684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,202100,717910600,22300,22300,22300,22300,199
|
|
20250123,202000,717910600,22300,22300,22300,22300,0
|
|
20250123,201900,717910600,22300,22300,22300,22300,0
|
|
20250123,201800,717910600,22300,22300,22300,22300,0
|
|
20250123,201700,717910600,22300,22300,22300,22300,0
|
|
20250123,201600,717910600,22300,22300,22300,22300,0
|
|
20250123,201500,717910600,22300,22300,22300,22300,0
|
|
20250123,201400,717910600,22300,22300,22300,22300,0
|
|
20250123,201300,717910600,22300,22300,22300,22300,0
|
|
20250123,201200,717910600,22300,22300,22300,22300,0
|
|
20250123,201100,717910600,22300,22300,22300,22300,0
|
|
20250123,201000,717910600,22300,22300,22300,22300,0
|
|
20250123,200900,717910600,22300,22300,22300,22300,0
|
|
20250123,200800,717910600,22300,22300,22300,22300,0
|
|
20250123,200700,717910600,22300,22300,22300,22300,0
|
|
20250123,200600,717910600,22300,22300,22300,22300,0
|
|
20250123,200500,717910600,22300,22300,22300,22300,0
|
|
20250123,200400,717910600,22300,22300,22300,22300,0
|
|
20250123,200300,717910600,22300,22300,22300,22300,0
|
|
20250123,200200,717910600,22300,22300,22300,22300,0
|
|
20250123,200100,717910600,22300,22300,22300,22300,0
|
|
20250123,200000,717910600,22300,22300,22300,22300,0
|
|
20250123,195900,717910600,22300,22300,22300,22300,0
|
|
20250123,195800,717910600,22300,22300,22300,22300,0
|
|
20250123,195700,717910600,22300,22300,22300,22300,0
|
|
20250123,195600,717910600,22300,22300,22300,22300,0
|
|
20250123,195500,717910600,22300,22300,22300,22300,0
|
|
20250123,195400,717910600,22300,22300,22300,22300,0
|
|
20250123,195300,717910600,22300,22300,22300,22300,0
|
|
20250123,195200,717910600,22300,22300,22300,22300,0
|
|
20250123,195100,717910600,22300,22300,22300,22300,199
|
|
20250123,195000,717910600,22300,22300,22300,22300,0
|
|
20250123,194900,717910600,22300,22300,22300,22300,0
|
|
20250123,194800,717910600,22300,22300,22300,22300,0
|
|
20250123,194700,717910600,22300,22300,22300,22300,0
|
|
20250123,194600,717910600,22300,22300,22300,22300,0
|
|
20250123,194500,717910600,22300,22300,22300,22300,0
|
|
20250123,194400,717910600,22300,22300,22300,22300,0
|
|
20250123,194300,717910600,22300,22300,22300,22300,0
|
|
20250123,194200,717910600,22300,22300,22300,22300,0
|
|
20250123,194100,717910600,22300,22300,22300,22300,0
|
|
20250123,194000,717910600,22300,22300,22300,22300,0
|
|
20250123,193900,717910600,22300,22300,22300,22300,0
|
|
20250123,193800,717910600,22300,22300,22300,22300,0
|
|
20250123,193700,717910600,22300,22300,22300,22300,0
|
|
20250123,193600,717910600,22300,22300,22300,22300,0
|
|
20250123,193500,717910600,22300,22300,22300,22300,0
|
|
20250123,193400,717910600,22300,22300,22300,22300,0
|
|
20250123,193300,717910600,22300,22300,22300,22300,0
|
|
20250123,193200,717910600,22300,22300,22300,22300,0
|
|
20250123,193100,717910600,22300,22300,22300,22300,0
|
|
20250123,193000,717910600,22300,22300,22300,22300,0
|
|
20250123,192900,717910600,22300,22300,22300,22300,0
|
|
20250123,192800,717910600,22300,22300,22300,22300,0
|
|
20250123,192700,717910600,22300,22300,22300,22300,0
|
|
20250123,192600,717910600,22300,22300,22300,22300,0
|
|
20250123,192500,717910600,22300,22300,22300,22300,0
|
|
20250123,192400,717910600,22300,22300,22300,22300,0
|
|
20250123,192300,717910600,22300,22300,22300,22300,0
|
|
20250123,192200,717910600,22300,22300,22300,22300,0
|
|
20250123,192100,717910600,22300,22300,22300,22300,199
|
|
20250123,192000,717910600,22300,22300,22300,22300,0
|
|
20250123,191900,717910600,22300,22300,22300,22300,0
|
|
20250123,191800,717910600,22300,22300,22300,22300,0
|
|
20250123,191700,717910600,22300,22300,22300,22300,0
|
|
20250123,191600,717910600,22300,22300,22300,22300,0
|
|
20250123,191500,717910600,22300,22300,22300,22300,0
|
|
20250123,191400,717910600,22300,22300,22300,22300,0
|
|
20250123,191300,717910600,22300,22300,22300,22300,0
|
|
20250123,191200,717910600,22300,22300,22300,22300,0
|
|
20250123,191100,717910600,22300,22300,22300,22300,0
|
|
20250123,191000,717910600,22300,22300,22300,22300,0
|
|
20250123,190900,717910600,22300,22300,22300,22300,0
|
|
20250123,190800,717910600,22300,22300,22300,22300,0
|
|
20250123,190700,717910600,22300,22300,22300,22300,0
|
|
20250123,190600,717910600,22300,22300,22300,22300,0
|
|
20250123,190500,717910600,22300,22300,22300,22300,0
|
|
20250123,190400,717910600,22300,22300,22300,22300,0
|
|
20250123,190300,717910600,22300,22300,22300,22300,0
|
|
20250123,190200,717910600,22300,22300,22300,22300,0
|
|
20250123,190100,717910600,22300,22300,22300,22300,0
|
|
20250123,190000,717910600,22300,22300,22300,22300,0
|
|
20250123,185900,717910600,22300,22300,22300,22300,0
|
|
20250123,185800,717910600,22300,22300,22300,22300,0
|
|
20250123,185700,717910600,22300,22300,22300,22300,0
|
|
20250123,185600,717910600,22300,22300,22300,22300,0
|
|
20250123,185500,717910600,22300,22300,22300,22300,0
|
|
20250123,185400,717910600,22300,22300,22300,22300,0
|
|
20250123,185300,717910600,22300,22300,22300,22300,0
|
|
20250123,185200,717910600,22300,22300,22300,22300,0
|
|
20250123,185100,717910600,22300,22300,22300,22300,199
|
|
20250123,185000,717910600,22300,22300,22300,22300,0
|
|
20250123,184900,717910600,22300,22300,22300,22300,0
|
|
20250123,184800,717910600,22300,22300,22300,22300,0
|
|
20250123,184700,717910600,22300,22300,22300,22300,0
|
|
20250123,184600,717910600,22300,22300,22300,22300,0
|
|
20250123,184500,717910600,22300,22300,22300,22300,0
|
|
20250123,184400,717910600,22300,22300,22300,22300,0
|
|
20250123,184300,717910600,22300,22300,22300,22300,0
|
|
20250123,184200,717910600,22300,22300,22300,22300,0
|
|
20250123,184100,717910600,22300,22300,22300,22300,0
|
|
20250123,184000,717910600,22300,22300,22300,22300,0
|
|
20250123,183900,717910600,22300,22300,22300,22300,0
|
|
20250123,183800,717910600,22300,22300,22300,22300,0
|
|
20250123,183700,717910600,22300,22300,22300,22300,0
|
|
20250123,183600,717910600,22300,22300,22300,22300,0
|
|
20250123,183500,717910600,22300,22300,22300,22300,0
|
|
20250123,183400,717910600,22300,22300,22300,22300,0
|
|
20250123,183300,717910600,22300,22300,22300,22300,0
|
|
20250123,183200,717910600,22300,22300,22300,22300,0
|
|
20250123,183100,717910600,22300,22300,22300,22300,0
|
|
20250123,183000,717910600,22300,22300,22300,22300,0
|
|
20250123,182900,717910600,22300,22300,22300,22300,0
|
|
20250123,182800,717910600,22300,22300,22300,22300,0
|
|
20250123,182700,717910600,22300,22300,22300,22300,0
|
|
20250123,182600,717910600,22300,22300,22300,22300,0
|
|
20250123,182500,717910600,22300,22300,22300,22300,0
|
|
20250123,182400,717910600,22300,22300,22300,22300,0
|
|
20250123,182300,717910600,22300,22300,22300,22300,0
|
|
20250123,182200,717910600,22300,22300,22300,22300,0
|
|
20250123,182100,717910600,22300,22300,22300,22300,199
|
|
20250123,182000,717910600,22300,22300,22300,22300,0
|
|
20250123,181900,717910600,22300,22300,22300,22300,0
|
|
20250123,181800,717910600,22300,22300,22300,22300,0
|
|
20250123,181700,717910600,22300,22300,22300,22300,0
|
|
20250123,181600,717910600,22300,22300,22300,22300,0
|
|
20250123,181500,717910600,22300,22300,22300,22300,0
|
|
20250123,181400,717910600,22300,22300,22300,22300,0
|
|
20250123,181300,717910600,22300,22300,22300,22300,0
|
|
20250123,181200,717910600,22300,22300,22300,22300,0
|
|
20250123,181100,717910600,22300,22300,22300,22300,0
|
|
20250123,181000,717910600,22300,22300,22300,22300,0
|
|
20250123,180900,717910600,22300,22300,22300,22300,0
|
|
20250123,180800,717910600,22300,22300,22300,22300,0
|
|
20250123,180700,717910600,22300,22300,22300,22300,0
|
|
20250123,180600,717910600,22300,22300,22300,22300,0
|
|
20250123,180500,717910600,22300,22300,22300,22300,0
|
|
20250123,180400,717910600,22300,22300,22300,22300,0
|
|
20250123,180300,717910600,22300,22300,22300,22300,0
|
|
20250123,180200,717910600,22300,22300,22300,22300,0
|
|
20250123,180100,717910600,22300,22300,22300,22300,0
|
|
20250123,180000,717910600,22300,22300,22300,22300,0
|
|
20250123,175900,717910600,22300,22300,22300,22300,0
|
|
20250123,175800,717910600,22300,22300,22300,22300,0
|
|
20250123,175700,717910600,22300,22300,22300,22300,0
|
|
20250123,175600,717910600,22300,22300,22300,22300,0
|
|
20250123,175500,717910600,22300,22300,22300,22300,0
|
|
20250123,175400,717910600,22300,22300,22300,22300,0
|
|
20250123,175300,717910600,22300,22300,22300,22300,0
|
|
20250123,175200,717910600,22300,22300,22300,22300,0
|
|
20250123,175100,717910600,22300,22300,22300,22300,199
|
|
20250123,175000,717910600,22300,22300,22300,22300,0
|
|
20250123,174900,717910600,22300,22300,22300,22300,0
|
|
20250123,174800,717910600,22300,22300,22300,22300,0
|
|
20250123,174700,717910600,22300,22300,22300,22300,0
|
|
20250123,174600,717910600,22300,22300,22300,22300,0
|
|
20250123,174500,717910600,22300,22300,22300,22300,0
|
|
20250123,174400,717910600,22300,22300,22300,22300,0
|
|
20250123,174300,717910600,22300,22300,22300,22300,0
|
|
20250123,174200,717910600,22300,22300,22300,22300,0
|
|
20250123,174100,717910600,22300,22300,22300,22300,0
|
|
20250123,174000,717910600,22300,22300,22300,22300,0
|
|
20250123,173900,717910600,22300,22300,22300,22300,0
|
|
20250123,173800,717910600,22300,22300,22300,22300,0
|
|
20250123,173700,717910600,22300,22300,22300,22300,0
|
|
20250123,173600,717910600,22300,22300,22300,22300,0
|
|
20250123,173500,717910600,22300,22300,22300,22300,0
|
|
20250123,173400,717910600,22300,22300,22300,22300,0
|
|
20250123,173300,717910600,22300,22300,22300,22300,0
|
|
20250123,173200,717910600,22300,22300,22300,22300,0
|
|
20250123,173100,717910600,22300,22300,22300,22300,0
|
|
20250123,173000,717910600,22300,22300,22300,22300,0
|
|
20250123,172900,717910600,22300,22300,22300,22300,0
|
|
20250123,172800,717910600,22300,22300,22300,22300,0
|
|
20250123,172700,717910600,22300,22300,22300,22300,0
|
|
20250123,172600,717910600,22300,22300,22300,22300,0
|
|
20250123,172500,717910600,22300,22300,22300,22300,0
|
|
20250123,172400,717910600,22300,22300,22300,22300,0
|
|
20250123,172300,717910600,22300,22300,22300,22300,0
|
|
20250123,172200,717910600,22300,22300,22300,22300,0
|
|
20250123,172100,717910600,22300,22300,22300,22300,199
|
|
20250123,172000,717910600,22300,22300,22300,22300,0
|
|
20250123,171900,717910600,22300,22300,22300,22300,0
|
|
20250123,171800,717910600,22300,22300,22300,22300,0
|
|
20250123,171700,717910600,22300,22300,22300,22300,0
|
|
20250123,171600,717910600,22300,22300,22300,22300,0
|
|
20250123,171500,717910600,22300,22300,22300,22300,0
|
|
20250123,171400,717910600,22300,22300,22300,22300,0
|
|
20250123,171300,717910600,22300,22300,22300,22300,0
|
|
20250123,171200,717910600,22300,22300,22300,22300,0
|
|
20250123,171100,717910600,22300,22300,22300,22300,0
|
|
20250123,171000,717910600,22300,22300,22300,22300,0
|
|
20250123,170900,717910600,22300,22300,22300,22300,0
|
|
20250123,170800,717910600,22300,22300,22300,22300,0
|
|
20250123,170700,717910600,22300,22300,22300,22300,0
|
|
20250123,170600,717910600,22300,22300,22300,22300,0
|
|
20250123,170500,717910600,22300,22300,22300,22300,0
|
|
20250123,170400,717910600,22300,22300,22300,22300,0
|
|
20250123,170300,717910600,22300,22300,22300,22300,0
|
|
20250123,170200,717910600,22300,22300,22300,22300,0
|
|
20250123,170100,717910600,22300,22300,22300,22300,0
|
|
20250123,170000,717910600,22300,22300,22300,22300,0
|
|
20250123,165900,717910600,22300,22300,22300,22300,0
|
|
20250123,165800,717910600,22300,22300,22300,22300,0
|
|
20250123,165700,717910600,22300,22300,22300,22300,0
|
|
20250123,165600,717910600,22300,22300,22300,22300,0
|
|
20250123,165500,717910600,22300,22300,22300,22300,0
|
|
20250123,165400,717910600,22300,22300,22300,22300,0
|
|
20250123,165300,717910600,22300,22300,22300,22300,0
|
|
20250123,165200,717910600,22300,22300,22300,22300,0
|
|
20250123,165100,717910600,22300,22300,22300,22300,199
|
|
20250123,165000,717910600,22300,22300,22300,22300,0
|
|
20250123,164900,717910600,22300,22300,22300,22300,0
|
|
20250123,164800,717910600,22300,22300,22300,22300,0
|
|
20250123,164700,717910600,22300,22300,22300,22300,0
|
|
20250123,164600,717910600,22300,22300,22300,22300,0
|
|
20250123,164500,717910600,22300,22300,22300,22300,0
|
|
20250123,164400,717910600,22300,22300,22300,22300,0
|
|
20250123,164300,717910600,22300,22300,22300,22300,0
|
|
20250123,164200,717910600,22300,22300,22300,22300,0
|
|
20250123,164100,717910600,22300,22300,22300,22300,0
|
|
20250123,164000,717910600,22300,22300,22300,22300,0
|
|
20250123,163900,717910600,22300,22300,22300,22300,0
|
|
20250123,163800,717910600,22300,22300,22300,22300,0
|
|
20250123,163700,717910600,22300,22300,22300,22300,0
|
|
20250123,163600,717910600,22300,22300,22300,22300,0
|
|
20250123,163500,717910600,22300,22300,22300,22300,0
|
|
20250123,163400,717910600,22300,22300,22300,22300,0
|
|
20250123,163300,717910600,22300,22300,22300,22300,0
|
|
20250123,163200,717910600,22300,22300,22300,22300,0
|
|
20250123,163100,717910600,22300,22300,22300,22300,0
|
|
20250123,163000,717910600,22300,22300,22300,22300,0
|
|
20250123,162900,717910600,22300,22300,22300,22300,0
|
|
20250123,162800,717910600,22300,22300,22300,22300,0
|
|
20250123,162700,717910600,22300,22300,22300,22300,0
|
|
20250123,162600,717910600,22300,22300,22300,22300,0
|
|
20250123,162500,717910600,22300,22300,22300,22300,0
|
|
20250123,162400,717910600,22300,22300,22300,22300,0
|
|
20250123,162300,717910600,22300,22300,22300,22300,0
|
|
20250123,162200,717910600,22300,22300,22300,22300,0
|
|
20250123,162100,717910600,22300,22300,22300,22300,199
|
|
20250123,162000,717910600,22300,22300,22300,22300,0
|
|
20250123,161900,717910600,22300,22300,22300,22300,0
|
|
20250123,161800,717910600,22300,22300,22300,22300,0
|
|
20250123,161700,717910600,22300,22300,22300,22300,0
|
|
20250123,161600,717910600,22300,22300,22300,22300,0
|
|
20250123,161500,717910600,22300,22300,22300,22300,0
|
|
20250123,161400,717910600,22300,22300,22300,22300,0
|
|
20250123,161300,717910600,22300,22300,22300,22300,0
|
|
20250123,161200,717910600,22300,22300,22300,22300,0
|
|
20250123,161100,717910600,22300,22300,22300,22300,0
|
|
20250123,161000,717910600,22300,22300,22300,22300,0
|
|
20250123,160900,717910600,22300,22300,22300,22300,0
|
|
20250123,160800,717910600,22300,22300,22300,22300,0
|
|
20250123,160700,717910600,22300,22300,22300,22300,0
|
|
20250123,160600,717910600,22300,22300,22300,22300,0
|
|
20250123,160500,717910600,22300,22300,22300,22300,0
|
|
20250123,160400,717910600,22300,22300,22300,22300,0
|
|
20250123,160300,717910600,22300,22300,22300,22300,0
|
|
20250123,160200,717910600,22300,22300,22300,22300,0
|
|
20250123,160100,717910600,22300,22300,22300,22300,0
|
|
20250123,160000,717910600,22300,22300,22300,22300,0
|
|
20250123,155900,717910600,22300,22300,22300,22300,0
|
|
20250123,155800,717910600,22300,22300,22300,22300,0
|
|
20250123,155700,717910600,22300,22300,22300,22300,0
|
|
20250123,155600,717910600,22300,22300,22300,22300,0
|
|
20250123,155500,717910600,22300,22300,22300,22300,0
|
|
20250123,155400,717910600,22300,22300,22300,22300,0
|
|
20250123,155300,717910600,22300,22300,22300,22300,0
|
|
20250123,155200,717910600,22300,22300,22300,22300,0
|
|
20250123,155100,717910600,22300,22300,22300,22300,199
|
|
20250123,155000,717910600,22300,22300,22300,22300,0
|
|
20250123,154900,717910600,22300,22300,22300,22300,0
|
|
20250123,154800,717910600,22300,22300,22300,22300,0
|
|
20250123,154700,717910600,22300,22300,22300,22300,0
|
|
20250123,154600,717910600,22300,22300,22300,22300,0
|
|
20250123,154500,717910600,22300,22300,22300,22300,0
|
|
20250123,154400,717910600,22300,22300,22300,22300,0
|
|
20250123,154300,717910600,22300,22300,22300,22300,0
|
|
20250123,154200,717910600,22300,22300,22300,22300,0
|
|
20250123,154100,717910600,22300,22300,22300,22300,0
|
|
20250123,154000,717910600,22300,22300,22300,22300,0
|
|
20250123,153900,717910600,22300,22300,22300,22300,0
|
|
20250123,153800,717910600,22300,22300,22300,22300,0
|
|
20250123,153700,717910600,22300,22300,22300,22300,0
|
|
20250123,153600,717910600,22300,22300,22300,22300,0
|
|
20250123,153500,717910600,22300,22300,22300,22300,0
|
|
20250123,153400,717910600,22300,22300,22300,22300,0
|
|
20250123,153300,717910600,22300,22300,22300,22300,0
|
|
20250123,153200,717910600,22300,22300,22300,22300,0
|
|
20250123,153100,717910600,22300,22300,22300,22300,0
|
|
20250123,153000,717910600,22300,22300,22300,22300,199
|
|
20250123,152900,713472900,22300,22300,22300,22300,0
|
|
20250123,152800,713472900,22300,22300,22300,22300,0
|
|
20250123,152700,713472900,22300,22300,22300,22300,0
|
|
20250123,152600,713472900,22300,22300,22300,22300,0
|
|
20250123,152500,713472900,22300,22300,22300,22300,0
|
|
20250123,152400,713472900,22300,22300,22300,22300,0
|
|
20250123,152300,713472900,22300,22300,22300,22300,0
|
|
20250123,152200,713472900,22300,22300,22300,22300,0
|
|
20250123,152100,713472900,22300,22300,22300,22300,0
|
|
20250123,152000,713472900,22300,22300,22300,22300,0
|
|
20250123,151900,713472900,22300,22200,22300,22200,228
|
|
20250123,151800,708408600,22200,22250,22250,22200,6
|
|
20250123,151700,708275150,22250,22250,22300,22200,127
|
|
20250123,151600,705454900,22250,22250,22250,22200,52
|
|
20250123,151500,704297950,22200,22200,22200,22200,6
|
|
20250123,151400,704164750,22200,22250,22250,22200,7
|
|
20250123,151300,704009050,22200,22250,22250,22200,55
|
|
20250123,151200,702785550,22200,22250,22250,22200,2
|
|
20250123,151100,702741100,22250,22250,22250,22250,6
|
|
20250123,151000,702607600,22200,22150,22250,22150,8
|
|
20250123,150900,702429800,22150,22200,22250,22150,211
|
|
20250123,150800,697754300,22200,22200,22250,22200,124
|
|
20250123,150700,695001400,22150,22200,22200,22150,4
|
|
20250123,150600,694912650,22200,22200,22200,22200,9
|
|
20250123,150500,694712850,22150,22150,22150,22150,1
|
|
20250123,150400,694690700,22150,22200,22200,22150,62
|
|
20250123,150300,693317300,22150,22200,22200,22150,20
|
|
20250123,150200,692873350,22200,22150,22200,22150,8
|
|
20250123,150100,692695800,22200,22200,22200,22200,0
|
|
20250123,150000,692695800,22200,22150,22200,22150,8
|
|
20250123,145900,692518550,22150,22200,22200,22150,874
|
|
20250123,145800,673122000,22300,22250,22300,22200,8
|
|
20250123,145700,672943800,22200,22300,22300,22200,734
|
|
20250123,145600,656630600,22250,22300,22300,22250,2
|
|
20250123,145500,656586050,22250,22300,22300,22250,6
|
|
20250123,145400,656452300,22300,22250,22300,22250,18
|
|
20250123,145300,656051200,22250,22250,22250,22250,1
|
|
20250123,145200,656028950,22300,22300,22300,22300,2
|
|
20250123,145100,655984350,22250,22300,22300,22250,28
|
|
20250123,145000,655361100,22300,22250,22300,22250,21
|
|
20250123,144900,654893800,22300,22300,22300,22300,18
|
|
20250123,144800,654492400,22400,22400,22400,22400,0
|
|
20250123,144700,654492400,22400,22400,22400,22400,5
|
|
20250123,144600,654380400,22250,22300,22350,22250,193
|
|
20250123,144500,650076950,22350,22350,22350,22350,0
|
|
20250123,144400,650076950,22350,22350,22350,22350,137
|
|
20250123,144300,647015000,22400,22400,22400,22400,5
|
|
20250123,144200,646903000,22350,22350,22400,22350,238
|
|
20250123,144100,641583050,22350,22350,22350,22350,0
|
|
20250123,144000,641583050,22350,22300,22350,22300,158
|
|
20250123,143900,638059600,22300,22400,22400,22300,292
|
|
20250123,143800,631537500,22350,22400,22400,22350,240
|
|
20250123,143700,626161750,22450,22450,22450,22450,1
|
|
20250123,143600,626139300,22450,22450,22450,22450,5
|
|
20250123,143500,626027050,22450,22450,22450,22450,102
|
|
20250123,143400,623737150,22450,22450,22450,22450,0
|
|
20250123,143300,623737150,22450,22450,22450,22400,94
|
|
20250123,143200,621631400,22500,22500,22500,22500,5
|
|
20250123,143100,621518900,22500,22500,22500,22500,0
|
|
20250123,143000,621518900,22500,22500,22500,22500,5
|
|
20250123,142900,621406400,22450,22500,22500,22450,7
|
|
20250123,142800,621249150,22500,22500,22500,22500,5
|
|
20250123,142700,621136650,22500,22500,22500,22500,1
|
|
20250123,142600,621114150,22450,22450,22450,22450,0
|
|
20250123,142500,621114150,22450,22450,22450,22450,0
|
|
20250123,142400,621114150,22450,22550,22550,22450,7
|
|
20250123,142300,620956500,22500,22500,22500,22500,5
|
|
20250123,142200,620844000,22450,22500,22500,22450,71
|
|
20250123,142100,619250000,22550,22550,22550,22550,0
|
|
20250123,142000,619250000,22550,22500,22550,22450,111
|
|
20250123,141900,616757350,22500,22500,22500,22500,0
|
|
20250123,141800,616757350,22500,22500,22500,22500,18
|
|
20250123,141700,616352350,22550,22550,22550,22550,0
|
|
20250123,141600,616352350,22550,22550,22550,22550,7
|
|
20250123,141500,616194500,22450,22450,22450,22450,151
|
|
20250123,141400,612804550,22450,22450,22450,22450,0
|
|
20250123,141300,612804550,22450,22550,22550,22450,256
|
|
20250123,141200,607052700,22500,22500,22500,22500,0
|
|
20250123,141100,607052700,22500,22500,22500,22500,7
|
|
20250123,141000,606895200,22500,22500,22500,22500,4
|
|
20250123,140900,606805200,22550,22550,22550,22550,6
|
|
20250123,140800,606669900,22500,22550,22550,22500,20
|
|
20250123,140700,606219250,22600,22600,22600,22600,2
|
|
20250123,140600,606174050,22600,22600,22600,22600,0
|
|
20250123,140500,606174050,22600,22750,22750,22600,488
|
|
20250123,140400,595134400,22800,22800,22800,22800,0
|
|
20250123,140300,595134400,22800,22850,22850,22750,52
|
|
20250123,140200,593946700,22800,22850,22900,22750,75
|
|
20250123,140100,592233850,22850,22750,22900,22700,1455
|
|
20250123,140000,558995650,22750,22750,22750,22700,181
|
|
20250123,135900,554879650,22700,22750,22750,22700,125
|
|
20250123,135800,552037100,22750,22750,22750,22700,245
|
|
20250123,135700,546471200,22750,22750,22750,22700,132
|
|
20250123,135600,543468900,22750,22700,22750,22700,188
|
|
20250123,135500,539196850,22700,22700,22700,22650,128
|
|
20250123,135400,536291900,22700,22650,22700,22650,211
|
|
20250123,135300,531507250,22650,22650,22650,22650,147
|
|
20250123,135200,528177700,22600,22600,22600,22600,124
|
|
20250123,135100,525375300,22600,22600,22600,22600,190
|
|
20250123,135000,521081300,22600,22600,22600,22600,163
|
|
20250123,134900,517397500,22650,22650,22650,22600,132
|
|
20250123,134800,514408600,22650,22600,22650,22600,380
|
|
20250123,134700,505818350,22600,22600,22600,22600,171
|
|
20250123,134600,501953750,22550,22550,22550,22550,190
|
|
20250123,134500,497669250,22550,22500,22550,22500,148
|
|
20250123,134400,494332800,22500,22350,22500,22350,376
|
|
20250123,134300,485908900,22350,22350,22350,22350,146
|
|
20250123,134200,482645800,22350,22350,22350,22350,94
|
|
20250123,134100,480544900,22250,22250,22250,22250,115
|
|
20250123,134000,477986150,22300,22350,22350,22300,3
|
|
20250123,133900,477919200,22350,22350,22350,22350,0
|
|
20250123,133800,477919200,22350,22350,22350,22350,7
|
|
20250123,133700,477762750,22350,22350,22350,22350,0
|
|
20250123,133600,477762750,22350,22350,22350,22350,6
|
|
20250123,133500,477628650,22350,22350,22350,22350,0
|
|
20250123,133400,477628650,22350,22350,22350,22350,106
|
|
20250123,133300,475259550,22350,22350,22350,22350,0
|
|
20250123,133200,475259550,22350,22350,22350,22300,21
|
|
20250123,133100,474791150,22300,22300,22300,22300,52
|
|
20250123,133000,473631550,22300,22300,22300,22300,1
|
|
20250123,132900,473609250,22250,22300,22300,22250,3
|
|
20250123,132800,473542400,22250,22250,22250,22250,74
|
|
20250123,132700,471895900,22300,22300,22300,22300,5
|
|
20250123,132600,471784400,22300,22300,22300,22300,1
|
|
20250123,132500,471762100,22250,22250,22250,22250,68
|
|
20250123,132400,470249100,22300,22300,22300,22300,15
|
|
20250123,132300,469914600,22300,22350,22350,22300,145
|
|
20250123,132200,466680750,22350,22300,22350,22300,87
|
|
20250123,132100,464739650,22300,22300,22300,22300,401
|
|
20250123,132000,455797350,22300,22300,22300,22300,0
|
|
20250123,131900,455797350,22300,22300,22300,22300,7
|
|
20250123,131800,455641250,22300,22300,22300,22300,100
|
|
20250123,131700,453411250,22300,22300,22300,22300,1
|
|
20250123,131600,453388950,22300,22300,22300,22300,1
|
|
20250123,131500,453366650,22250,22300,22300,22250,10
|
|
20250123,131400,453143850,22300,22300,22300,22300,0
|
|
20250123,131300,453143850,22300,22300,22300,22300,116
|
|
20250123,131200,450557050,22300,22300,22300,22300,9
|
|
20250123,131100,450356350,22300,22300,22300,22300,3
|
|
20250123,131000,450289450,22300,22300,22300,22300,5
|
|
20250123,130900,450177950,22300,22300,22300,22300,0
|
|
20250123,130800,450177950,22300,22300,22300,22300,5
|
|
20250123,130700,450066450,22300,22300,22300,22300,2
|
|
20250123,130600,450021850,22300,22300,22300,22300,0
|
|
20250123,130500,450021850,22300,22300,22300,22300,1
|
|
20250123,130400,449999550,22300,22300,22300,22300,5
|
|
20250123,130300,449888050,22300,22300,22300,22300,2
|
|
20250123,130200,449843450,22300,22300,22300,22300,13
|
|
20250123,130100,449553550,22300,22300,22300,22300,1
|
|
20250123,130000,449531250,22300,22300,22300,22300,181
|
|
20250123,125900,445494950,22300,22300,22300,22300,1
|
|
20250123,125800,445472650,22250,22250,22250,22250,0
|
|
20250123,125700,445472650,22250,22300,22300,22250,8
|
|
20250123,125600,445294550,22300,22300,22300,22300,5
|
|
20250123,125500,445183050,22300,22300,22300,22300,1
|
|
20250123,125400,445160750,22300,22300,22300,22300,0
|
|
20250123,125300,445160750,22300,22300,22300,22300,2
|
|
20250123,125200,445116150,22300,22300,22300,22300,5
|
|
20250123,125100,445004650,22250,22250,22250,22250,269
|
|
20250123,125000,439019400,22300,22300,22300,22300,0
|
|
20250123,124900,439019400,22300,22300,22300,22300,6
|
|
20250123,124800,438885600,22300,22250,22300,22250,40
|
|
20250123,124700,437994100,22300,22300,22300,22250,58
|
|
20250123,124600,436703200,22300,22300,22300,22300,1
|
|
20250123,124500,436680900,22300,22300,22300,22300,5
|
|
20250123,124400,436569400,22300,22300,22300,22300,2
|
|
20250123,124300,436524800,22300,22300,22300,22300,0
|
|
20250123,124200,436524800,22300,22300,22300,22300,1
|
|
20250123,124100,436502500,22300,22300,22300,22300,5
|
|
20250123,124000,436391000,22250,22300,22300,22250,12
|
|
20250123,123900,436123950,22250,22250,22250,22250,10
|
|
20250123,123800,435901450,22300,22300,22300,22300,22
|
|
20250123,123700,435410850,22300,22250,22300,22250,15
|
|
20250123,123600,435076850,22300,22300,22300,22300,1
|
|
20250123,123500,435054550,22300,22300,22300,22300,0
|
|
20250123,123400,435054550,22300,22300,22300,22300,1
|
|
20250123,123300,435032250,22300,22250,22300,22250,70
|
|
20250123,123200,433474500,22300,22300,22300,22300,2
|
|
20250123,123100,433429900,22250,22250,22250,22250,0
|
|
20250123,123000,433429900,22250,22300,22300,22250,7
|
|
20250123,122900,433273850,22300,22300,22300,22300,50
|
|
20250123,122800,432158850,22300,22300,22300,22300,2
|
|
20250123,122700,432114250,22300,22300,22300,22300,50
|
|
20250123,122600,430999250,22300,22300,22300,22300,6
|
|
20250123,122500,430865450,22300,22250,22300,22250,14
|
|
20250123,122400,430553450,22300,22300,22300,22300,1
|
|
20250123,122300,430531150,22300,22300,22300,22300,0
|
|
20250123,122200,430531150,22300,22300,22300,22300,5
|
|
20250123,122100,430419650,22300,22300,22300,22300,1
|
|
20250123,122000,430397350,22250,22250,22250,22250,1
|
|
20250123,121900,430375100,22250,22250,22250,22250,2
|
|
20250123,121800,430330600,22250,22300,22300,22250,140
|
|
20250123,121700,427215350,22300,22300,22300,22300,0
|
|
20250123,121600,427215350,22300,22300,22300,22300,1
|
|
20250123,121500,427193050,22300,22300,22300,22300,200
|
|
20250123,121400,422733050,22300,22250,22300,22250,92
|
|
20250123,121300,420685750,22250,22250,22250,22250,0
|
|
20250123,121200,420685750,22250,22250,22250,22250,2
|
|
20250123,121100,420641250,22200,22250,22250,22200,436
|
|
20250123,121000,410944300,22250,22250,22250,22200,24
|
|
20250123,120900,410411300,22250,22250,22250,22250,0
|
|
20250123,120800,410411300,22250,22250,22250,22250,2
|
|
20250123,120700,410366800,22200,22250,22250,22200,401
|
|
20250123,120600,401464350,22250,22250,22250,22250,0
|
|
20250123,120500,401464350,22250,22250,22250,22250,1
|
|
20250123,120400,401442100,22250,22250,22250,22250,0
|
|
20250123,120300,401442100,22250,22250,22300,22250,18
|
|
20250123,120200,401041350,22300,22300,22300,22300,0
|
|
20250123,120100,401041350,22300,22300,22300,22300,1
|
|
20250123,120000,401019050,22300,22300,22300,22300,0
|
|
20250123,115900,401019050,22300,22250,22300,22200,55
|
|
20250123,115800,399797200,22300,22300,22300,22300,40
|
|
20250123,115700,398905200,22300,22300,22300,22300,2
|
|
20250123,115600,398860600,22300,22300,22300,22300,2
|
|
20250123,115500,398816000,22300,22300,22300,22300,6
|
|
20250123,115400,398682200,22300,22300,22300,22300,0
|
|
20250123,115300,398682200,22300,22300,22300,22300,2
|
|
20250123,115200,398637600,22300,22300,22300,22300,0
|
|
20250123,115100,398637600,22300,22300,22300,22300,12
|
|
20250123,115000,398370000,22300,22300,22300,22200,193
|
|
20250123,114900,394076250,22300,22350,22350,22300,21
|
|
20250123,114800,393607400,22350,22350,22350,22350,5
|
|
20250123,114700,393495650,22350,22350,22350,22350,2
|
|
20250123,114600,393450950,22250,22300,22300,22250,11
|
|
20250123,114500,393205700,22300,22350,22350,22300,11
|
|
20250123,114400,392960350,22300,22350,22350,22300,20
|
|
20250123,114300,392514100,22350,22300,22350,22300,11
|
|
20250123,114200,392268700,22300,22300,22300,22300,0
|
|
20250123,114100,392268700,22300,22300,22300,22300,1
|
|
20250123,114000,392246400,22300,22300,22300,22300,45
|
|
20250123,113900,391242900,22300,22300,22300,22300,51
|
|
20250123,113800,390105600,22250,22300,22300,22250,27
|
|
20250123,113700,389504750,22300,22300,22300,22300,9
|
|
20250123,113600,389304050,22300,22350,22350,22300,9
|
|
20250123,113500,389103100,22250,22250,22250,22250,0
|
|
20250123,113400,389103100,22250,22250,22250,22250,10
|
|
20250123,113300,388880600,22300,22300,22300,22250,136
|
|
20250123,113200,385852800,22300,22300,22300,22300,7
|
|
20250123,113100,385696700,22300,22250,22300,22250,2
|
|
20250123,113000,385652150,22250,22350,22350,22250,31
|
|
20250123,112900,384962250,22350,22350,22350,22350,5
|
|
20250123,112800,384850500,22300,22350,22350,22300,52
|
|
20250123,112700,383690800,22300,22300,22300,22300,4
|
|
20250123,112600,383601600,22300,22300,22300,22300,2
|
|
20250123,112500,383557000,22300,22300,22300,22300,5
|
|
20250123,112400,383445500,22300,22300,22300,22300,1
|
|
20250123,112300,383423200,22300,22300,22300,22300,0
|
|
20250123,112200,383423200,22300,22300,22300,22300,2
|
|
20250123,112100,383378600,22300,22300,22300,22300,5
|
|
20250123,112000,383267100,22300,22300,22300,22300,1
|
|
20250123,111900,383244800,22300,22300,22300,22300,0
|
|
20250123,111800,383244800,22300,22300,22300,22300,2
|
|
20250123,111700,383200200,22300,22300,22300,22300,5
|
|
20250123,111600,383088700,22300,22300,22300,22300,6
|
|
20250123,111500,382954900,22300,22300,22300,22300,0
|
|
20250123,111400,382954900,22300,22300,22300,22300,1
|
|
20250123,111300,382932600,22300,22300,22300,22300,5
|
|
20250123,111200,382821100,22250,22350,22350,22250,55
|
|
20250123,111100,381597000,22350,22350,22350,22350,0
|
|
20250123,111000,381597000,22350,22350,22350,22350,0
|
|
20250123,110900,381597000,22350,22300,22350,22250,16
|
|
20250123,110800,381240000,22350,22350,22350,22350,2
|
|
20250123,110700,381195300,22350,22350,22350,22350,0
|
|
20250123,110600,381195300,22350,22350,22350,22350,5
|
|
20250123,110500,381083550,22300,22300,22300,22300,0
|
|
20250123,110400,381083550,22300,22300,22300,22300,200
|
|
20250123,110300,376623550,22200,22250,22250,22200,134
|
|
20250123,110200,373648650,22300,22300,22300,22300,25
|
|
20250123,110100,373091150,22250,22250,22250,22250,1
|
|
20250123,110000,373068900,22250,22300,22300,22200,13
|
|
20250123,105900,372780100,22200,22200,22200,22200,42
|
|
20250123,105800,371847700,22200,22300,22300,22200,43
|
|
20250123,105700,370892400,22300,22300,22300,22300,0
|
|
20250123,105600,370892400,22300,22300,22300,22300,0
|
|
20250123,105500,370892400,22300,22300,22300,22300,1
|
|
20250123,105400,370870100,22300,22250,22300,22250,55
|
|
20250123,105300,369646100,22250,22250,22250,22250,5
|
|
20250123,105200,369534850,22200,22200,22200,22200,30
|
|
20250123,105100,368868850,22200,22200,22200,22200,1
|
|
20250123,105000,368846650,22200,22250,22300,22200,79
|
|
20250123,104900,367088850,22250,22250,22250,22250,0
|
|
20250123,104800,367088850,22250,22250,22250,22250,2
|
|
20250123,104700,367044350,22250,22250,22250,22250,8
|
|
20250123,104600,366866350,22150,22150,22150,22150,0
|
|
20250123,104500,366866350,22150,22150,22150,22150,0
|
|
20250123,104400,366866350,22150,22150,22150,22150,2
|
|
20250123,104300,366822050,22300,22300,22300,22300,16
|
|
20250123,104200,366465250,22150,22150,22150,22150,0
|
|
20250123,104100,366465250,22150,22250,22250,22150,695
|
|
20250123,104000,351041350,22250,22250,22250,22250,0
|
|
20250123,103900,351041350,22250,22250,22300,22250,220
|
|
20250123,103800,346146100,22300,22300,22300,22300,1
|
|
20250123,103700,346123800,22350,22300,22350,22300,93
|
|
20250123,103600,344049850,22350,22350,22350,22350,0
|
|
20250123,103500,344049850,22350,22350,22350,22350,5
|
|
20250123,103400,343938100,22300,22300,22300,22300,16
|
|
20250123,103300,343581300,22350,22350,22350,22350,10
|
|
20250123,103200,343357800,22350,22350,22350,22350,131
|
|
20250123,103100,340429950,22350,22350,22350,22350,6
|
|
20250123,103000,340295850,22350,22350,22350,22350,0
|
|
20250123,102900,340295850,22350,22350,22350,22350,0
|
|
20250123,102800,340295850,22350,22350,22350,22350,0
|
|
20250123,102700,340295850,22350,22350,22350,22350,5
|
|
20250123,102600,340184100,22300,22300,22300,22300,12
|
|
20250123,102500,339916500,22300,22300,22300,22300,28
|
|
20250123,102400,339292100,22250,22300,22300,22250,70
|
|
20250123,102300,337734350,22300,22300,22300,22300,0
|
|
20250123,102200,337734350,22300,22300,22300,22300,13
|
|
20250123,102100,337444450,22300,22300,22300,22300,200
|
|
20250123,102000,332984450,22300,22200,22300,22200,485
|
|
20250123,101900,322178950,22200,22300,22300,22200,45
|
|
20250123,101800,321175850,22300,22300,22300,22300,15
|
|
20250123,101700,320841350,22350,22300,22350,22300,1000
|
|
20250123,101600,298498300,22300,22200,22300,22200,70
|
|
20250123,101500,296943800,22200,22200,22200,22150,496
|
|
20250123,101400,285935050,22200,22200,22200,22200,11
|
|
20250123,101300,285690850,22300,22250,22300,22250,50
|
|
20250123,101200,284577350,22250,22200,22250,22200,9
|
|
20250123,101100,284377300,22150,22150,22150,22150,80
|
|
20250123,101000,282605300,22150,22150,22150,22150,0
|
|
20250123,100900,282605300,22150,22150,22150,22150,0
|
|
20250123,100800,282605300,22150,22300,22300,22150,31
|
|
20250123,100700,281917900,22150,22300,22300,22150,101
|
|
20250123,100600,279679300,22150,22200,22200,22150,101
|
|
20250123,100500,277437150,22350,22300,22350,22200,18
|
|
20250123,100400,277036650,22350,22350,22350,22350,0
|
|
20250123,100300,277036650,22350,22300,22350,22300,5
|
|
20250123,100200,276925100,22200,22200,22200,22200,88
|
|
20250123,100100,274971500,22200,22350,22350,22200,155
|
|
20250123,100000,271523650,22300,22300,22300,22300,0
|
|
20250123,095900,271523650,22300,22300,22300,22300,50
|
|
20250123,095800,270408650,22300,22300,22300,22300,1
|
|
20250123,095700,270386350,22300,22250,22300,22250,105
|
|
20250123,095600,268045150,22200,22200,22200,22200,42
|
|
20250123,095500,267112750,22200,22300,22300,22200,878
|
|
20250123,095400,247595800,22350,22350,22350,22350,1
|
|
20250123,095300,247573450,22300,22350,22350,22300,25
|
|
20250123,095200,247015700,22350,22350,22350,22350,1
|
|
20250123,095100,246993350,22250,22300,22300,22250,26
|
|
20250123,095000,246414200,22350,22300,22350,22300,54
|
|
20250123,094900,245209000,22300,22300,22300,22300,5
|
|
20250123,094800,245097500,22300,22300,22300,22300,0
|
|
20250123,094700,245097500,22300,22300,22300,22300,57
|
|
20250123,094600,243826400,22350,22350,22350,22350,15
|
|
20250123,094500,243491150,22350,22350,22350,22350,4
|
|
20250123,094400,243401750,22350,22350,22350,22350,0
|
|
20250123,094300,243401750,22350,22350,22350,22350,19
|
|
20250123,094200,242977100,22400,22400,22400,22400,22
|
|
20250123,094100,242484300,22400,22350,22400,22300,294
|
|
20250123,094000,235903600,22350,22200,22350,22150,811
|
|
20250123,093900,217847450,22200,22250,22250,22200,487
|
|
20250123,093800,207024500,22250,22350,22400,22250,524
|
|
20250123,093700,195335000,22350,22350,22350,22350,3
|
|
20250123,093600,195267950,22350,22350,22350,22350,37
|
|
20250123,093500,194441000,22450,22450,22450,22450,1
|
|
20250123,093400,194418550,22450,22400,22450,22400,6
|
|
20250123,093300,194283900,22400,22400,22400,22400,2
|
|
20250123,093200,194239100,22400,22400,22400,22400,227
|
|
20250123,093100,189154300,22300,22350,22350,22300,413
|
|
20250123,093000,179933750,22400,22400,22450,22400,11
|
|
20250123,092900,179687050,22350,22350,22350,22350,0
|
|
20250123,092800,179687050,22350,22350,22350,22350,48
|
|
20250123,092700,178614250,22350,22350,22350,22350,5
|
|
20250123,092600,178502500,22350,22350,22450,22350,283
|
|
20250123,092500,172155950,22350,22350,22350,22350,167
|
|
20250123,092400,168423500,22300,22350,22350,22300,482
|
|
20250123,092300,157650950,22400,22400,22450,22400,674
|
|
20250123,092200,142533150,22450,22400,22450,22400,310
|
|
20250123,092100,135575150,22400,22450,22450,22400,476
|
|
20250123,092000,124912700,22450,22450,22450,22450,12
|
|
20250123,091900,124643300,22450,22550,22550,22400,56
|
|
20250123,091800,123388100,22400,22400,22400,22400,0
|
|
20250123,091700,123388100,22400,22400,22400,22400,2
|
|
20250123,091600,123343300,22400,22500,22500,22400,201
|
|
20250123,091500,118836850,22600,22550,22600,22550,50
|
|
20250123,091400,117709300,22500,22450,22500,22450,235
|
|
20250123,091300,112432900,22450,22450,22500,22450,213
|
|
20250123,091200,107649200,22450,22550,22600,22450,389
|
|
20250123,091100,98907450,22700,22550,22700,22550,134
|
|
20250123,091000,95885000,22700,22700,22700,22700,1
|
|
20250123,090900,95862300,22550,22650,22650,22550,159
|
|
20250123,090800,92269400,22650,22650,22700,22650,30
|
|
20250123,090700,91589350,22700,22750,22750,22700,132
|
|
20250123,090600,88586800,22750,22600,22750,22600,123
|
|
20250123,090500,85788700,22600,22500,22600,22500,433
|
|
20250123,090400,76014300,22500,22600,22600,22450,402
|
|
20250123,090300,66975350,22500,22500,22500,22500,655
|
|
20250123,090200,52237850,22500,22500,22500,22500,8
|
|
20250123,090100,52057850,22500,22500,22550,22500,27
|
|
20250123,090000,51450100,22500,22850,22850,22500,2264
|