672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200900,135906550,21700,21700,21700,21700,256
|
|
20250124,200800,135906550,21700,21700,21700,21700,0
|
|
20250124,200700,135906550,21700,21700,21700,21700,0
|
|
20250124,200600,135906550,21700,21700,21700,21700,0
|
|
20250124,200500,135906550,21700,21700,21700,21700,0
|
|
20250124,200400,135906550,21700,21700,21700,21700,0
|
|
20250124,200300,135906550,21700,21700,21700,21700,0
|
|
20250124,200200,135906550,21700,21700,21700,21700,0
|
|
20250124,200100,135906550,21700,21700,21700,21700,0
|
|
20250124,200000,135906550,21700,21700,21700,21700,0
|
|
20250124,195900,135906550,21700,21700,21700,21700,0
|
|
20250124,195800,135906550,21700,21700,21700,21700,0
|
|
20250124,195700,135906550,21700,21700,21700,21700,0
|
|
20250124,195600,135906550,21700,21700,21700,21700,0
|
|
20250124,195500,135906550,21700,21700,21700,21700,0
|
|
20250124,195400,135906550,21700,21700,21700,21700,0
|
|
20250124,195300,135906550,21700,21700,21700,21700,0
|
|
20250124,195200,135906550,21700,21700,21700,21700,0
|
|
20250124,195100,135906550,21700,21700,21700,21700,0
|
|
20250124,195000,135906550,21700,21700,21700,21700,0
|
|
20250124,194900,135906550,21700,21700,21700,21700,0
|
|
20250124,194800,135906550,21700,21700,21700,21700,0
|
|
20250124,194700,135906550,21700,21700,21700,21700,0
|
|
20250124,194600,135906550,21700,21700,21700,21700,0
|
|
20250124,194500,135906550,21700,21700,21700,21700,0
|
|
20250124,194400,135906550,21700,21700,21700,21700,0
|
|
20250124,194300,135906550,21700,21700,21700,21700,0
|
|
20250124,194200,135906550,21700,21700,21700,21700,0
|
|
20250124,194100,135906550,21700,21700,21700,21700,0
|
|
20250124,194000,135906550,21700,21700,21700,21700,0
|
|
20250124,193900,135906550,21700,21700,21700,21700,256
|
|
20250124,193800,135906550,21700,21700,21700,21700,0
|
|
20250124,193700,135906550,21700,21700,21700,21700,0
|
|
20250124,193600,135906550,21700,21700,21700,21700,0
|
|
20250124,193500,135906550,21700,21700,21700,21700,0
|
|
20250124,193400,135906550,21700,21700,21700,21700,0
|
|
20250124,193300,135906550,21700,21700,21700,21700,0
|
|
20250124,193200,135906550,21700,21700,21700,21700,0
|
|
20250124,193100,135906550,21700,21700,21700,21700,0
|
|
20250124,193000,135906550,21700,21700,21700,21700,0
|
|
20250124,192900,135906550,21700,21700,21700,21700,0
|
|
20250124,192800,135906550,21700,21700,21700,21700,0
|
|
20250124,192700,135906550,21700,21700,21700,21700,0
|
|
20250124,192600,135906550,21700,21700,21700,21700,0
|
|
20250124,192500,135906550,21700,21700,21700,21700,0
|
|
20250124,192400,135906550,21700,21700,21700,21700,0
|
|
20250124,192300,135906550,21700,21700,21700,21700,0
|
|
20250124,192200,135906550,21700,21700,21700,21700,0
|
|
20250124,192100,135906550,21700,21700,21700,21700,0
|
|
20250124,192000,135906550,21700,21700,21700,21700,0
|
|
20250124,191900,135906550,21700,21700,21700,21700,0
|
|
20250124,191800,135906550,21700,21700,21700,21700,0
|
|
20250124,191700,135906550,21700,21700,21700,21700,0
|
|
20250124,191600,135906550,21700,21700,21700,21700,0
|
|
20250124,191500,135906550,21700,21700,21700,21700,0
|
|
20250124,191400,135906550,21700,21700,21700,21700,0
|
|
20250124,191300,135906550,21700,21700,21700,21700,0
|
|
20250124,191200,135906550,21700,21700,21700,21700,0
|
|
20250124,191100,135906550,21700,21700,21700,21700,0
|
|
20250124,191000,135906550,21700,21700,21700,21700,0
|
|
20250124,190900,135906550,21700,21700,21700,21700,256
|
|
20250124,190800,135906550,21700,21700,21700,21700,0
|
|
20250124,190700,135906550,21700,21700,21700,21700,0
|
|
20250124,190600,135906550,21700,21700,21700,21700,0
|
|
20250124,190500,135906550,21700,21700,21700,21700,0
|
|
20250124,190400,135906550,21700,21700,21700,21700,0
|
|
20250124,190300,135906550,21700,21700,21700,21700,0
|
|
20250124,190200,135906550,21700,21700,21700,21700,0
|
|
20250124,190100,135906550,21700,21700,21700,21700,0
|
|
20250124,190000,135906550,21700,21700,21700,21700,0
|
|
20250124,185900,135906550,21700,21700,21700,21700,0
|
|
20250124,185800,135906550,21700,21700,21700,21700,0
|
|
20250124,185700,135906550,21700,21700,21700,21700,0
|
|
20250124,185600,135906550,21700,21700,21700,21700,0
|
|
20250124,185500,135906550,21700,21700,21700,21700,0
|
|
20250124,185400,135906550,21700,21700,21700,21700,0
|
|
20250124,185300,135906550,21700,21700,21700,21700,0
|
|
20250124,185200,135906550,21700,21700,21700,21700,0
|
|
20250124,185100,135906550,21700,21700,21700,21700,0
|
|
20250124,185000,135906550,21700,21700,21700,21700,0
|
|
20250124,184900,135906550,21700,21700,21700,21700,0
|
|
20250124,184800,135906550,21700,21700,21700,21700,0
|
|
20250124,184700,135906550,21700,21700,21700,21700,0
|
|
20250124,184600,135906550,21700,21700,21700,21700,0
|
|
20250124,184500,135906550,21700,21700,21700,21700,0
|
|
20250124,184400,135906550,21700,21700,21700,21700,0
|
|
20250124,184300,135906550,21700,21700,21700,21700,0
|
|
20250124,184200,135906550,21700,21700,21700,21700,0
|
|
20250124,184100,135906550,21700,21700,21700,21700,0
|
|
20250124,184000,135906550,21700,21700,21700,21700,0
|
|
20250124,183900,135906550,21700,21700,21700,21700,256
|
|
20250124,183800,135906550,21700,21700,21700,21700,0
|
|
20250124,183700,135906550,21700,21700,21700,21700,0
|
|
20250124,183600,135906550,21700,21700,21700,21700,0
|
|
20250124,183500,135906550,21700,21700,21700,21700,0
|
|
20250124,183400,135906550,21700,21700,21700,21700,0
|
|
20250124,183300,135906550,21700,21700,21700,21700,0
|
|
20250124,183200,135906550,21700,21700,21700,21700,0
|
|
20250124,183100,135906550,21700,21700,21700,21700,0
|
|
20250124,183000,135906550,21700,21700,21700,21700,0
|
|
20250124,182900,135906550,21700,21700,21700,21700,0
|
|
20250124,182800,135906550,21700,21700,21700,21700,0
|
|
20250124,182700,135906550,21700,21700,21700,21700,0
|
|
20250124,182600,135906550,21700,21700,21700,21700,0
|
|
20250124,182500,135906550,21700,21700,21700,21700,0
|
|
20250124,182400,135906550,21700,21700,21700,21700,0
|
|
20250124,182300,135906550,21700,21700,21700,21700,0
|
|
20250124,182200,135906550,21700,21700,21700,21700,0
|
|
20250124,182100,135906550,21700,21700,21700,21700,0
|
|
20250124,182000,135906550,21700,21700,21700,21700,0
|
|
20250124,181900,135906550,21700,21700,21700,21700,0
|
|
20250124,181800,135906550,21700,21700,21700,21700,0
|
|
20250124,181700,135906550,21700,21700,21700,21700,0
|
|
20250124,181600,135906550,21700,21700,21700,21700,0
|
|
20250124,181500,135906550,21700,21700,21700,21700,0
|
|
20250124,181400,135906550,21700,21700,21700,21700,0
|
|
20250124,181300,135906550,21700,21700,21700,21700,0
|
|
20250124,181200,135906550,21700,21700,21700,21700,0
|
|
20250124,181100,135906550,21700,21700,21700,21700,0
|
|
20250124,181000,135906550,21700,21700,21700,21700,0
|
|
20250124,180900,135906550,21700,21700,21700,21700,256
|
|
20250124,180800,135906550,21700,21700,21700,21700,0
|
|
20250124,180700,135906550,21700,21700,21700,21700,0
|
|
20250124,180600,135906550,21700,21700,21700,21700,0
|
|
20250124,180500,135906550,21700,21700,21700,21700,0
|
|
20250124,180400,135906550,21700,21700,21700,21700,0
|
|
20250124,180300,135906550,21700,21700,21700,21700,0
|
|
20250124,180200,135906550,21700,21700,21700,21700,0
|
|
20250124,180100,135906550,21700,21700,21700,21700,0
|
|
20250124,180000,135906550,21700,21700,21700,21700,0
|
|
20250124,175900,135906550,21700,21700,21700,21700,0
|
|
20250124,175800,135906550,21700,21700,21700,21700,0
|
|
20250124,175700,135906550,21700,21700,21700,21700,0
|
|
20250124,175600,135906550,21700,21700,21700,21700,0
|
|
20250124,175500,135906550,21700,21700,21700,21700,0
|
|
20250124,175400,135906550,21700,21700,21700,21700,0
|
|
20250124,175300,135906550,21700,21700,21700,21700,0
|
|
20250124,175200,135906550,21700,21700,21700,21700,0
|
|
20250124,175100,135906550,21700,21700,21700,21700,0
|
|
20250124,175000,135906550,21700,21700,21700,21700,0
|
|
20250124,174900,135906550,21700,21700,21700,21700,0
|
|
20250124,174800,135906550,21700,21700,21700,21700,0
|
|
20250124,174700,135906550,21700,21700,21700,21700,0
|
|
20250124,174600,135906550,21700,21700,21700,21700,0
|
|
20250124,174500,135906550,21700,21700,21700,21700,0
|
|
20250124,174400,135906550,21700,21700,21700,21700,0
|
|
20250124,174300,135906550,21700,21700,21700,21700,0
|
|
20250124,174200,135906550,21700,21700,21700,21700,0
|
|
20250124,174100,135906550,21700,21700,21700,21700,0
|
|
20250124,174000,135906550,21700,21700,21700,21700,0
|
|
20250124,173900,135906550,21700,21700,21700,21700,256
|
|
20250124,173800,135906550,21700,21700,21700,21700,0
|
|
20250124,173700,135906550,21700,21700,21700,21700,0
|
|
20250124,173600,135906550,21700,21700,21700,21700,0
|
|
20250124,173500,135906550,21700,21700,21700,21700,0
|
|
20250124,173400,135906550,21700,21700,21700,21700,0
|
|
20250124,173300,135906550,21700,21700,21700,21700,0
|
|
20250124,173200,135906550,21700,21700,21700,21700,0
|
|
20250124,173100,135906550,21700,21700,21700,21700,0
|
|
20250124,173000,135906550,21700,21700,21700,21700,0
|
|
20250124,172900,135906550,21700,21700,21700,21700,0
|
|
20250124,172800,135906550,21700,21700,21700,21700,0
|
|
20250124,172700,135906550,21700,21700,21700,21700,0
|
|
20250124,172600,135906550,21700,21700,21700,21700,0
|
|
20250124,172500,135906550,21700,21700,21700,21700,0
|
|
20250124,172400,135906550,21700,21700,21700,21700,0
|
|
20250124,172300,135906550,21700,21700,21700,21700,0
|
|
20250124,172200,135906550,21700,21700,21700,21700,0
|
|
20250124,172100,135906550,21700,21700,21700,21700,0
|
|
20250124,172000,135906550,21700,21700,21700,21700,0
|
|
20250124,171900,135906550,21700,21700,21700,21700,0
|
|
20250124,171800,135906550,21700,21700,21700,21700,0
|
|
20250124,171700,135906550,21700,21700,21700,21700,0
|
|
20250124,171600,135906550,21700,21700,21700,21700,0
|
|
20250124,171500,135906550,21700,21700,21700,21700,0
|
|
20250124,171400,135906550,21700,21700,21700,21700,0
|
|
20250124,171300,135906550,21700,21700,21700,21700,0
|
|
20250124,171200,135906550,21700,21700,21700,21700,0
|
|
20250124,171100,135906550,21700,21700,21700,21700,0
|
|
20250124,171000,135906550,21700,21700,21700,21700,0
|
|
20250124,170900,135906550,21700,21700,21700,21700,256
|
|
20250124,170800,135906550,21700,21700,21700,21700,0
|
|
20250124,170700,135906550,21700,21700,21700,21700,0
|
|
20250124,170600,135906550,21700,21700,21700,21700,0
|
|
20250124,170500,135906550,21700,21700,21700,21700,0
|
|
20250124,170400,135906550,21700,21700,21700,21700,0
|
|
20250124,170300,135906550,21700,21700,21700,21700,0
|
|
20250124,170200,135906550,21700,21700,21700,21700,0
|
|
20250124,170100,135906550,21700,21700,21700,21700,0
|
|
20250124,170000,135906550,21700,21700,21700,21700,0
|
|
20250124,165900,135906550,21700,21700,21700,21700,0
|
|
20250124,165800,135906550,21700,21700,21700,21700,0
|
|
20250124,165700,135906550,21700,21700,21700,21700,0
|
|
20250124,165600,135906550,21700,21700,21700,21700,0
|
|
20250124,165500,135906550,21700,21700,21700,21700,0
|
|
20250124,165400,135906550,21700,21700,21700,21700,0
|
|
20250124,165300,135906550,21700,21700,21700,21700,0
|
|
20250124,165200,135906550,21700,21700,21700,21700,0
|
|
20250124,165100,135906550,21700,21700,21700,21700,0
|
|
20250124,165000,135906550,21700,21700,21700,21700,0
|
|
20250124,164900,135906550,21700,21700,21700,21700,0
|
|
20250124,164800,135906550,21700,21700,21700,21700,0
|
|
20250124,164700,135906550,21700,21700,21700,21700,0
|
|
20250124,164600,135906550,21700,21700,21700,21700,0
|
|
20250124,164500,135906550,21700,21700,21700,21700,0
|
|
20250124,164400,135906550,21700,21700,21700,21700,0
|
|
20250124,164300,135906550,21700,21700,21700,21700,0
|
|
20250124,164200,135906550,21700,21700,21700,21700,0
|
|
20250124,164100,135906550,21700,21700,21700,21700,0
|
|
20250124,164000,135906550,21700,21700,21700,21700,0
|
|
20250124,163900,135906550,21700,21700,21700,21700,256
|
|
20250124,163800,135906550,21700,21700,21700,21700,0
|
|
20250124,163700,135906550,21700,21700,21700,21700,0
|
|
20250124,163600,135906550,21700,21700,21700,21700,0
|
|
20250124,163500,135906550,21700,21700,21700,21700,0
|
|
20250124,163400,135906550,21700,21700,21700,21700,0
|
|
20250124,163300,135906550,21700,21700,21700,21700,0
|
|
20250124,163200,135906550,21700,21700,21700,21700,0
|
|
20250124,163100,135906550,21700,21700,21700,21700,0
|
|
20250124,163000,135906550,21700,21700,21700,21700,0
|
|
20250124,162900,135906550,21700,21700,21700,21700,0
|
|
20250124,162800,135906550,21700,21700,21700,21700,0
|
|
20250124,162700,135906550,21700,21700,21700,21700,0
|
|
20250124,162600,135906550,21700,21700,21700,21700,0
|
|
20250124,162500,135906550,21700,21700,21700,21700,0
|
|
20250124,162400,135906550,21700,21700,21700,21700,0
|
|
20250124,162300,135906550,21700,21700,21700,21700,0
|
|
20250124,162200,135906550,21700,21700,21700,21700,0
|
|
20250124,162100,135906550,21700,21700,21700,21700,0
|
|
20250124,162000,135906550,21700,21700,21700,21700,0
|
|
20250124,161900,135906550,21700,21700,21700,21700,0
|
|
20250124,161800,135906550,21700,21700,21700,21700,0
|
|
20250124,161700,135906550,21700,21700,21700,21700,0
|
|
20250124,161600,135906550,21700,21700,21700,21700,0
|
|
20250124,161500,135906550,21700,21700,21700,21700,0
|
|
20250124,161400,135906550,21700,21700,21700,21700,0
|
|
20250124,161300,135906550,21700,21700,21700,21700,0
|
|
20250124,161200,135906550,21700,21700,21700,21700,0
|
|
20250124,161100,135906550,21700,21700,21700,21700,0
|
|
20250124,161000,135906550,21700,21700,21700,21700,0
|
|
20250124,160900,135906550,21700,21700,21700,21700,256
|
|
20250124,160800,135906550,21700,21700,21700,21700,0
|
|
20250124,160700,135906550,21700,21700,21700,21700,0
|
|
20250124,160600,135906550,21700,21700,21700,21700,0
|
|
20250124,160500,135906550,21700,21700,21700,21700,0
|
|
20250124,160400,135906550,21700,21700,21700,21700,0
|
|
20250124,160300,135906550,21700,21700,21700,21700,0
|
|
20250124,160200,135906550,21700,21700,21700,21700,0
|
|
20250124,160100,135906550,21700,21700,21700,21700,0
|
|
20250124,160000,135906550,21700,21700,21700,21700,0
|
|
20250124,155900,135906550,21700,21700,21700,21700,0
|
|
20250124,155800,135906550,21700,21700,21700,21700,0
|
|
20250124,155700,135906550,21700,21700,21700,21700,0
|
|
20250124,155600,135906550,21700,21700,21700,21700,0
|
|
20250124,155500,135906550,21700,21700,21700,21700,0
|
|
20250124,155400,135906550,21700,21700,21700,21700,0
|
|
20250124,155300,135906550,21700,21700,21700,21700,0
|
|
20250124,155200,135906550,21700,21700,21700,21700,0
|
|
20250124,155100,135906550,21700,21700,21700,21700,0
|
|
20250124,155000,135906550,21700,21700,21700,21700,0
|
|
20250124,154900,135906550,21700,21700,21700,21700,0
|
|
20250124,154800,135906550,21700,21700,21700,21700,0
|
|
20250124,154700,135906550,21700,21700,21700,21700,0
|
|
20250124,154600,135906550,21700,21700,21700,21700,0
|
|
20250124,154500,135906550,21700,21700,21700,21700,0
|
|
20250124,154400,135906550,21700,21700,21700,21700,0
|
|
20250124,154300,135906550,21700,21700,21700,21700,0
|
|
20250124,154200,135906550,21700,21700,21700,21700,0
|
|
20250124,154100,135906550,21700,21700,21700,21700,0
|
|
20250124,154000,135906550,21700,21700,21700,21700,0
|
|
20250124,153900,135906550,21700,21700,21700,21700,256
|
|
20250124,153800,135906550,21700,21700,21700,21700,0
|
|
20250124,153700,135906550,21700,21700,21700,21700,0
|
|
20250124,153600,135906550,21700,21700,21700,21700,0
|
|
20250124,153500,135906550,21700,21700,21700,21700,0
|
|
20250124,153400,135906550,21700,21700,21700,21700,0
|
|
20250124,153300,135906550,21700,21700,21700,21700,0
|
|
20250124,153200,135906550,21700,21700,21700,21700,0
|
|
20250124,153100,135906550,21700,21700,21700,21700,0
|
|
20250124,153000,135906550,21700,21700,21700,21700,256
|
|
20250124,152900,130351350,21550,21550,21550,21550,0
|
|
20250124,152800,130351350,21550,21550,21550,21550,0
|
|
20250124,152700,130351350,21550,21550,21550,21550,0
|
|
20250124,152600,130351350,21550,21550,21550,21550,0
|
|
20250124,152500,130351350,21550,21550,21550,21550,0
|
|
20250124,152400,130351350,21550,21550,21550,21550,0
|
|
20250124,152300,130351350,21550,21550,21550,21550,0
|
|
20250124,152200,130351350,21550,21550,21550,21550,0
|
|
20250124,152100,130351350,21550,21550,21550,21550,0
|
|
20250124,152000,130351350,21550,21550,21550,21550,0
|
|
20250124,151900,130351350,21550,21550,21550,21550,29
|
|
20250124,151800,129726400,21550,21550,21550,21550,0
|
|
20250124,151700,129726400,21550,21550,21550,21550,0
|
|
20250124,151600,129726400,21550,21550,21550,21550,6
|
|
20250124,151500,129597100,21550,21650,21650,21550,112
|
|
20250124,151400,127183400,21550,21550,21550,21550,226
|
|
20250124,151300,122313100,21550,21550,21550,21550,0
|
|
20250124,151200,122313100,21550,21550,21550,21550,0
|
|
20250124,151100,122313100,21550,21550,21550,21550,0
|
|
20250124,151000,122313100,21550,21550,21550,21550,42
|
|
20250124,150900,121408000,21550,21550,21550,21550,0
|
|
20250124,150800,121408000,21550,21550,21550,21550,0
|
|
20250124,150700,121408000,21550,21550,21550,21550,0
|
|
20250124,150600,121408000,21550,21550,21550,21550,0
|
|
20250124,150500,121408000,21550,21550,21550,21550,0
|
|
20250124,150400,121408000,21550,21550,21550,21550,0
|
|
20250124,150300,121408000,21550,21550,21550,21550,6
|
|
20250124,150200,121278700,21650,21650,21650,21650,1
|
|
20250124,150100,121257050,21550,21550,21550,21550,5
|
|
20250124,150000,121149300,21650,21650,21650,21550,8
|
|
20250124,145900,120976700,21550,21600,21600,21550,3
|
|
20250124,145800,120911950,21550,21600,21600,21550,3
|
|
20250124,145700,120847250,21700,21600,21700,21550,229
|
|
20250124,145600,115903400,21600,21600,21600,21600,0
|
|
20250124,145500,115903400,21600,21600,21600,21600,0
|
|
20250124,145400,115903400,21600,21600,21600,21600,0
|
|
20250124,145300,115903400,21600,21600,21600,21600,0
|
|
20250124,145200,115903400,21600,21600,21600,21600,0
|
|
20250124,145100,115903400,21600,21600,21600,21600,0
|
|
20250124,145000,115903400,21600,21600,21600,21600,6
|
|
20250124,144900,115773800,21600,21600,21600,21600,0
|
|
20250124,144800,115773800,21600,21600,21700,21600,46
|
|
20250124,144700,114780000,21700,21700,21700,21700,5
|
|
20250124,144600,114671500,21700,21700,21700,21700,9
|
|
20250124,144500,114476200,21700,21700,21700,21700,0
|
|
20250124,144400,114476200,21700,21750,21750,21700,190
|
|
20250124,144300,110344350,21700,21700,21700,21700,93
|
|
20250124,144200,108326250,21700,21700,21700,21700,0
|
|
20250124,144100,108326250,21700,21700,21700,21700,0
|
|
20250124,144000,108326250,21700,21700,21700,21700,0
|
|
20250124,143900,108326250,21700,21700,21700,21700,146
|
|
20250124,143800,105158050,21650,21650,21650,21650,0
|
|
20250124,143700,105158050,21650,21650,21650,21650,0
|
|
20250124,143600,105158050,21650,21650,21650,21650,0
|
|
20250124,143500,105158050,21650,21650,21650,21650,0
|
|
20250124,143400,105158050,21650,21650,21650,21650,0
|
|
20250124,143300,105158050,21650,21650,21650,21650,0
|
|
20250124,143200,105158050,21650,21650,21650,21650,0
|
|
20250124,143100,105158050,21650,21650,21650,21650,10
|
|
20250124,143000,104941550,21600,21600,21600,21600,1
|
|
20250124,142900,104919950,21600,21600,21600,21600,0
|
|
20250124,142800,104919950,21600,21600,21600,21600,0
|
|
20250124,142700,104919950,21600,21600,21600,21600,0
|
|
20250124,142600,104919950,21600,21600,21600,21600,1
|
|
20250124,142500,104898350,21550,21550,21550,21550,0
|
|
20250124,142400,104898350,21550,21550,21550,21550,1
|
|
20250124,142300,104876800,21650,21550,21650,21550,2
|
|
20250124,142200,104833600,21550,21550,21550,21550,1
|
|
20250124,142100,104812050,21550,21550,21550,21550,0
|
|
20250124,142000,104812050,21550,21550,21550,21550,0
|
|
20250124,141900,104812050,21550,21650,21650,21550,10
|
|
20250124,141800,104595650,21550,21550,21550,21550,0
|
|
20250124,141700,104595650,21550,21550,21550,21550,1
|
|
20250124,141600,104574100,21550,21550,21550,21550,0
|
|
20250124,141500,104574100,21550,21600,21600,21550,22
|
|
20250124,141400,104099000,21550,21550,21550,21550,5
|
|
20250124,141300,103991250,21550,21550,21550,21550,0
|
|
20250124,141200,103991250,21550,21550,21550,21550,1
|
|
20250124,141100,103969700,21550,21550,21550,21550,0
|
|
20250124,141000,103969700,21550,21550,21550,21550,0
|
|
20250124,140900,103969700,21550,21550,21550,21550,4
|
|
20250124,140800,103883500,21550,21550,21550,21550,40
|
|
20250124,140700,103021500,21550,21550,21550,21550,1
|
|
20250124,140600,102999950,21700,21550,21700,21550,28
|
|
20250124,140500,102396400,21550,21550,21550,21550,0
|
|
20250124,140400,102396400,21550,21550,21550,21550,1
|
|
20250124,140300,102374850,21550,21550,21550,21550,0
|
|
20250124,140200,102374850,21550,21550,21550,21550,1
|
|
20250124,140100,102353300,21550,21550,21550,21550,0
|
|
20250124,140000,102353300,21550,21550,21550,21550,0
|
|
20250124,135900,102353300,21550,21550,21550,21550,1
|
|
20250124,135800,102331750,21550,21550,21550,21550,0
|
|
20250124,135700,102331750,21550,21550,21550,21550,1
|
|
20250124,135600,102310200,21700,21700,21700,21700,0
|
|
20250124,135500,102310200,21700,21700,21700,21600,57
|
|
20250124,135400,101078800,21600,21600,21600,21600,56
|
|
20250124,135300,99869200,21600,21600,21600,21600,0
|
|
20250124,135200,99869200,21600,21600,21600,21600,1
|
|
20250124,135100,99847600,21600,21600,21600,21600,0
|
|
20250124,135000,99847600,21600,21600,21600,21600,0
|
|
20250124,134900,99847600,21600,21600,21600,21600,1
|
|
20250124,134800,99826000,21600,21600,21600,21600,0
|
|
20250124,134700,99826000,21600,21600,21600,21600,1
|
|
20250124,134600,99804400,21600,21600,21600,21600,0
|
|
20250124,134500,99804400,21600,21600,21600,21600,1
|
|
20250124,134400,99782800,21600,21600,21600,21600,0
|
|
20250124,134300,99782800,21600,21600,21600,21600,0
|
|
20250124,134200,99782800,21600,21600,21600,21600,1
|
|
20250124,134100,99761200,21600,21600,21600,21600,68
|
|
20250124,134000,98292400,21600,21600,21600,21600,1
|
|
20250124,133900,98270800,21650,21650,21650,21650,0
|
|
20250124,133800,98270800,21650,21650,21650,21650,0
|
|
20250124,133700,98270800,21650,21650,21650,21650,1
|
|
20250124,133600,98249150,21600,21600,21600,21600,0
|
|
20250124,133500,98249150,21600,21600,21600,21600,1
|
|
20250124,133400,98227550,21550,21550,21550,21550,0
|
|
20250124,133300,98227550,21550,21550,21550,21550,0
|
|
20250124,133200,98227550,21550,21550,21550,21550,1
|
|
20250124,133100,98206000,21550,21550,21550,21550,9
|
|
20250124,133000,98012050,21550,21550,21550,21550,1
|
|
20250124,132900,97990500,21600,21600,21600,21600,0
|
|
20250124,132800,97990500,21600,21600,21600,21600,0
|
|
20250124,132700,97990500,21600,21600,21600,21600,1
|
|
20250124,132600,97968900,21550,21650,21650,21550,174
|
|
20250124,132500,94215000,21600,21600,21600,21600,1
|
|
20250124,132400,94193400,21600,21650,21650,21600,8
|
|
20250124,132300,94020550,21600,21600,21600,21600,0
|
|
20250124,132200,94020550,21600,21600,21600,21600,1
|
|
20250124,132100,93998950,21600,21600,21600,21600,0
|
|
20250124,132000,93998950,21600,21600,21600,21600,0
|
|
20250124,131900,93998950,21600,21600,21600,21600,0
|
|
20250124,131800,93998950,21600,21600,21600,21600,23
|
|
20250124,131700,93502150,21600,21600,21600,21600,0
|
|
20250124,131600,93502150,21600,21600,21600,21600,0
|
|
20250124,131500,93502150,21600,21600,21600,21600,0
|
|
20250124,131400,93502150,21600,21600,21600,21600,0
|
|
20250124,131300,93502150,21600,21600,21600,21600,0
|
|
20250124,131200,93502150,21600,21600,21600,21600,0
|
|
20250124,131100,93502150,21600,21600,21600,21600,0
|
|
20250124,131000,93502150,21600,21600,21600,21600,0
|
|
20250124,130900,93502150,21600,21600,21600,21600,0
|
|
20250124,130800,93502150,21600,21600,21600,21600,9
|
|
20250124,130700,93307750,21750,21750,21750,21750,5
|
|
20250124,130600,93199000,21750,21750,21750,21750,0
|
|
20250124,130500,93199000,21750,21750,21750,21750,1
|
|
20250124,130400,93177250,21700,21700,21700,21700,0
|
|
20250124,130300,93177250,21700,21700,21700,21700,0
|
|
20250124,130200,93177250,21700,21700,21700,21700,0
|
|
20250124,130100,93177250,21700,21700,21750,21700,45
|
|
20250124,130000,92199650,21700,21700,21700,21700,7
|
|
20250124,125900,92047750,21750,21750,21750,21750,1
|
|
20250124,125800,92026000,21750,21750,21750,21750,0
|
|
20250124,125700,92026000,21750,21750,21750,21750,0
|
|
20250124,125600,92026000,21750,21750,21750,21750,0
|
|
20250124,125500,92026000,21750,21750,21750,21750,2
|
|
20250124,125400,91982500,21750,21750,21750,21750,0
|
|
20250124,125300,91982500,21750,21700,21750,21700,764
|
|
20250124,125200,75389750,21650,21550,21650,21550,511
|
|
20250124,125100,64326700,21550,21550,21550,21550,0
|
|
20250124,125000,64326700,21550,21550,21550,21550,5
|
|
20250124,124900,64218950,21600,21600,21600,21600,104
|
|
20250124,124800,61972550,21600,21600,21600,21600,111
|
|
20250124,124700,59574950,21700,21700,21700,21700,0
|
|
20250124,124600,59574950,21700,21700,21700,21700,0
|
|
20250124,124500,59574950,21700,21700,21700,21700,0
|
|
20250124,124400,59574950,21700,21700,21700,21700,0
|
|
20250124,124300,59574950,21700,21700,21700,21700,0
|
|
20250124,124200,59574950,21700,21700,21700,21700,0
|
|
20250124,124100,59574950,21700,21700,21700,21700,0
|
|
20250124,124000,59574950,21700,21700,21700,21700,0
|
|
20250124,123900,59574950,21700,21500,21700,21500,253
|
|
20250124,123800,54135250,21700,21700,21700,21700,0
|
|
20250124,123700,54135250,21700,21700,21700,21700,0
|
|
20250124,123600,54135250,21700,21700,21700,21700,0
|
|
20250124,123500,54135250,21700,21700,21700,21700,0
|
|
20250124,123400,54135250,21700,21700,21700,21700,0
|
|
20250124,123300,54135250,21700,21700,21700,21700,23
|
|
20250124,123200,53636150,21700,21700,21700,21700,0
|
|
20250124,123100,53636150,21700,21700,21700,21700,0
|
|
20250124,123000,53636150,21700,21550,21700,21500,501
|
|
20250124,122900,42857100,21550,21550,21550,21550,0
|
|
20250124,122800,42857100,21550,21550,21550,21550,0
|
|
20250124,122700,42857100,21550,21550,21550,21550,0
|
|
20250124,122600,42857100,21550,21550,21550,21550,0
|
|
20250124,122500,42857100,21550,21600,21600,21550,500
|
|
20250124,122400,32067350,21700,21700,21700,21700,0
|
|
20250124,122300,32067350,21700,21700,21700,21700,0
|
|
20250124,122200,32067350,21700,21700,21700,21700,0
|
|
20250124,122100,32067350,21700,21700,21700,21700,0
|
|
20250124,122000,32067350,21700,21700,21700,21700,0
|
|
20250124,121900,32067350,21700,21700,21700,21700,76
|
|
20250124,121800,30418150,21600,21600,21600,21600,0
|
|
20250124,121700,30418150,21600,21600,21600,21600,0
|
|
20250124,121600,30418150,21600,21600,21600,21600,0
|
|
20250124,121500,30418150,21600,21600,21600,21600,0
|
|
20250124,121400,30418150,21600,21600,21600,21600,0
|
|
20250124,121300,30418150,21600,21600,21600,21600,1
|
|
20250124,121200,30396550,21600,21550,21600,21550,52
|
|
20250124,121100,29275650,21600,21650,21650,21600,150
|
|
20250124,121000,26035600,21700,21700,21700,21700,0
|
|
20250124,120900,26035600,21700,21700,21700,21700,0
|
|
20250124,120800,26035600,21700,21700,21700,21700,0
|
|
20250124,120700,26035600,21700,21700,21700,21700,1
|
|
20250124,120600,26013900,21700,21700,21700,21700,0
|
|
20250124,120500,26013900,21700,21700,21700,21700,0
|
|
20250124,120400,26013900,21700,21700,21700,21700,0
|
|
20250124,120300,26013900,21700,21700,21700,21700,0
|
|
20250124,120200,26013900,21700,21700,21700,21700,0
|
|
20250124,120100,26013900,21700,21700,21700,21700,23
|
|
20250124,120000,25514800,21700,21700,21700,21700,0
|
|
20250124,115900,25514800,21700,21700,21700,21700,0
|
|
20250124,115800,25514800,21700,21700,21700,21700,0
|
|
20250124,115700,25514800,21700,21700,21700,21700,0
|
|
20250124,115600,25514800,21700,21700,21700,21700,1
|
|
20250124,115500,25493100,21700,21700,21700,21700,0
|
|
20250124,115400,25493100,21700,21700,21700,21700,100
|
|
20250124,115300,23323100,21750,21750,21750,21750,0
|
|
20250124,115200,23323100,21750,21750,21750,21750,0
|
|
20250124,115100,23323100,21750,21750,21750,21750,0
|
|
20250124,115000,23323100,21750,21750,21750,21750,0
|
|
20250124,114900,23323100,21750,21750,21750,21750,0
|
|
20250124,114800,23323100,21750,21750,21750,21750,0
|
|
20250124,114700,23323100,21750,21750,21750,21750,0
|
|
20250124,114600,23323100,21750,21750,21750,21750,1
|
|
20250124,114500,23301350,21750,21750,21750,21750,0
|
|
20250124,114400,23301350,21750,21750,21750,21750,0
|
|
20250124,114300,23301350,21750,21750,21750,21750,0
|
|
20250124,114200,23301350,21750,21750,21750,21750,0
|
|
20250124,114100,23301350,21750,21750,21750,21750,0
|
|
20250124,114000,23301350,21750,21750,21750,21750,0
|
|
20250124,113900,23301350,21750,21750,21750,21750,0
|
|
20250124,113800,23301350,21750,21750,21750,21750,1
|
|
20250124,113700,23279600,21600,21600,21600,21600,0
|
|
20250124,113600,23279600,21600,21600,21600,21600,0
|
|
20250124,113500,23279600,21600,21600,21600,21600,0
|
|
20250124,113400,23279600,21600,21650,21650,21600,12
|
|
20250124,113300,23020200,21750,21750,21750,21750,0
|
|
20250124,113200,23020200,21750,21750,21750,21750,0
|
|
20250124,113100,23020200,21750,21750,21750,21750,0
|
|
20250124,113000,23020200,21750,21750,21750,21750,0
|
|
20250124,112900,23020200,21750,21750,21750,21750,0
|
|
20250124,112800,23020200,21750,21750,21750,21750,0
|
|
20250124,112700,23020200,21750,21750,21750,21750,0
|
|
20250124,112600,23020200,21750,21750,21750,21750,0
|
|
20250124,112500,23020200,21750,21750,21750,21750,0
|
|
20250124,112400,23020200,21750,21750,21750,21750,0
|
|
20250124,112300,23020200,21750,21750,21750,21750,0
|
|
20250124,112200,23020200,21750,21750,21750,21750,0
|
|
20250124,112100,23020200,21750,21750,21750,21750,0
|
|
20250124,112000,23020200,21750,21750,21750,21750,0
|
|
20250124,111900,23020200,21750,21750,21750,21750,0
|
|
20250124,111800,23020200,21750,21750,21750,21750,0
|
|
20250124,111700,23020200,21750,21750,21750,21750,0
|
|
20250124,111600,23020200,21750,21750,21750,21750,0
|
|
20250124,111500,23020200,21750,21750,21750,21750,0
|
|
20250124,111400,23020200,21750,21750,21750,21750,0
|
|
20250124,111300,23020200,21750,21750,21750,21750,0
|
|
20250124,111200,23020200,21750,21750,21750,21750,0
|
|
20250124,111100,23020200,21750,21750,21750,21750,0
|
|
20250124,111000,23020200,21750,21750,21750,21750,0
|
|
20250124,110900,23020200,21750,21750,21750,21750,0
|
|
20250124,110800,23020200,21750,21750,21750,21750,0
|
|
20250124,110700,23020200,21750,21750,21750,21750,0
|
|
20250124,110600,23020200,21750,21750,21750,21750,0
|
|
20250124,110500,23020200,21750,21750,21750,21750,0
|
|
20250124,110400,23020200,21750,21750,21750,21750,0
|
|
20250124,110300,23020200,21750,21750,21750,21750,0
|
|
20250124,110200,23020200,21750,21750,21750,21750,0
|
|
20250124,110100,23020200,21750,21750,21750,21750,0
|
|
20250124,110000,23020200,21750,21750,21750,21750,0
|
|
20250124,105900,23020200,21750,21750,21750,21750,0
|
|
20250124,105800,23020200,21750,21750,21750,21750,13
|
|
20250124,105700,22737450,21750,21750,21750,21750,0
|
|
20250124,105600,22737450,21750,21750,21750,21750,0
|
|
20250124,105500,22737450,21750,21750,21750,21750,0
|
|
20250124,105400,22737450,21750,21750,21750,21750,0
|
|
20250124,105300,22737450,21750,21750,21750,21750,0
|
|
20250124,105200,22737450,21750,21750,21750,21750,0
|
|
20250124,105100,22737450,21750,21750,21750,21750,0
|
|
20250124,105000,22737450,21750,21750,21750,21750,0
|
|
20250124,104900,22737450,21750,21750,21750,21750,0
|
|
20250124,104800,22737450,21750,21750,21750,21750,0
|
|
20250124,104700,22737450,21750,21750,21750,21750,0
|
|
20250124,104600,22737450,21750,21750,21750,21750,0
|
|
20250124,104500,22737450,21750,21750,21750,21750,0
|
|
20250124,104400,22737450,21750,21750,21750,21750,0
|
|
20250124,104300,22737450,21750,21750,21750,21750,0
|
|
20250124,104200,22737450,21750,21750,21750,21750,0
|
|
20250124,104100,22737450,21750,21750,21750,21750,30
|
|
20250124,104000,22084950,21750,21750,21750,21750,0
|
|
20250124,103900,22084950,21750,21750,21750,21750,0
|
|
20250124,103800,22084950,21750,21750,21750,21750,0
|
|
20250124,103700,22084950,21750,21750,21750,21750,0
|
|
20250124,103600,22084950,21750,21750,21750,21750,0
|
|
20250124,103500,22084950,21750,21750,21750,21750,10
|
|
20250124,103400,21867450,21750,21750,21750,21750,0
|
|
20250124,103300,21867450,21750,21750,21750,21750,0
|
|
20250124,103200,21867450,21750,21750,21750,21750,0
|
|
20250124,103100,21867450,21750,21750,21750,21750,0
|
|
20250124,103000,21867450,21750,21750,21750,21750,0
|
|
20250124,102900,21867450,21750,21750,21750,21750,0
|
|
20250124,102800,21867450,21750,21750,21750,21750,0
|
|
20250124,102700,21867450,21750,21750,21750,21750,0
|
|
20250124,102600,21867450,21750,21750,21750,21750,0
|
|
20250124,102500,21867450,21750,21750,21750,21750,0
|
|
20250124,102400,21867450,21750,21750,21750,21750,0
|
|
20250124,102300,21867450,21750,21750,21750,21750,2
|
|
20250124,102200,21823950,21650,21650,21650,21650,0
|
|
20250124,102100,21823950,21650,21700,21700,21650,3
|
|
20250124,102000,21758950,21800,21800,21800,21800,0
|
|
20250124,101900,21758950,21800,21800,21800,21800,0
|
|
20250124,101800,21758950,21800,21800,21800,21800,0
|
|
20250124,101700,21758950,21800,21800,21800,21800,0
|
|
20250124,101600,21758950,21800,21800,21800,21800,0
|
|
20250124,101500,21758950,21800,21800,21800,21800,0
|
|
20250124,101400,21758950,21800,21800,21800,21800,0
|
|
20250124,101300,21758950,21800,21800,21800,21800,0
|
|
20250124,101200,21758950,21800,21800,21800,21800,0
|
|
20250124,101100,21758950,21800,21800,21800,21800,0
|
|
20250124,101000,21758950,21800,21800,21800,21800,0
|
|
20250124,100900,21758950,21800,21800,21800,21800,0
|
|
20250124,100800,21758950,21800,21800,21800,21800,0
|
|
20250124,100700,21758950,21800,21800,21800,21800,0
|
|
20250124,100600,21758950,21800,21800,21800,21800,0
|
|
20250124,100500,21758950,21800,21800,21800,21800,1
|
|
20250124,100400,21737150,21850,21850,21850,21850,0
|
|
20250124,100300,21737150,21850,21850,21850,21850,0
|
|
20250124,100200,21737150,21850,21850,21850,21850,0
|
|
20250124,100100,21737150,21850,21850,21850,21850,0
|
|
20250124,100000,21737150,21850,21850,21850,21850,1
|
|
20250124,095900,21715300,21650,21650,21650,21650,0
|
|
20250124,095800,21715300,21650,21800,21800,21650,45
|
|
20250124,095700,20740600,21850,21850,21850,21850,0
|
|
20250124,095600,20740600,21850,21850,21850,21850,0
|
|
20250124,095500,20740600,21850,21850,21850,21850,0
|
|
20250124,095400,20740600,21850,21850,21850,21850,0
|
|
20250124,095300,20740600,21850,21850,21850,21850,0
|
|
20250124,095200,20740600,21850,21850,21850,21850,0
|
|
20250124,095100,20740600,21850,21850,21850,21850,0
|
|
20250124,095000,20740600,21850,21850,21850,21850,0
|
|
20250124,094900,20740600,21850,21850,21850,21850,0
|
|
20250124,094800,20740600,21850,21850,21850,21850,0
|
|
20250124,094700,20740600,21850,21850,21850,21850,0
|
|
20250124,094600,20740600,21850,21850,21850,21850,1
|
|
20250124,094500,20718750,21850,21850,21850,21850,0
|
|
20250124,094400,20718750,21850,21850,21850,21850,2
|
|
20250124,094300,20675050,21800,21800,21800,21800,0
|
|
20250124,094200,20675050,21800,21800,21800,21800,0
|
|
20250124,094100,20675050,21800,21800,21800,21800,0
|
|
20250124,094000,20675050,21800,21800,21800,21800,0
|
|
20250124,093900,20675050,21800,21800,21800,21800,0
|
|
20250124,093800,20675050,21800,21800,21800,21800,0
|
|
20250124,093700,20675050,21800,21800,21800,21800,0
|
|
20250124,093600,20675050,21800,21800,21800,21800,0
|
|
20250124,093500,20675050,21800,21800,21800,21800,0
|
|
20250124,093400,20675050,21800,21800,21800,21800,254
|
|
20250124,093300,15137850,21800,21800,21800,21800,0
|
|
20250124,093200,15137850,21800,21800,21800,21800,0
|
|
20250124,093100,15137850,21800,21800,21800,21800,0
|
|
20250124,093000,15137850,21800,21800,21800,21800,0
|
|
20250124,092900,15137850,21800,21550,21800,21500,274
|
|
20250124,092800,9229750,21550,21650,21650,21550,327
|
|
20250124,092700,2168400,21650,21650,21650,21650,0
|
|
20250124,092600,2168400,21650,21650,21650,21650,3
|
|
20250124,092500,2103450,21700,21700,21700,21700,3
|
|
20250124,092400,2038350,21700,21700,21700,21700,12
|
|
20250124,092300,1777950,21700,21700,21700,21700,0
|
|
20250124,092200,1777950,21700,21700,21700,21700,10
|
|
20250124,092100,1560950,21750,21750,21750,21750,0
|
|
20250124,092000,1560950,21750,21750,21750,21750,0
|
|
20250124,091900,1560950,21750,21750,21750,21750,0
|
|
20250124,091800,1560950,21750,21750,21750,21750,3
|
|
20250124,091700,1495700,21800,21800,21800,21800,0
|
|
20250124,091600,1495700,21800,21800,21800,21800,0
|
|
20250124,091500,1495700,21800,21800,21800,21800,0
|
|
20250124,091400,1495700,21800,21800,21800,21800,0
|
|
20250124,091300,1495700,21800,21800,21800,21800,0
|
|
20250124,091200,1495700,21800,21800,21800,21800,0
|
|
20250124,091100,1495700,21800,21800,21800,21800,0
|
|
20250124,091000,1495700,21800,21800,21800,21800,0
|
|
20250124,090900,1495700,21800,21800,21800,21800,1
|
|
20250124,090800,1473900,21650,21650,21650,21650,29
|
|
20250124,090700,846050,21800,21800,21800,21800,0
|
|
20250124,090600,846050,21800,21800,21800,21800,0
|
|
20250124,090500,846050,21800,21800,21800,21800,0
|
|
20250124,090400,846050,21800,21800,21800,21800,0
|
|
20250124,090300,846050,21800,21700,21800,21650,33
|
|
20250124,090200,130950,21800,21800,21800,21800,0
|
|
20250124,090100,130950,21800,21800,21800,21800,3
|
|
20250124,090000,65550,21850,21850,21850,21850,3
|