,21700,21700,21700,0
|
|
20250123,102200,49789100,21700,21700,21700,21700,0
|
|
20250123,102100,49789100,21700,21800,21800,21700,288
|
|
20250123,102000,43512000,21800,21800,21800,21800,0
|
|
20250123,101900,43512000,21800,21800,21800,21800,0
|
|
20250123,101800,43512000,21800,21800,21800,21800,0
|
|
20250123,101700,43512000,21800,21700,21800,21700,227
|
|
20250123,101600,38563600,21700,21700,21850,21700,672
|
|
20250123,101500,23882200,21700,21700,21700,21700,0
|
|
20250123,101400,23882200,21700,21700,21700,21700,0
|
|
20250123,101300,23882200,21700,21700,21700,21700,1
|
|
20250123,101200,23860500,21850,21850,21850,21850,0
|
|
20250123,101100,23860500,21850,21850,21850,21850,1
|
|
20250123,101000,23838650,21850,21850,21850,21850,0
|
|
20250123,100900,23838650,21850,21850,21850,21850,0
|
|
20250123,100800,23838650,21850,21850,21850,21850,0
|
|
20250123,100700,23838650,21850,21850,21850,21850,0
|
|
20250123,100600,23838650,21850,21850,21850,21850,0
|
|
20250123,100500,23838650,21850,21850,21850,21850,0
|
|
20250123,100400,23838650,21850,21850,21850,21850,1
|
|
20250123,100300,23816800,21850,21850,21850,21850,0
|
|
20250123,100200,23816800,21850,21850,21850,21850,0
|
|
20250123,100100,23816800,21850,21850,21850,21850,0
|
|
20250123,100000,23816800,21850,21850,21850,21850,0
|
|
20250123,095900,23816800,21850,21750,21850,21750,11
|
|
20250123,095800,23577450,21850,21850,21850,21850,0
|
|
20250123,095700,23577450,21850,21850,21850,21850,0
|
|
20250123,095600,23577450,21850,21850,21850,21850,0
|
|
20250123,095500,23577450,21850,21850,21850,21850,0
|
|
20250123,095400,23577450,21850,21850,21850,21850,0
|
|
20250123,095300,23577450,21850,21850,21850,21850,0
|
|
20250123,095200,23577450,21850,21650,21850,21650,16
|
|
20250123,095100,23229650,21650,21700,21700,21650,181
|
|
20250123,095000,19306500,21850,21850,21850,21850,0
|
|
20250123,094900,19306500,21850,21850,21850,21850,0
|
|
20250123,094800,19306500,21850,21850,21850,21850,0
|
|
20250123,094700,19306500,21850,21850,21850,21850,0
|
|
20250123,094600,19306500,21850,21850,21850,21850,0
|
|
20250123,094500,19306500,21850,21850,21850,21850,0
|
|
20250123,094400,19306500,21850,21850,21850,21850,1
|
|
20250123,094300,19284650,21850,21850,21850,21850,0
|
|
20250123,094200,19284650,21850,21850,21850,21850,0
|
|
20250123,094100,19284650,21850,21850,21850,21850,0
|
|
20250123,094000,19284650,21850,21850,21850,21850,0
|
|
20250123,093900,19284650,21850,21850,21850,21850,0
|
|
20250123,093800,19284650,21850,21850,21850,21850,0
|
|
20250123,093700,19284650,21850,21850,21850,21850,0
|
|
20250123,093600,19284650,21850,21850,21850,21850,0
|
|
20250123,093500,19284650,21850,21850,21850,21850,0
|
|
20250123,093400,19284650,21850,21850,21850,21850,0
|
|
20250123,093300,19284650,21850,21850,21850,21850,0
|
|
20250123,093200,19284650,21850,21850,21850,21850,0
|
|
20250123,093100,19284650,21850,21850,21850,21850,0
|
|
20250123,093000,19284650,21850,21850,21850,21850,0
|
|
20250123,092900,19284650,21850,21850,21850,21850,0
|
|
20250123,092800,19284650,21850,21850,21850,21850,0
|
|
20250123,092700,19284650,21850,21850,21850,21850,0
|
|
20250123,092600,19284650,21850,21850,21850,21850,0
|
|
20250123,092500,19284650,21850,21700,21850,21700,2
|
|
20250123,092400,19241100,21700,21700,21700,21700,10
|
|
20250123,092300,19024100,21650,21650,21650,21650,14
|
|
20250123,092200,18721000,21650,21650,21850,21650,125
|
|
20250123,092100,16014550,21850,21700,21850,21650,11
|
|
20250123,092000,15776100,21900,21900,21900,21900,0
|
|
20250123,091900,15776100,21900,21900,21900,21900,0
|
|
20250123,091800,15776100,21900,21900,21900,21900,0
|
|
20250123,091700,15776100,21900,21900,21900,21900,0
|
|
20250123,091600,15776100,21900,21900,21900,21900,0
|
|
20250123,091500,15776100,21900,21900,21900,21900,0
|
|
20250123,091400,15776100,21900,21900,21900,21900,2
|
|
20250123,091300,15732300,21900,21850,21900,21850,10
|
|
20250123,091200,15513400,21650,21650,21650,21650,0
|
|
20250123,091100,15513400,21650,21700,21700,21650,680
|
|
20250123,091000,765400,21800,21800,21800,21800,4
|
|
20250123,090900,678200,21950,21950,21950,21950,0
|
|
20250123,090800,678200,21950,21950,21950,21950,0
|
|
20250123,090700,678200,21950,21950,21950,21950,1
|
|
20250123,090600,656250,21700,21700,21700,21700,3
|
|
20250123,090500,591150,21700,21700,21700,21700,5
|
|
20250123,090400,482650,21700,21700,21700,21700,1
|
|
20250123,090300,460950,21850,21750,21850,21750,3
|
|
20250123,090200,395600,21750,21800,21800,21750,3
|
|
20250123,090100,330300,22000,22000,22000,22000,0
|
|
20250123,090000,330300,22000,22050,22050,22000,15
|