576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,183200,1597530700,24300,24300,24300,24300,0
|
|
20250122,183100,1597530700,24300,24300,24300,24300,0
|
|
20250122,183000,1597530700,24300,24300,24300,24300,0
|
|
20250122,182900,1597530700,24300,24300,24300,24300,0
|
|
20250122,182800,1597530700,24300,24300,24300,24300,0
|
|
20250122,182700,1597530700,24300,24300,24300,24300,0
|
|
20250122,182600,1597530700,24300,24300,24300,24300,0
|
|
20250122,182500,1597530700,24300,24300,24300,24300,0
|
|
20250122,182400,1597530700,24300,24300,24300,24300,0
|
|
20250122,182300,1597530700,24300,24300,24300,24300,0
|
|
20250122,182200,1597530700,24300,24300,24300,24300,0
|
|
20250122,182100,1597530700,24300,24300,24300,24300,0
|
|
20250122,182000,1597530700,24300,24300,24300,24300,0
|
|
20250122,181900,1597530700,24300,24300,24300,24300,0
|
|
20250122,181800,1597530700,24300,24300,24300,24300,0
|
|
20250122,181700,1597530700,24300,24300,24300,24300,0
|
|
20250122,181600,1597530700,24300,24300,24300,24300,0
|
|
20250122,181500,1597530700,24300,24300,24300,24300,0
|
|
20250122,181400,1597530700,24300,24300,24300,24300,0
|
|
20250122,181300,1597530700,24300,24300,24300,24300,0
|
|
20250122,181200,1597530700,24300,24300,24300,24300,0
|
|
20250122,181100,1597530700,24300,24300,24300,24300,0
|
|
20250122,181000,1597530700,24300,24300,24300,24300,0
|
|
20250122,180900,1597530700,24300,24300,24300,24300,0
|
|
20250122,180800,1597530700,24300,24300,24300,24300,0
|
|
20250122,180700,1597530700,24300,24300,24300,24300,0
|
|
20250122,180600,1597530700,24300,24300,24300,24300,0
|
|
20250122,180500,1597530700,24300,24300,24300,24300,0
|
|
20250122,180400,1597530700,24300,24300,24300,24300,0
|
|
20250122,180300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,180200,1597530700,24300,24300,24300,24300,0
|
|
20250122,180100,1597530700,24300,24300,24300,24300,0
|
|
20250122,180000,1597530700,24300,24300,24300,24300,0
|
|
20250122,175900,1597530700,24300,24300,24300,24300,0
|
|
20250122,175800,1597530700,24300,24300,24300,24300,0
|
|
20250122,175700,1597530700,24300,24300,24300,24300,0
|
|
20250122,175600,1597530700,24300,24300,24300,24300,0
|
|
20250122,175500,1597530700,24300,24300,24300,24300,0
|
|
20250122,175400,1597530700,24300,24300,24300,24300,0
|
|
20250122,175300,1597530700,24300,24300,24300,24300,0
|
|
20250122,175200,1597530700,24300,24300,24300,24300,0
|
|
20250122,175100,1597530700,24300,24300,24300,24300,0
|
|
20250122,175000,1597530700,24300,24300,24300,24300,0
|
|
20250122,174900,1597530700,24300,24300,24300,24300,0
|
|
20250122,174800,1597530700,24300,24300,24300,24300,0
|
|
20250122,174700,1597530700,24300,24300,24300,24300,0
|
|
20250122,174600,1597530700,24300,24300,24300,24300,0
|
|
20250122,174500,1597530700,24300,24300,24300,24300,0
|
|
20250122,174400,1597530700,24300,24300,24300,24300,0
|
|
20250122,174300,1597530700,24300,24300,24300,24300,0
|
|
20250122,174200,1597530700,24300,24300,24300,24300,0
|
|
20250122,174100,1597530700,24300,24300,24300,24300,0
|
|
20250122,174000,1597530700,24300,24300,24300,24300,0
|
|
20250122,173900,1597530700,24300,24300,24300,24300,0
|
|
20250122,173800,1597530700,24300,24300,24300,24300,0
|
|
20250122,173700,1597530700,24300,24300,24300,24300,0
|
|
20250122,173600,1597530700,24300,24300,24300,24300,0
|
|
20250122,173500,1597530700,24300,24300,24300,24300,0
|
|
20250122,173400,1597530700,24300,24300,24300,24300,0
|
|
20250122,173300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,173200,1597530700,24300,24300,24300,24300,0
|
|
20250122,173100,1597530700,24300,24300,24300,24300,0
|
|
20250122,173000,1597530700,24300,24300,24300,24300,0
|
|
20250122,172900,1597530700,24300,24300,24300,24300,0
|
|
20250122,172800,1597530700,24300,24300,24300,24300,0
|
|
20250122,172700,1597530700,24300,24300,24300,24300,0
|
|
20250122,172600,1597530700,24300,24300,24300,24300,0
|
|
20250122,172500,1597530700,24300,24300,24300,24300,0
|
|
20250122,172400,1597530700,24300,24300,24300,24300,0
|
|
20250122,172300,1597530700,24300,24300,24300,24300,0
|
|
20250122,172200,1597530700,24300,24300,24300,24300,0
|
|
20250122,172100,1597530700,24300,24300,24300,24300,0
|
|
20250122,172000,1597530700,24300,24300,24300,24300,0
|
|
20250122,171900,1597530700,24300,24300,24300,24300,0
|
|
20250122,171800,1597530700,24300,24300,24300,24300,0
|
|
20250122,171700,1597530700,24300,24300,24300,24300,0
|
|
20250122,171600,1597530700,24300,24300,24300,24300,0
|
|
20250122,171500,1597530700,24300,24300,24300,24300,0
|
|
20250122,171400,1597530700,24300,24300,24300,24300,0
|
|
20250122,171300,1597530700,24300,24300,24300,24300,0
|
|
20250122,171200,1597530700,24300,24300,24300,24300,0
|
|
20250122,171100,1597530700,24300,24300,24300,24300,0
|
|
20250122,171000,1597530700,24300,24300,24300,24300,0
|
|
20250122,170900,1597530700,24300,24300,24300,24300,0
|
|
20250122,170800,1597530700,24300,24300,24300,24300,0
|
|
20250122,170700,1597530700,24300,24300,24300,24300,0
|
|
20250122,170600,1597530700,24300,24300,24300,24300,0
|
|
20250122,170500,1597530700,24300,24300,24300,24300,0
|
|
20250122,170400,1597530700,24300,24300,24300,24300,0
|
|
20250122,170300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,170200,1597530700,24300,24300,24300,24300,0
|
|
20250122,170100,1597530700,24300,24300,24300,24300,0
|
|
20250122,170000,1597530700,24300,24300,24300,24300,0
|
|
20250122,165900,1597530700,24300,24300,24300,24300,0
|
|
20250122,165800,1597530700,24300,24300,24300,24300,0
|
|
20250122,165700,1597530700,24300,24300,24300,24300,0
|
|
20250122,165600,1597530700,24300,24300,24300,24300,0
|
|
20250122,165500,1597530700,24300,24300,24300,24300,0
|
|
20250122,165400,1597530700,24300,24300,24300,24300,0
|
|
20250122,165300,1597530700,24300,24300,24300,24300,0
|
|
20250122,165200,1597530700,24300,24300,24300,24300,0
|
|
20250122,165100,1597530700,24300,24300,24300,24300,0
|
|
20250122,165000,1597530700,24300,24300,24300,24300,0
|
|
20250122,164900,1597530700,24300,24300,24300,24300,0
|
|
20250122,164800,1597530700,24300,24300,24300,24300,0
|
|
20250122,164700,1597530700,24300,24300,24300,24300,0
|
|
20250122,164600,1597530700,24300,24300,24300,24300,0
|
|
20250122,164500,1597530700,24300,24300,24300,24300,0
|
|
20250122,164400,1597530700,24300,24300,24300,24300,0
|
|
20250122,164300,1597530700,24300,24300,24300,24300,0
|
|
20250122,164200,1597530700,24300,24300,24300,24300,0
|
|
20250122,164100,1597530700,24300,24300,24300,24300,0
|
|
20250122,164000,1597530700,24300,24300,24300,24300,0
|
|
20250122,163900,1597530700,24300,24300,24300,24300,0
|
|
20250122,163800,1597530700,24300,24300,24300,24300,0
|
|
20250122,163700,1597530700,24300,24300,24300,24300,0
|
|
20250122,163600,1597530700,24300,24300,24300,24300,0
|
|
20250122,163500,1597530700,24300,24300,24300,24300,0
|
|
20250122,163400,1597530700,24300,24300,24300,24300,0
|
|
20250122,163300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,163200,1597530700,24300,24300,24300,24300,0
|
|
20250122,163100,1597530700,24300,24300,24300,24300,0
|
|
20250122,163000,1597530700,24300,24300,24300,24300,0
|
|
20250122,162900,1597530700,24300,24300,24300,24300,0
|
|
20250122,162800,1597530700,24300,24300,24300,24300,0
|
|
20250122,162700,1597530700,24300,24300,24300,24300,0
|
|
20250122,162600,1597530700,24300,24300,24300,24300,0
|
|
20250122,162500,1597530700,24300,24300,24300,24300,0
|
|
20250122,162400,1597530700,24300,24300,24300,24300,0
|
|
20250122,162300,1597530700,24300,24300,24300,24300,0
|
|
20250122,162200,1597530700,24300,24300,24300,24300,0
|
|
20250122,162100,1597530700,24300,24300,24300,24300,0
|
|
20250122,162000,1597530700,24300,24300,24300,24300,0
|
|
20250122,161900,1597530700,24300,24300,24300,24300,0
|
|
20250122,161800,1597530700,24300,24300,24300,24300,0
|
|
20250122,161700,1597530700,24300,24300,24300,24300,0
|
|
20250122,161600,1597530700,24300,24300,24300,24300,0
|
|
20250122,161500,1597530700,24300,24300,24300,24300,0
|
|
20250122,161400,1597530700,24300,24300,24300,24300,0
|
|
20250122,161300,1597530700,24300,24300,24300,24300,0
|
|
20250122,161200,1597530700,24300,24300,24300,24300,0
|
|
20250122,161100,1597530700,24300,24300,24300,24300,0
|
|
20250122,161000,1597530700,24300,24300,24300,24300,0
|
|
20250122,160900,1597530700,24300,24300,24300,24300,0
|
|
20250122,160800,1597530700,24300,24300,24300,24300,0
|
|
20250122,160700,1597530700,24300,24300,24300,24300,0
|
|
20250122,160600,1597530700,24300,24300,24300,24300,0
|
|
20250122,160500,1597530700,24300,24300,24300,24300,0
|
|
20250122,160400,1597530700,24300,24300,24300,24300,0
|
|
20250122,160300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,160200,1597530700,24300,24300,24300,24300,0
|
|
20250122,160100,1597530700,24300,24300,24300,24300,0
|
|
20250122,160000,1597530700,24300,24300,24300,24300,0
|
|
20250122,155900,1597530700,24300,24300,24300,24300,0
|
|
20250122,155800,1597530700,24300,24300,24300,24300,0
|
|
20250122,155700,1597530700,24300,24300,24300,24300,0
|
|
20250122,155600,1597530700,24300,24300,24300,24300,0
|
|
20250122,155500,1597530700,24300,24300,24300,24300,0
|
|
20250122,155400,1597530700,24300,24300,24300,24300,0
|
|
20250122,155300,1597530700,24300,24300,24300,24300,0
|
|
20250122,155200,1597530700,24300,24300,24300,24300,0
|
|
20250122,155100,1597530700,24300,24300,24300,24300,0
|
|
20250122,155000,1597530700,24300,24300,24300,24300,0
|
|
20250122,154900,1597530700,24300,24300,24300,24300,0
|
|
20250122,154800,1597530700,24300,24300,24300,24300,0
|
|
20250122,154700,1597530700,24300,24300,24300,24300,0
|
|
20250122,154600,1597530700,24300,24300,24300,24300,0
|
|
20250122,154500,1597530700,24300,24300,24300,24300,0
|
|
20250122,154400,1597530700,24300,24300,24300,24300,0
|
|
20250122,154300,1597530700,24300,24300,24300,24300,0
|
|
20250122,154200,1597530700,24300,24300,24300,24300,0
|
|
20250122,154100,1597530700,24300,24300,24300,24300,0
|
|
20250122,154000,1597530700,24300,24300,24300,24300,0
|
|
20250122,153900,1597530700,24300,24300,24300,24300,0
|
|
20250122,153800,1597530700,24300,24300,24300,24300,0
|
|
20250122,153700,1597530700,24300,24300,24300,24300,0
|
|
20250122,153600,1597530700,24300,24300,24300,24300,0
|
|
20250122,153500,1597530700,24300,24300,24300,24300,0
|
|
20250122,153400,1597530700,24300,24300,24300,24300,0
|
|
20250122,153300,1597530700,24300,24300,24300,24300,4278
|
|
20250122,153200,1597530700,24300,24300,24300,24300,0
|
|
20250122,153100,1597530700,24300,24300,24300,24300,0
|
|
20250122,153000,1597530700,24300,24300,24300,24300,4278
|
|
20250122,152900,1493575300,24300,24300,24300,24300,0
|
|
20250122,152800,1493575300,24300,24300,24300,24300,0
|
|
20250122,152700,1493575300,24300,24300,24300,24300,0
|
|
20250122,152600,1493575300,24300,24300,24300,24300,0
|
|
20250122,152500,1493575300,24300,24300,24300,24300,0
|
|
20250122,152400,1493575300,24300,24300,24300,24300,0
|
|
20250122,152300,1493575300,24300,24300,24300,24300,0
|
|
20250122,152200,1493575300,24300,24300,24300,24300,0
|
|
20250122,152100,1493575300,24300,24300,24300,24300,0
|
|
20250122,152000,1493575300,24300,24300,24300,24300,0
|
|
20250122,151900,1493575300,24300,24100,24300,24100,1749
|
|
20250122,151800,1451375900,24100,24150,24200,24100,164
|
|
20250122,151700,1447415350,24100,24200,24200,24100,17
|
|
20250122,151600,1447005550,24200,24200,24200,24200,0
|
|
20250122,151500,1447005550,24200,24150,24200,24100,1663
|
|
20250122,151400,1406925900,24200,24150,24200,24100,228
|
|
20250122,151300,1401425650,24200,24100,24200,24100,204
|
|
20250122,151200,1396506500,24200,24200,24200,24200,1
|
|
20250122,151100,1396482300,24200,24100,24200,24100,66
|
|
20250122,151000,1394891600,24200,24100,24200,24100,16
|
|
20250122,150900,1394505900,24200,24150,24200,24150,11
|
|
20250122,150800,1394240200,24200,24150,24200,24100,407
|
|
20250122,150700,1384423000,24200,24150,24200,24150,517
|
|
20250122,150600,1371937350,24200,24200,24200,24200,3
|
|
20250122,150500,1371864750,24200,24200,24200,24200,31
|
|
20250122,150400,1371114550,24200,24200,24200,24200,64
|
|
20250122,150300,1369565750,24200,24150,24200,24150,81
|
|
20250122,150200,1367608800,24200,24200,24200,24200,3
|
|
20250122,150100,1367536200,24200,24200,24200,24200,1
|
|
20250122,150000,1367512000,24200,24200,24200,24200,1
|
|
20250122,145900,1367487800,24200,24200,24200,24200,2
|
|
20250122,145800,1367439400,24200,24150,24200,24150,16
|
|
20250122,145700,1367052950,24200,24200,24200,24200,1
|
|
20250122,145600,1367028750,24150,24300,24300,24150,11
|
|
20250122,145500,1366762950,24300,24300,24300,24300,1
|
|
20250122,145400,1366738650,24200,24300,24300,24150,33
|
|
20250122,145300,1365940950,24300,24300,24300,24300,1
|
|
20250122,145200,1365916650,24300,24300,24300,24300,1
|
|
20250122,145100,1365892350,24300,24200,24300,24200,3001
|
|
20250122,145000,1293142350,24150,24150,24150,24100,21
|
|
20250122,144900,1292635950,24150,24150,24150,24150,12
|
|
20250122,144800,1292346150,24150,24200,24200,24150,5
|
|
20250122,144700,1292225350,24200,24200,24200,24200,1
|
|
20250122,144600,1292201150,24100,24200,24200,24100,138
|
|
20250122,144500,1288873850,24150,24150,24150,24150,779
|
|
20250122,144400,1270061000,24200,24200,24200,24150,33
|
|
20250122,144300,1269263950,24200,24200,24200,24200,1
|
|
20250122,144200,1269239750,24200,24150,24200,24150,135
|
|
20250122,144100,1265979450,24200,24200,24200,24200,1
|
|
20250122,144000,1265955250,24200,24200,24200,24200,101
|
|
20250122,143900,1263511050,24200,24200,24200,24150,116
|
|
20250122,143800,1260704600,24200,24150,24200,24150,2
|
|
20250122,143700,1260656250,24200,24200,24200,24200,1
|
|
20250122,143600,1260632050,24200,24200,24200,24200,1
|
|
20250122,143500,1260607850,24200,24150,24200,24150,7
|
|
20250122,143400,1260438700,24150,24200,24200,24150,354
|
|
20250122,143300,1251877550,24200,24200,24200,24200,467
|
|
20250122,143200,1240576150,24200,24200,24200,24200,1
|
|
20250122,143100,1240551950,24200,24150,24200,24150,16
|
|
20250122,143000,1240165500,24200,24200,24200,24200,51
|
|
20250122,142900,1238931300,24200,24200,24200,24200,1
|
|
20250122,142800,1238907100,24200,24200,24200,24200,11
|
|
20250122,142700,1238640900,24200,24200,24200,24200,4
|
|
20250122,142600,1238544100,24150,24150,24200,24150,45
|
|
20250122,142500,1237457300,24150,24150,24200,24150,86
|
|
20250122,142400,1235380300,24200,24200,24200,24200,1
|
|
20250122,142300,1235356100,24200,24200,24200,24200,11
|
|
20250122,142200,1235089900,24200,24200,24200,24150,4
|
|
20250122,142100,1234993200,24150,24200,24200,24150,17
|
|
20250122,142000,1234582600,24200,24150,24200,24150,4
|
|
20250122,141900,1234485950,24200,24200,24200,24200,1
|
|
20250122,141800,1234461750,24200,24200,24200,24200,1
|
|
20250122,141700,1234437550,24200,24200,24200,24200,1
|
|
20250122,141600,1234413350,24200,24200,24200,24200,1
|
|
20250122,141500,1234389150,24150,24200,24200,24150,16
|
|
20250122,141400,1234002700,24200,24200,24200,24200,0
|
|
20250122,141300,1234002700,24200,24150,24200,24150,16
|
|
20250122,141200,1233616250,24200,24200,24200,24200,221
|
|
20250122,141100,1228268050,24200,24200,24200,24200,1
|
|
20250122,141000,1228243850,24200,24200,24200,24200,4
|
|
20250122,140900,1228147050,24200,24200,24200,24200,3
|
|
20250122,140800,1228074450,24200,24200,24200,24200,1
|
|
20250122,140700,1228050250,24100,24200,24200,24100,16
|
|
20250122,140600,1227664550,24200,24200,24200,24200,1
|
|
20250122,140500,1227640350,24100,24200,24200,24100,3
|
|
20250122,140400,1227567950,24200,24200,24200,24200,14
|
|
20250122,140300,1227229150,24200,24200,24200,24200,1
|
|
20250122,140200,1227204950,24200,24100,24200,24100,16
|
|
20250122,140100,1226819250,24200,24200,24200,24200,601
|
|
20250122,140000,1212275050,24200,24200,24200,24200,5
|
|
20250122,135900,1212154050,24100,24200,24200,24100,22
|
|
20250122,135800,1211623750,24050,24100,24200,24050,175
|
|
20250122,135700,1207412900,24200,24100,24200,24100,2
|
|
20250122,135600,1207364600,24200,24200,24200,24200,1
|
|
20250122,135500,1207340400,24200,24200,24200,24200,1
|
|
20250122,135400,1207316200,24200,24200,24200,24200,1
|
|
20250122,135300,1207292000,24200,24200,24200,24200,1
|
|
20250122,135200,1207267800,24200,24200,24200,24200,1
|
|
20250122,135100,1207243600,24100,24200,24200,24100,17
|
|
20250122,135000,1206833800,24200,24200,24200,24100,1111
|
|
20250122,134900,1180047500,24150,24200,24200,24150,2
|
|
20250122,134800,1179999150,24200,24200,24200,24200,1
|
|
20250122,134700,1179974950,24200,24200,24200,24200,1
|
|
20250122,134600,1179950750,24200,24200,24200,24200,476
|
|
20250122,134500,1168431550,24100,24200,24200,24100,16
|
|
20250122,134400,1168045850,24150,24200,24200,24150,2
|
|
20250122,134300,1167997500,24200,24200,24200,24200,2
|
|
20250122,134200,1167949100,24200,24200,24200,24200,3
|
|
20250122,134100,1167876500,24200,24200,24200,24200,1
|
|
20250122,134000,1167852300,24150,24100,24150,24100,69
|
|
20250122,133900,1166186850,24150,24150,24150,24150,53
|
|
20250122,133800,1164906900,24150,24200,24200,24150,178
|
|
20250122,133700,1160603200,24150,24150,24150,24150,0
|
|
20250122,133600,1160603200,24150,24150,24150,24150,15
|
|
20250122,133500,1160240950,24200,24150,24200,24150,7
|
|
20250122,133400,1160071850,24150,24150,24150,24150,56
|
|
20250122,133300,1158719450,24200,24200,24200,24200,0
|
|
20250122,133200,1158719450,24200,24200,24200,24200,0
|
|
20250122,133100,1158719450,24200,24200,24200,24200,0
|
|
20250122,133000,1158719450,24200,24200,24200,24200,1
|
|
20250122,132900,1158695250,24200,24200,24200,24200,200
|
|
20250122,132800,1153855250,24200,24200,24200,24200,10
|
|
20250122,132700,1153613250,24200,24200,24200,24200,50
|
|
20250122,132600,1152403250,24150,24150,24150,24150,168
|
|
20250122,132500,1148346050,24150,24150,24150,24150,500
|
|
20250122,132400,1136271050,24150,24150,24150,24150,0
|
|
20250122,132300,1136271050,24150,24200,24200,24150,203
|
|
20250122,132200,1131363450,24250,24250,24250,24250,0
|
|
20250122,132100,1131363450,24250,24250,24250,24250,150
|
|
20250122,132000,1127725950,24250,24200,24250,24200,21
|
|
20250122,131900,1127217450,24250,24250,24250,24250,20
|
|
20250122,131800,1126732450,24250,24250,24250,24250,130
|
|
20250122,131700,1123579950,24250,24200,24250,24200,31
|
|
20250122,131600,1122828500,24150,24150,24150,24150,15
|
|
20250122,131500,1122466250,24250,24150,24250,24150,197
|
|
20250122,131400,1117708500,24200,24200,24200,24200,2046
|
|
20250122,131300,1068195300,24200,24200,24200,24200,984
|
|
20250122,131200,1044382500,24200,24200,24200,24200,0
|
|
20250122,131100,1044382500,24200,24200,24200,24200,0
|
|
20250122,131000,1044382500,24200,24200,24200,24200,0
|
|
20250122,130900,1044382500,24200,24200,24200,24200,6
|
|
20250122,130800,1044237300,24200,24200,24200,24200,1
|
|
20250122,130700,1044213100,24150,24150,24150,24150,0
|
|
20250122,130600,1044213100,24150,24150,24150,24150,18
|
|
20250122,130500,1043778400,24150,24150,24150,24150,4
|
|
20250122,130400,1043681800,24150,24150,24150,24150,0
|
|
20250122,130300,1043681800,24150,24150,24150,24150,71
|
|
20250122,130200,1041967150,24200,24200,24200,24200,57
|
|
20250122,130100,1040587750,24200,24200,24200,24200,100
|
|
20250122,130000,1038167750,24250,24250,24250,24250,10
|
|
20250122,125900,1037925250,24300,24250,24300,24250,15
|
|
20250122,125800,1037561000,24300,24300,24300,24300,15
|
|
20250122,125700,1037196500,24300,24300,24300,24300,0
|
|
20250122,125600,1037196500,24300,24300,24300,24300,6
|
|
20250122,125500,1037050700,24200,24200,24300,24200,272
|
|
20250122,125400,1030447600,24200,24250,24250,24200,215
|
|
20250122,125300,1025238850,24250,24250,24250,24250,2760
|
|
20250122,125200,958308850,24150,24150,24150,24150,0
|
|
20250122,125100,958308850,24150,24150,24150,24150,0
|
|
20250122,125000,958308850,24150,24200,24200,24150,660
|
|
20250122,124900,942336950,24150,24150,24200,24150,422
|
|
20250122,124800,932125600,24150,24150,24150,24150,150
|
|
20250122,124700,928503100,24200,24200,24200,24200,20
|
|
20250122,124600,928019100,24200,24200,24200,24200,900
|
|
20250122,124500,906239100,24150,24150,24150,24150,0
|
|
20250122,124400,906239100,24150,24150,24150,24150,0
|
|
20250122,124300,906239100,24150,24150,24150,24150,0
|
|
20250122,124200,906239100,24150,24150,24150,24150,0
|
|
20250122,124100,906239100,24150,24150,24150,24150,200
|
|
20250122,124000,901409100,24100,24100,24100,24100,5
|
|
20250122,123900,901288600,24100,24200,24200,24100,16
|
|
20250122,123800,900902900,24150,24150,24150,24150,0
|
|
20250122,123700,900902900,24150,24150,24150,24150,111
|
|
20250122,123600,898222250,24100,24100,24100,24100,20
|
|
20250122,123500,897740250,24100,24100,24100,24100,7
|
|
20250122,123400,897571550,24100,24100,24100,24100,5
|
|
20250122,123300,897451050,24100,24100,24100,24100,0
|
|
20250122,123200,897451050,24100,24150,24150,24100,2
|
|
20250122,123100,897402800,24100,24100,24100,24100,115
|
|
20250122,123000,894631300,24150,24150,24150,24150,0
|
|
20250122,122900,894631300,24150,24150,24150,24150,0
|
|
20250122,122800,894631300,24150,24150,24150,24150,0
|
|
20250122,122700,894631300,24150,24150,24150,24150,0
|
|
20250122,122600,894631300,24150,24100,24150,24100,226
|
|
20250122,122500,889178400,24100,24100,24100,24100,640
|
|
20250122,122400,873754400,24100,24100,24100,24100,0
|
|
20250122,122300,873754400,24100,24150,24150,24100,237
|
|
20250122,122200,868031450,24150,24150,24150,24150,10
|
|
20250122,122100,867789950,24100,24100,24100,24100,55
|
|
20250122,122000,866464450,24100,24100,24100,24100,20
|
|
20250122,121900,865982450,24150,24150,24150,24150,1
|
|
20250122,121800,865958300,24150,24150,24150,24150,0
|
|
20250122,121700,865958300,24150,24150,24150,24150,11
|
|
20250122,121600,865692650,24150,24150,24150,24150,26
|
|
20250122,121500,865064750,24150,24150,24150,24150,1
|
|
20250122,121400,865040600,24100,24100,24100,24100,0
|
|
20250122,121300,865040600,24100,24100,24100,24100,32
|
|
20250122,121200,864269400,24100,24100,24100,24100,20
|
|
20250122,121100,863787400,24150,24150,24150,24150,1
|
|
20250122,121000,863763250,24150,24150,24150,24150,2
|
|
20250122,120900,863714950,24100,24100,24100,24100,0
|
|
20250122,120800,863714950,24100,24100,24100,24100,0
|
|
20250122,120700,863714950,24100,24100,24100,24100,15
|
|
20250122,120600,863353450,24100,24100,24100,24100,150
|
|
20250122,120500,859738450,24100,24100,24100,24100,13
|
|
20250122,120400,859425150,24100,24100,24100,24100,0
|
|
20250122,120300,859425150,24100,24100,24100,24100,0
|
|
20250122,120200,859425150,24100,24100,24100,24100,0
|
|
20250122,120100,859425150,24100,24100,24100,24100,15
|
|
20250122,120000,859063650,24100,24100,24100,24100,100
|
|
20250122,115900,856653650,24100,24100,24100,24100,9
|
|
20250122,115800,856436750,24100,24100,24100,24100,15
|
|
20250122,115700,856075250,24150,24150,24150,24150,17
|
|
20250122,115600,855664700,24150,24150,24150,24150,0
|
|
20250122,115500,855664700,24150,24150,24150,24150,1
|
|
20250122,115400,855640550,24150,24150,24150,24150,0
|
|
20250122,115300,855640550,24150,24150,24150,24150,1
|
|
20250122,115200,855616400,24200,24200,24200,24200,0
|
|
20250122,115100,855616400,24200,24200,24200,24200,0
|
|
20250122,115000,855616400,24200,24100,24200,24100,215
|
|
20250122,114900,850415900,24150,24150,24150,24150,16
|
|
20250122,114800,850029500,24150,24150,24150,24150,0
|
|
20250122,114700,850029500,24150,24150,24150,24150,9
|
|
20250122,114600,849812150,24100,24100,24100,24100,24
|
|
20250122,114500,849233750,24100,24100,24100,24100,265
|
|
20250122,114400,842847250,24100,24100,24100,24100,0
|
|
20250122,114300,842847250,24100,24100,24100,24100,0
|
|
20250122,114200,842847250,24100,24100,24100,24100,1
|
|
20250122,114100,842823150,24100,24100,24100,24100,15
|
|
20250122,114000,842461650,24150,24150,24150,24150,0
|
|
20250122,113900,842461650,24150,24150,24150,24150,11
|
|
20250122,113800,842196000,24100,24100,24100,24100,5
|
|
20250122,113700,842075500,24100,24100,24100,24100,0
|
|
20250122,113600,842075500,24100,24100,24100,24100,0
|
|
20250122,113500,842075500,24100,24100,24100,24100,4
|
|
20250122,113400,841979100,24100,24100,24100,24100,0
|
|
20250122,113300,841979100,24100,24100,24100,24100,160
|
|
20250122,113200,838123100,24100,24100,24100,24100,101
|
|
20250122,113100,835689000,24100,24100,24100,24100,0
|
|
20250122,113000,835689000,24100,24100,24100,24100,1
|
|
20250122,112900,835664900,24100,24100,24100,24100,0
|
|
20250122,112800,835664900,24100,24100,24100,24100,370
|
|
20250122,112700,826747900,24100,24100,24100,24100,10
|
|
20250122,112600,826506900,24100,24100,24100,24100,0
|
|
20250122,112500,826506900,24100,24100,24100,24100,15
|
|
20250122,112400,826145400,24100,24100,24100,24100,0
|
|
20250122,112300,826145400,24100,24100,24100,24100,0
|
|
20250122,112200,826145400,24100,24100,24200,24100,234
|
|
20250122,112100,820504600,24100,24100,24100,24100,100
|
|
20250122,112000,818094600,24100,24100,24100,24100,5
|
|
20250122,111900,817974100,24100,24100,24100,24100,15
|
|
20250122,111800,817612600,24100,24100,24100,24100,202
|
|
20250122,111700,812744400,24100,24100,24100,24100,0
|
|
20250122,111600,812744400,24100,24100,24100,24100,300
|
|
20250122,111500,805514400,24250,24250,24250,24250,12
|
|
20250122,111400,805223400,24250,24200,24250,24050,34
|
|
20250122,111300,804403750,24200,24200,24200,24200,0
|
|
20250122,111200,804403750,24200,24200,24200,24200,195
|
|
20250122,111100,799684750,24200,24200,24200,24200,0
|
|
20250122,111000,799684750,24200,24100,24200,24100,5317
|
|
20250122,110900,671468800,24100,24100,24100,24100,0
|
|
20250122,110800,671468800,24100,24100,24100,24050,3263
|
|
20250122,110700,592835550,24100,24100,24100,24100,51
|
|
20250122,110600,591606450,24150,24150,24150,24150,0
|
|
20250122,110500,591606450,24150,24150,24150,24150,1
|
|
20250122,110400,591582300,24050,24050,24050,24050,0
|
|
20250122,110300,591582300,24050,24100,24100,24050,29
|
|
20250122,110200,590884250,24100,24100,24100,24100,50
|
|
20250122,110100,589679250,24100,24150,24200,24050,117
|
|
20250122,110000,586856950,24050,24050,24050,24050,0
|
|
20250122,105900,586856950,24050,24050,24050,24050,12
|
|
20250122,105800,586568350,24150,24150,24150,24150,241
|
|
20250122,105700,580748200,24100,24000,24100,23900,1012
|
|
20250122,105600,556366050,24000,24050,24050,24000,2067
|
|
20250122,105500,506740850,24050,24050,24050,24050,1
|
|
20250122,105400,506716800,24050,24050,24050,24050,81
|
|
20250122,105300,504768750,24050,24050,24050,24050,0
|
|
20250122,105200,504768750,24050,24050,24050,24000,460
|
|
20250122,105100,493706150,24000,24000,24000,24000,0
|
|
20250122,105000,493706150,24000,24000,24050,24000,468
|
|
20250122,104900,482459150,24000,24000,24000,24000,3062
|
|
20250122,104800,408971150,23900,23900,23900,23900,0
|
|
20250122,104700,408971150,23900,23900,23900,23900,0
|
|
20250122,104600,408971150,23900,23900,23900,23900,0
|
|
20250122,104500,408971150,23900,23900,23900,23900,0
|
|
20250122,104400,408971150,23900,23900,23900,23900,0
|
|
20250122,104300,408971150,23900,23950,23950,23900,156
|
|
20250122,104200,405235500,23900,23900,23900,23900,5
|
|
20250122,104100,405116000,23900,23900,23900,23900,0
|
|
20250122,104000,405116000,23900,23900,23900,23900,6
|
|
20250122,103900,404972600,23900,23900,23900,23900,20
|
|
20250122,103800,404494600,23900,23950,23950,23900,261
|
|
20250122,103700,398249450,23950,23950,23950,23950,0
|
|
20250122,103600,398249450,23950,23950,23950,23950,83
|
|
20250122,103500,396261600,23900,23900,23900,23900,0
|
|
20250122,103400,396261600,23900,23950,23950,23900,5
|
|
20250122,103300,396142000,23950,23950,23950,23950,10
|
|
20250122,103200,395902500,23950,23950,23950,23950,0
|
|
20250122,103100,395902500,23950,23950,23950,23950,10
|
|
20250122,103000,395663000,23950,23900,23950,23900,7
|
|
20250122,102900,395495650,23900,23900,23900,23900,2
|
|
20250122,102800,395447850,23950,23950,23950,23950,0
|
|
20250122,102700,395447850,23950,23950,23950,23950,0
|
|
20250122,102600,395447850,23950,23950,23950,23950,0
|
|
20250122,102500,395447850,23950,23950,23950,23950,0
|
|
20250122,102400,395447850,23950,23950,23950,23950,62
|
|
20250122,102300,393962950,23950,23950,23950,23950,1
|
|
20250122,102200,393939000,23900,23900,23900,23900,0
|
|
20250122,102100,393939000,23900,23900,23900,23900,0
|
|
20250122,102000,393939000,23900,23900,23900,23850,60
|
|
20250122,101900,392505050,23850,23900,23900,23850,43
|
|
20250122,101800,391477850,23900,23900,23900,23900,30
|
|
20250122,101700,390760850,23850,23900,23900,23850,32
|
|
20250122,101600,389996150,23850,23850,23850,23850,4
|
|
20250122,101500,389900750,23850,23900,23900,23850,115
|
|
20250122,101400,387153000,23950,23950,23950,23950,1
|
|
20250122,101300,387129050,23850,23950,23950,23850,376
|
|
20250122,101200,378143500,23900,23900,23900,23900,52
|
|
20250122,101100,376900700,23900,23900,23900,23900,0
|
|
20250122,101000,376900700,23900,23900,23900,23900,2
|
|
20250122,100900,376852900,23950,23950,23950,23950,4
|
|
20250122,100800,376757100,23900,23900,23900,23900,294
|
|
20250122,100700,369730500,23900,23950,23950,23900,3
|
|
20250122,100600,369658750,23950,23900,23950,23900,2
|
|
20250122,100500,369610900,23900,23900,23900,23850,60
|
|
20250122,100400,368178900,23900,23900,23900,23900,70
|
|
20250122,100300,366505900,23850,23850,23850,23850,0
|
|
20250122,100200,366505900,23850,23850,23850,23800,881
|
|
20250122,100100,345497650,23900,23850,23900,23850,58
|
|
20250122,100000,344111750,23900,23900,23900,23900,13
|
|
20250122,095900,343801050,23950,23950,23950,23950,23
|
|
20250122,095800,343250200,23950,23850,23950,23850,2
|
|
20250122,095700,343202400,23850,23900,23950,23850,1167
|
|
20250122,095600,315308500,23950,23950,23950,23950,0
|
|
20250122,095500,315308500,23950,23950,23950,23950,60
|
|
20250122,095400,313871500,23900,23950,23950,23900,18
|
|
20250122,095300,313441250,23950,23950,24000,23900,265
|
|
20250122,095200,307094800,24000,23950,24000,23950,119
|
|
20250122,095100,304244050,23950,24000,24000,23950,11
|
|
20250122,095000,303980550,23950,23950,23950,23950,23
|
|
20250122,094900,303429700,23950,23950,23950,23950,215
|
|
20250122,094800,298280450,23950,24000,24000,23950,105
|
|
20250122,094700,295763200,24000,24000,24000,24000,9
|
|
20250122,094600,295547200,24000,24000,24000,24000,1
|
|
20250122,094500,295523200,23950,23950,23950,23950,71
|
|
20250122,094400,293822750,23950,24000,24000,23950,52
|
|
20250122,094300,292574850,24000,24000,24000,24000,0
|
|
20250122,094200,292574850,24000,24000,24000,24000,0
|
|
20250122,094100,292574850,24000,24000,24000,24000,11
|
|
20250122,094000,292310850,23950,23950,23950,23950,0
|
|
20250122,093900,292310850,23950,23900,24000,23900,150
|
|
20250122,093800,288723300,23900,23950,23950,23900,22
|
|
20250122,093700,288196750,23950,23950,23950,23950,638
|
|
20250122,093600,272916650,24000,24000,24000,24000,2
|
|
20250122,093500,272868650,24000,24000,24000,24000,20
|
|
20250122,093400,272388650,24000,24000,24000,24000,1
|
|
20250122,093300,272364650,24000,24000,24000,24000,1
|
|
20250122,093200,272340650,24000,24000,24000,23950,37
|
|
20250122,093100,271454100,24000,24000,24000,24000,164
|
|
20250122,093000,267518100,24000,24000,24000,24000,0
|
|
20250122,092900,267518100,24000,24000,24000,24000,116
|
|
20250122,092800,264734100,24000,24050,24050,24000,137
|
|
20250122,092700,261441100,24050,24050,24050,24050,217
|
|
20250122,092600,256222250,24000,24000,24050,24000,80
|
|
20250122,092500,254302200,24050,24050,24050,24050,2
|
|
20250122,092400,254254100,24000,24050,24050,24000,1140
|
|
20250122,092300,226893900,24050,24050,24050,24050,525
|
|
20250122,092200,214267650,24050,24050,24050,24050,1
|
|
20250122,092100,214243600,24050,24050,24050,24050,290
|
|
20250122,092000,207269100,24050,24050,24050,24050,0
|
|
20250122,091900,207269100,24050,24000,24050,24000,51
|
|
20250122,091800,206042600,24000,24000,24000,24000,0
|
|
20250122,091700,206042600,24000,24000,24000,24000,230
|
|
20250122,091600,200522600,24000,24050,24050,24000,804
|
|
20250122,091500,181226500,24050,24050,24050,24050,240
|
|
20250122,091400,175454500,24050,24050,24050,24050,20
|
|
20250122,091300,174973500,24000,24000,24000,24000,10
|
|
20250122,091200,174733500,24000,24050,24050,24000,266
|
|
20250122,091100,168347500,24100,24100,24100,24100,300
|
|
20250122,091000,161117500,24100,24100,24100,24100,3
|
|
20250122,090900,161045200,24100,23950,24100,23950,304
|
|
20250122,090800,153733800,23950,23950,23950,23950,261
|
|
20250122,090700,147482850,24000,24100,24100,24000,301
|
|
20250122,090600,140238800,24100,23900,24100,23900,1326
|
|
20250122,090500,108382800,24000,24050,24050,23900,200
|
|
20250122,090400,103579650,23850,24000,24000,23850,764
|
|
20250122,090300,85320650,24000,23950,24100,23900,1063
|
|
20250122,090200,59878450,24000,24050,24050,24000,557
|
|
20250122,090100,46504600,24100,24100,24100,24100,201
|
|
20250122,090000,41660500,24100,24000,24100,24000,1631
|