576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,183200,1147711800,23700,23700,23700,23700,0
|
|
20250123,183100,1147711800,23700,23700,23700,23700,0
|
|
20250123,183000,1147711800,23700,23700,23700,23700,0
|
|
20250123,182900,1147711800,23700,23700,23700,23700,0
|
|
20250123,182800,1147711800,23700,23700,23700,23700,0
|
|
20250123,182700,1147711800,23700,23700,23700,23700,0
|
|
20250123,182600,1147711800,23700,23700,23700,23700,0
|
|
20250123,182500,1147711800,23700,23700,23700,23700,0
|
|
20250123,182400,1147711800,23700,23700,23700,23700,0
|
|
20250123,182300,1147711800,23700,23700,23700,23700,0
|
|
20250123,182200,1147711800,23700,23700,23700,23700,0
|
|
20250123,182100,1147711800,23700,23700,23700,23700,0
|
|
20250123,182000,1147711800,23700,23700,23700,23700,0
|
|
20250123,181900,1147711800,23700,23700,23700,23700,0
|
|
20250123,181800,1147711800,23700,23700,23700,23700,0
|
|
20250123,181700,1147711800,23700,23700,23700,23700,0
|
|
20250123,181600,1147711800,23700,23700,23700,23700,0
|
|
20250123,181500,1147711800,23700,23700,23700,23700,0
|
|
20250123,181400,1147711800,23700,23700,23700,23700,0
|
|
20250123,181300,1147711800,23700,23700,23700,23700,0
|
|
20250123,181200,1147711800,23700,23700,23700,23700,0
|
|
20250123,181100,1147711800,23700,23700,23700,23700,0
|
|
20250123,181000,1147711800,23700,23700,23700,23700,0
|
|
20250123,180900,1147711800,23700,23700,23700,23700,0
|
|
20250123,180800,1147711800,23700,23700,23700,23700,0
|
|
20250123,180700,1147711800,23700,23700,23700,23700,0
|
|
20250123,180600,1147711800,23700,23700,23700,23700,0
|
|
20250123,180500,1147711800,23700,23700,23700,23700,0
|
|
20250123,180400,1147711800,23700,23700,23700,23700,0
|
|
20250123,180300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,180200,1147711800,23700,23700,23700,23700,0
|
|
20250123,180100,1147711800,23700,23700,23700,23700,0
|
|
20250123,180000,1147711800,23700,23700,23700,23700,0
|
|
20250123,175900,1147711800,23700,23700,23700,23700,0
|
|
20250123,175800,1147711800,23700,23700,23700,23700,0
|
|
20250123,175700,1147711800,23700,23700,23700,23700,0
|
|
20250123,175600,1147711800,23700,23700,23700,23700,0
|
|
20250123,175500,1147711800,23700,23700,23700,23700,0
|
|
20250123,175400,1147711800,23700,23700,23700,23700,0
|
|
20250123,175300,1147711800,23700,23700,23700,23700,0
|
|
20250123,175200,1147711800,23700,23700,23700,23700,0
|
|
20250123,175100,1147711800,23700,23700,23700,23700,0
|
|
20250123,175000,1147711800,23700,23700,23700,23700,0
|
|
20250123,174900,1147711800,23700,23700,23700,23700,0
|
|
20250123,174800,1147711800,23700,23700,23700,23700,0
|
|
20250123,174700,1147711800,23700,23700,23700,23700,0
|
|
20250123,174600,1147711800,23700,23700,23700,23700,0
|
|
20250123,174500,1147711800,23700,23700,23700,23700,0
|
|
20250123,174400,1147711800,23700,23700,23700,23700,0
|
|
20250123,174300,1147711800,23700,23700,23700,23700,0
|
|
20250123,174200,1147711800,23700,23700,23700,23700,0
|
|
20250123,174100,1147711800,23700,23700,23700,23700,0
|
|
20250123,174000,1147711800,23700,23700,23700,23700,0
|
|
20250123,173900,1147711800,23700,23700,23700,23700,0
|
|
20250123,173800,1147711800,23700,23700,23700,23700,0
|
|
20250123,173700,1147711800,23700,23700,23700,23700,0
|
|
20250123,173600,1147711800,23700,23700,23700,23700,0
|
|
20250123,173500,1147711800,23700,23700,23700,23700,0
|
|
20250123,173400,1147711800,23700,23700,23700,23700,0
|
|
20250123,173300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,173200,1147711800,23700,23700,23700,23700,0
|
|
20250123,173100,1147711800,23700,23700,23700,23700,0
|
|
20250123,173000,1147711800,23700,23700,23700,23700,0
|
|
20250123,172900,1147711800,23700,23700,23700,23700,0
|
|
20250123,172800,1147711800,23700,23700,23700,23700,0
|
|
20250123,172700,1147711800,23700,23700,23700,23700,0
|
|
20250123,172600,1147711800,23700,23700,23700,23700,0
|
|
20250123,172500,1147711800,23700,23700,23700,23700,0
|
|
20250123,172400,1147711800,23700,23700,23700,23700,0
|
|
20250123,172300,1147711800,23700,23700,23700,23700,0
|
|
20250123,172200,1147711800,23700,23700,23700,23700,0
|
|
20250123,172100,1147711800,23700,23700,23700,23700,0
|
|
20250123,172000,1147711800,23700,23700,23700,23700,0
|
|
20250123,171900,1147711800,23700,23700,23700,23700,0
|
|
20250123,171800,1147711800,23700,23700,23700,23700,0
|
|
20250123,171700,1147711800,23700,23700,23700,23700,0
|
|
20250123,171600,1147711800,23700,23700,23700,23700,0
|
|
20250123,171500,1147711800,23700,23700,23700,23700,0
|
|
20250123,171400,1147711800,23700,23700,23700,23700,0
|
|
20250123,171300,1147711800,23700,23700,23700,23700,0
|
|
20250123,171200,1147711800,23700,23700,23700,23700,0
|
|
20250123,171100,1147711800,23700,23700,23700,23700,0
|
|
20250123,171000,1147711800,23700,23700,23700,23700,0
|
|
20250123,170900,1147711800,23700,23700,23700,23700,0
|
|
20250123,170800,1147711800,23700,23700,23700,23700,0
|
|
20250123,170700,1147711800,23700,23700,23700,23700,0
|
|
20250123,170600,1147711800,23700,23700,23700,23700,0
|
|
20250123,170500,1147711800,23700,23700,23700,23700,0
|
|
20250123,170400,1147711800,23700,23700,23700,23700,0
|
|
20250123,170300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,170200,1147711800,23700,23700,23700,23700,0
|
|
20250123,170100,1147711800,23700,23700,23700,23700,0
|
|
20250123,170000,1147711800,23700,23700,23700,23700,0
|
|
20250123,165900,1147711800,23700,23700,23700,23700,0
|
|
20250123,165800,1147711800,23700,23700,23700,23700,0
|
|
20250123,165700,1147711800,23700,23700,23700,23700,0
|
|
20250123,165600,1147711800,23700,23700,23700,23700,0
|
|
20250123,165500,1147711800,23700,23700,23700,23700,0
|
|
20250123,165400,1147711800,23700,23700,23700,23700,0
|
|
20250123,165300,1147711800,23700,23700,23700,23700,0
|
|
20250123,165200,1147711800,23700,23700,23700,23700,0
|
|
20250123,165100,1147711800,23700,23700,23700,23700,0
|
|
20250123,165000,1147711800,23700,23700,23700,23700,0
|
|
20250123,164900,1147711800,23700,23700,23700,23700,0
|
|
20250123,164800,1147711800,23700,23700,23700,23700,0
|
|
20250123,164700,1147711800,23700,23700,23700,23700,0
|
|
20250123,164600,1147711800,23700,23700,23700,23700,0
|
|
20250123,164500,1147711800,23700,23700,23700,23700,0
|
|
20250123,164400,1147711800,23700,23700,23700,23700,0
|
|
20250123,164300,1147711800,23700,23700,23700,23700,0
|
|
20250123,164200,1147711800,23700,23700,23700,23700,0
|
|
20250123,164100,1147711800,23700,23700,23700,23700,0
|
|
20250123,164000,1147711800,23700,23700,23700,23700,0
|
|
20250123,163900,1147711800,23700,23700,23700,23700,0
|
|
20250123,163800,1147711800,23700,23700,23700,23700,0
|
|
20250123,163700,1147711800,23700,23700,23700,23700,0
|
|
20250123,163600,1147711800,23700,23700,23700,23700,0
|
|
20250123,163500,1147711800,23700,23700,23700,23700,0
|
|
20250123,163400,1147711800,23700,23700,23700,23700,0
|
|
20250123,163300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,163200,1147711800,23700,23700,23700,23700,0
|
|
20250123,163100,1147711800,23700,23700,23700,23700,0
|
|
20250123,163000,1147711800,23700,23700,23700,23700,0
|
|
20250123,162900,1147711800,23700,23700,23700,23700,0
|
|
20250123,162800,1147711800,23700,23700,23700,23700,0
|
|
20250123,162700,1147711800,23700,23700,23700,23700,0
|
|
20250123,162600,1147711800,23700,23700,23700,23700,0
|
|
20250123,162500,1147711800,23700,23700,23700,23700,0
|
|
20250123,162400,1147711800,23700,23700,23700,23700,0
|
|
20250123,162300,1147711800,23700,23700,23700,23700,0
|
|
20250123,162200,1147711800,23700,23700,23700,23700,0
|
|
20250123,162100,1147711800,23700,23700,23700,23700,0
|
|
20250123,162000,1147711800,23700,23700,23700,23700,0
|
|
20250123,161900,1147711800,23700,23700,23700,23700,0
|
|
20250123,161800,1147711800,23700,23700,23700,23700,0
|
|
20250123,161700,1147711800,23700,23700,23700,23700,0
|
|
20250123,161600,1147711800,23700,23700,23700,23700,0
|
|
20250123,161500,1147711800,23700,23700,23700,23700,0
|
|
20250123,161400,1147711800,23700,23700,23700,23700,0
|
|
20250123,161300,1147711800,23700,23700,23700,23700,0
|
|
20250123,161200,1147711800,23700,23700,23700,23700,0
|
|
20250123,161100,1147711800,23700,23700,23700,23700,0
|
|
20250123,161000,1147711800,23700,23700,23700,23700,0
|
|
20250123,160900,1147711800,23700,23700,23700,23700,0
|
|
20250123,160800,1147711800,23700,23700,23700,23700,0
|
|
20250123,160700,1147711800,23700,23700,23700,23700,0
|
|
20250123,160600,1147711800,23700,23700,23700,23700,0
|
|
20250123,160500,1147711800,23700,23700,23700,23700,0
|
|
20250123,160400,1147711800,23700,23700,23700,23700,0
|
|
20250123,160300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,160200,1147711800,23700,23700,23700,23700,0
|
|
20250123,160100,1147711800,23700,23700,23700,23700,0
|
|
20250123,160000,1147711800,23700,23700,23700,23700,0
|
|
20250123,155900,1147711800,23700,23700,23700,23700,0
|
|
20250123,155800,1147711800,23700,23700,23700,23700,0
|
|
20250123,155700,1147711800,23700,23700,23700,23700,0
|
|
20250123,155600,1147711800,23700,23700,23700,23700,0
|
|
20250123,155500,1147711800,23700,23700,23700,23700,0
|
|
20250123,155400,1147711800,23700,23700,23700,23700,0
|
|
20250123,155300,1147711800,23700,23700,23700,23700,0
|
|
20250123,155200,1147711800,23700,23700,23700,23700,0
|
|
20250123,155100,1147711800,23700,23700,23700,23700,0
|
|
20250123,155000,1147711800,23700,23700,23700,23700,0
|
|
20250123,154900,1147711800,23700,23700,23700,23700,0
|
|
20250123,154800,1147711800,23700,23700,23700,23700,0
|
|
20250123,154700,1147711800,23700,23700,23700,23700,0
|
|
20250123,154600,1147711800,23700,23700,23700,23700,0
|
|
20250123,154500,1147711800,23700,23700,23700,23700,0
|
|
20250123,154400,1147711800,23700,23700,23700,23700,0
|
|
20250123,154300,1147711800,23700,23700,23700,23700,0
|
|
20250123,154200,1147711800,23700,23700,23700,23700,0
|
|
20250123,154100,1147711800,23700,23700,23700,23700,0
|
|
20250123,154000,1147711800,23700,23700,23700,23700,0
|
|
20250123,153900,1147711800,23700,23700,23700,23700,0
|
|
20250123,153800,1147711800,23700,23700,23700,23700,0
|
|
20250123,153700,1147711800,23700,23700,23700,23700,0
|
|
20250123,153600,1147711800,23700,23700,23700,23700,0
|
|
20250123,153500,1147711800,23700,23700,23700,23700,0
|
|
20250123,153400,1147711800,23700,23700,23700,23700,0
|
|
20250123,153300,1147711800,23700,23700,23700,23700,3356
|
|
20250123,153200,1147711800,23700,23700,23700,23700,0
|
|
20250123,153100,1147711800,23700,23700,23700,23700,0
|
|
20250123,153000,1147711800,23700,23700,23700,23700,3356
|
|
20250123,152900,1068174600,23900,23900,23900,23900,0
|
|
20250123,152800,1068174600,23900,23900,23900,23900,0
|
|
20250123,152700,1068174600,23900,23900,23900,23900,0
|
|
20250123,152600,1068174600,23900,23900,23900,23900,0
|
|
20250123,152500,1068174600,23900,23900,23900,23900,0
|
|
20250123,152400,1068174600,23900,23900,23900,23900,0
|
|
20250123,152300,1068174600,23900,23900,23900,23900,0
|
|
20250123,152200,1068174600,23900,23900,23900,23900,0
|
|
20250123,152100,1068174600,23900,23900,23900,23900,0
|
|
20250123,152000,1068174600,23900,23900,23900,23900,0
|
|
20250123,151900,1068174600,23900,23800,23900,23750,698
|
|
20250123,151800,1051576050,23750,23750,23750,23750,58
|
|
20250123,151700,1050198550,23800,23800,23800,23750,112
|
|
20250123,151600,1047534200,23750,23750,23750,23700,296
|
|
20250123,151500,1040504750,23700,23750,23750,23700,19
|
|
20250123,151400,1040054200,23700,23750,23750,23700,36
|
|
20250123,151300,1039199250,23750,23750,23750,23700,177
|
|
20250123,151200,1034995650,23750,23750,23750,23700,15
|
|
20250123,151100,1034639950,23700,23700,23750,23700,86
|
|
20250123,151000,1032599300,23750,23750,23800,23700,203
|
|
20250123,150900,1027778050,23750,23750,23750,23750,38
|
|
20250123,150800,1026875550,23700,23700,23800,23700,215
|
|
20250123,150700,1021758750,23700,23700,23700,23700,1
|
|
20250123,150600,1021735050,23700,23750,23750,23700,44
|
|
20250123,150500,1020692150,23750,23750,23750,23750,13
|
|
20250123,150400,1020383400,23750,23750,23800,23750,12
|
|
20250123,150300,1020098100,23800,23700,23800,23700,218
|
|
20250123,150200,1014931100,23700,23700,23700,23700,7
|
|
20250123,150100,1014765200,23700,23700,23800,23700,201
|
|
20250123,150000,1009996400,23800,23700,23800,23700,26
|
|
20250123,145900,1009378000,23700,23800,23800,23700,4
|
|
20250123,145800,1009283100,23700,23800,23800,23700,5954
|
|
20250123,145700,868024150,23800,23800,23800,23800,17
|
|
20250123,145600,867619550,23800,23800,23800,23800,4
|
|
20250123,145500,867524350,23800,23750,23800,23750,48
|
|
20250123,145400,866382000,23750,23750,23850,23750,13
|
|
20250123,145300,866073150,23750,23850,23850,23750,6
|
|
20250123,145200,865930550,23750,23750,23750,23750,12
|
|
20250123,145100,865645550,23750,23800,23850,23750,304
|
|
20250123,145000,858421150,23850,23850,23850,23850,7
|
|
20250123,144900,858254200,23800,23800,23800,23800,0
|
|
20250123,144800,858254200,23800,23800,23800,23800,13
|
|
20250123,144700,857944800,23800,23800,23800,23800,0
|
|
20250123,144600,857944800,23800,23800,23800,23800,4
|
|
20250123,144500,857849600,23850,23850,23850,23850,1
|
|
20250123,144400,857825750,23850,23850,23850,23850,1
|
|
20250123,144300,857801900,23800,23800,23800,23800,4
|
|
20250123,144200,857706700,23800,23800,23800,23800,1
|
|
20250123,144100,857682900,23750,23850,23850,23750,3
|
|
20250123,144000,857611550,23800,23750,23800,23750,33
|
|
20250123,143900,856826250,23800,23800,23800,23800,42
|
|
20250123,143800,855826650,23850,23850,23850,23850,1
|
|
20250123,143700,855802800,23750,23750,23750,23750,10
|
|
20250123,143600,855565300,23900,23900,23900,23900,1
|
|
20250123,143500,855541400,23750,23750,23750,23750,11
|
|
20250123,143400,855280150,23900,23900,23900,23900,0
|
|
20250123,143300,855280150,23900,23900,23900,23900,0
|
|
20250123,143200,855280150,23900,23900,23900,23900,1
|
|
20250123,143100,855256250,23900,23900,23900,23900,45
|
|
20250123,143000,854180750,23900,23900,23900,23900,1
|
|
20250123,142900,854156850,23800,23800,23800,23800,0
|
|
20250123,142800,854156850,23800,23900,23900,23800,995
|
|
20250123,142700,830475150,23900,23900,23900,23900,2
|
|
20250123,142600,830427350,23900,23900,23900,23900,0
|
|
20250123,142500,830427350,23900,23900,23900,23900,0
|
|
20250123,142400,830427350,23900,23900,23900,23900,0
|
|
20250123,142300,830427350,23900,23900,23900,23900,2
|
|
20250123,142200,830379550,23800,23800,23800,23800,61
|
|
20250123,142100,828927750,23800,23800,23800,23800,50
|
|
20250123,142000,827737750,23800,23850,23850,23800,50
|
|
20250123,141900,826545300,23850,23850,23850,23850,1
|
|
20250123,141800,826521450,23900,23900,23900,23900,1
|
|
20250123,141700,826497550,23900,23900,23900,23900,0
|
|
20250123,141600,826497550,23900,23900,23900,23900,30
|
|
20250123,141500,825780550,23900,23900,23900,23900,0
|
|
20250123,141400,825780550,23900,23900,23900,23900,1
|
|
20250123,141300,825756650,23800,23800,23800,23800,0
|
|
20250123,141200,825756650,23800,23800,23800,23800,43
|
|
20250123,141100,824733250,23850,23850,23850,23850,0
|
|
20250123,141000,824733250,23850,23900,23900,23850,817
|
|
20250123,140900,805245700,23900,23950,23950,23900,3
|
|
20250123,140800,805173950,23950,23950,23950,23950,20
|
|
20250123,140700,804694950,23950,23950,23950,23950,0
|
|
20250123,140600,804694950,23950,23950,23950,23950,0
|
|
20250123,140500,804694950,23950,23950,23950,23950,1
|
|
20250123,140400,804671000,24000,24000,24000,24000,0
|
|
20250123,140300,804671000,24000,23950,24000,23950,7
|
|
20250123,140200,804503300,23950,23950,23950,23950,0
|
|
20250123,140100,804503300,23950,23900,23950,23900,1329
|
|
20250123,140000,772731100,23900,23900,23900,23900,2
|
|
20250123,135900,772683300,23800,23850,23850,23800,1154
|
|
20250123,135800,745175800,23800,23800,23800,23800,9
|
|
20250123,135700,744961600,23850,23800,23850,23800,6
|
|
20250123,135600,744818750,23800,23800,23850,23800,55
|
|
20250123,135500,743509700,23800,23800,23800,23800,0
|
|
20250123,135400,743509700,23800,23800,23800,23800,17
|
|
20250123,135300,743105100,23800,23800,23800,23800,2
|
|
20250123,135200,743057500,23800,23850,23850,23800,32
|
|
20250123,135100,742294400,23850,23850,23850,23850,6
|
|
20250123,135000,742151300,23850,23800,23850,23800,13
|
|
20250123,134900,741841850,23850,23850,23850,23850,0
|
|
20250123,134800,741841850,23850,23850,23850,23850,4
|
|
20250123,134700,741746450,23850,23850,23850,23850,1
|
|
20250123,134600,741722600,23800,23800,23800,23800,0
|
|
20250123,134500,741722600,23800,23850,23850,23800,9
|
|
20250123,134400,741508000,23900,23900,23900,23900,0
|
|
20250123,134300,741508000,23900,23900,23900,23900,0
|
|
20250123,134200,741508000,23900,23900,23900,23900,1
|
|
20250123,134100,741484100,23900,23900,23900,23900,0
|
|
20250123,134000,741484100,23900,23900,23900,23900,1
|
|
20250123,133900,741460200,23850,23850,23850,23850,200
|
|
20250123,133800,736690200,23800,23850,23850,23800,178
|
|
20250123,133700,732453750,23850,23850,23850,23850,0
|
|
20250123,133600,732453750,23850,23850,23850,23850,0
|
|
20250123,133500,732453750,23850,23850,23850,23850,1
|
|
20250123,133400,732429900,23850,23850,23850,23800,79
|
|
20250123,133300,730546350,23900,23800,23900,23800,203
|
|
20250123,133200,725714850,23800,23850,23850,23800,50
|
|
20250123,133100,724524400,23850,23850,23850,23850,6
|
|
20250123,133000,724381300,23900,23900,23900,23900,0
|
|
20250123,132900,724381300,23900,23900,23900,23900,1
|
|
20250123,132800,724357400,23800,23800,23800,23800,61
|
|
20250123,132700,722905600,23900,23900,23900,23900,1
|
|
20250123,132600,722881700,23900,23900,23900,23900,6
|
|
20250123,132500,722738300,23800,23800,23800,23800,7
|
|
20250123,132400,722571700,23800,23800,23900,23800,227
|
|
20250123,132300,717168700,23800,23800,23800,23800,2
|
|
20250123,132200,717121100,23800,23800,23800,23800,0
|
|
20250123,132100,717121100,23800,23800,23800,23800,5
|
|
20250123,132000,717002100,23800,23900,23900,23800,6
|
|
20250123,131900,716859200,23850,23800,23850,23800,42
|
|
20250123,131800,715858000,23850,23850,23850,23850,0
|
|
20250123,131700,715858000,23850,23850,23850,23800,75
|
|
20250123,131600,714070300,23850,23850,23850,23850,30
|
|
20250123,131500,713354800,23900,23900,23900,23800,11
|
|
20250123,131400,713092550,23900,23900,23900,23900,0
|
|
20250123,131300,713092550,23900,23900,23900,23900,0
|
|
20250123,131200,713092550,23900,23900,23900,23900,0
|
|
20250123,131100,713092550,23900,23850,23900,23850,3
|
|
20250123,131000,713020950,23850,23850,23850,23850,4
|
|
20250123,130900,712925550,23850,23850,23850,23850,7
|
|
20250123,130800,712758600,23800,23850,23850,23800,12
|
|
20250123,130700,712472950,23800,23850,23900,23800,10
|
|
20250123,130600,712234800,23850,23850,23850,23850,1
|
|
20250123,130500,712210950,23800,23850,23850,23800,44
|
|
20250123,130400,711161950,23850,23800,23850,23800,161
|
|
20250123,130300,707329900,23800,23800,23800,23800,1
|
|
20250123,130200,707306100,23900,23900,23900,23900,1
|
|
20250123,130100,707282200,23800,23850,23850,23800,8
|
|
20250123,130000,707091750,23900,23900,23900,23900,1
|
|
20250123,125900,707067850,23900,23850,23900,23800,8
|
|
20250123,125800,706877250,23900,23900,23900,23900,0
|
|
20250123,125700,706877250,23900,23850,23900,23850,21
|
|
20250123,125600,706376350,23850,23850,23850,23850,0
|
|
20250123,125500,706376350,23850,23900,23900,23850,53
|
|
20250123,125400,705112250,23800,23800,23800,23800,36
|
|
20250123,125300,704255450,23900,23900,23900,23900,1
|
|
20250123,125200,704231550,23800,23850,23850,23800,197
|
|
20250123,125100,699540000,23800,23800,23800,23800,52
|
|
20250123,125000,698302400,23800,23800,23800,23800,2
|
|
20250123,124900,698254800,23800,23800,23800,23800,23
|
|
20250123,124800,697707400,23800,23800,23900,23800,118
|
|
20250123,124700,694898900,23800,23800,23800,23800,41
|
|
20250123,124600,693923100,23800,23800,23800,23800,194
|
|
20250123,124500,689305900,23800,23800,23800,23800,17
|
|
20250123,124400,688901300,23900,23900,23900,23900,4
|
|
20250123,124300,688805700,23900,23900,23900,23900,11
|
|
20250123,124200,688542800,23900,23900,23900,23900,6
|
|
20250123,124100,688399400,23900,23900,23900,23900,0
|
|
20250123,124000,688399400,23900,23900,23900,23900,0
|
|
20250123,123900,688399400,23900,23850,23900,23850,5
|
|
20250123,123800,688280100,23850,23850,23850,23850,27
|
|
20250123,123700,687636150,23900,23900,23900,23900,0
|
|
20250123,123600,687636150,23900,23900,23900,23900,0
|
|
20250123,123500,687636150,23900,23900,23900,23900,1
|
|
20250123,123400,687612250,23850,23850,23850,23850,4
|
|
20250123,123300,687516850,23800,23800,23800,23800,1
|
|
20250123,123200,687493050,23900,23900,23900,23900,0
|
|
20250123,123100,687493050,23900,23900,23900,23900,0
|
|
20250123,123000,687493050,23900,23850,23900,23850,2
|
|
20250123,122900,687445300,23800,23800,23800,23800,0
|
|
20250123,122800,687445300,23800,23800,23800,23800,5
|
|
20250123,122700,687326300,23800,23800,23800,23800,3
|
|
20250123,122600,687254900,23800,23850,23900,23800,987
|
|
20250123,122500,663759200,23900,23900,23900,23900,0
|
|
20250123,122400,663759200,23900,23900,23900,23900,0
|
|
20250123,122300,663759200,23900,23900,23900,23900,0
|
|
20250123,122200,663759200,23900,23900,23900,23900,0
|
|
20250123,122100,663759200,23900,23900,23900,23900,1
|
|
20250123,122000,663735300,23850,23850,23850,23850,31
|
|
20250123,121900,662995950,23850,23850,23850,23850,345
|
|
20250123,121800,654767700,23900,23900,23900,23900,936
|
|
20250123,121700,632397300,23950,23900,23950,23900,72
|
|
20250123,121600,630676450,23900,23900,23900,23900,0
|
|
20250123,121500,630676450,23900,23900,23900,23900,6
|
|
20250123,121400,630533050,23950,23950,23950,23950,0
|
|
20250123,121300,630533050,23950,23950,23950,23950,0
|
|
20250123,121200,630533050,23950,23950,23950,23950,1
|
|
20250123,121100,630509100,23900,23900,23900,23900,0
|
|
20250123,121000,630509100,23900,23900,23900,23900,1
|
|
20250123,120900,630485200,23900,23900,23900,23900,2
|
|
20250123,120800,630437400,23950,23950,23950,23950,1
|
|
20250123,120700,630413450,23950,23950,23950,23950,3
|
|
20250123,120600,630341600,23950,23950,23950,23950,50
|
|
20250123,120500,629144100,24000,24000,24000,24000,1
|
|
20250123,120400,629120100,24000,24000,24000,23900,147
|
|
20250123,120300,625592200,23900,23900,23900,23900,1
|
|
20250123,120200,625568300,23900,23900,23900,23900,0
|
|
20250123,120100,625568300,23900,23950,24000,23900,37
|
|
20250123,120000,624682650,24000,23950,24000,23950,291
|
|
20250123,115900,617703200,24000,23950,24000,23950,4
|
|
20250123,115800,617607350,23950,23950,23950,23950,858
|
|
20250123,115700,597058250,24000,24000,24000,24000,0
|
|
20250123,115600,597058250,24000,24000,24000,24000,0
|
|
20250123,115500,597058250,24000,24000,24000,24000,1
|
|
20250123,115400,597034250,24000,24000,24000,24000,0
|
|
20250123,115300,597034250,24000,23950,24000,23950,6
|
|
20250123,115200,596890500,23950,23950,23950,23950,6
|
|
20250123,115100,596746800,23950,23950,23950,23950,40
|
|
20250123,115000,595788800,24000,24000,24000,24000,1
|
|
20250123,114900,595764800,24000,24000,24000,24000,110
|
|
20250123,114800,593124800,24000,24000,24000,24000,0
|
|
20250123,114700,593124800,24000,24000,24000,24000,0
|
|
20250123,114600,593124800,24000,24000,24000,24000,1
|
|
20250123,114500,593100800,23950,23950,23950,23950,241
|
|
20250123,114400,587328850,23950,23950,23950,23950,0
|
|
20250123,114300,587328850,23950,23950,23950,23950,0
|
|
20250123,114200,587328850,23950,23950,23950,23950,40
|
|
20250123,114100,586370850,24000,23950,24000,23950,111
|
|
20250123,114000,583712350,23950,23950,23950,23900,176
|
|
20250123,113900,579497200,23900,23900,23900,23900,1
|
|
20250123,113800,579473300,23900,23850,23900,23850,8
|
|
20250123,113700,579282150,23950,23950,23950,23950,1
|
|
20250123,113600,579258200,23850,23900,23900,23850,97
|
|
20250123,113500,576943850,23950,23950,23950,23950,1
|
|
20250123,113400,576919900,23850,23900,23900,23850,43
|
|
20250123,113300,575894200,23950,23950,23950,23950,0
|
|
20250123,113200,575894200,23950,23900,23950,23900,46
|
|
20250123,113100,574792750,23950,23900,23950,23900,44
|
|
20250123,113000,573739150,23900,23900,23900,23900,0
|
|
20250123,112900,573739150,23900,23900,23900,23900,36
|
|
20250123,112800,572878750,23950,23950,23950,23950,1
|
|
20250123,112700,572854800,23850,23900,23900,23850,50
|
|
20250123,112600,571660750,23900,23900,23900,23900,4
|
|
20250123,112500,571565150,23900,23900,23900,23900,57
|
|
20250123,112400,570202850,23900,23950,23950,23900,25
|
|
20250123,112300,569604650,23950,23950,23950,23950,1
|
|
20250123,112200,569580700,23950,23950,23950,23950,0
|
|
20250123,112100,569580700,23950,23950,23950,23950,0
|
|
20250123,112000,569580700,23950,23950,23950,23950,0
|
|
20250123,111900,569580700,23950,23950,23950,23950,1
|
|
20250123,111800,569556750,23850,23900,23900,23850,100
|
|
20250123,111700,567169200,23950,23950,23950,23950,0
|
|
20250123,111600,567169200,23950,23950,23950,23950,1
|
|
20250123,111500,567145250,23950,23950,23950,23950,0
|
|
20250123,111400,567145250,23950,23950,23950,23950,1
|
|
20250123,111300,567121300,23950,23950,23950,23950,0
|
|
20250123,111200,567121300,23950,23900,23950,23900,5
|
|
20250123,111100,567001700,23900,23900,23900,23900,3
|
|
20250123,111000,566930000,23900,23900,23950,23900,210
|
|
20250123,110900,561910950,23900,23900,23900,23900,0
|
|
20250123,110800,561910950,23900,23900,23900,23900,0
|
|
20250123,110700,561910950,23900,23900,23900,23900,1416
|
|
20250123,110600,528068550,23900,23900,23900,23900,0
|
|
20250123,110500,528068550,23900,23950,23950,23900,142
|
|
20250123,110400,524674650,23950,23950,23950,23950,0
|
|
20250123,110300,524674650,23950,23950,23950,23950,0
|
|
20250123,110200,524674650,23950,23950,23950,23950,1
|
|
20250123,110100,524650700,23950,23900,23950,23900,14
|
|
20250123,110000,524315900,23950,23950,23950,23950,2
|
|
20250123,105900,524268000,23950,23950,23950,23950,10
|
|
20250123,105800,524028500,23950,23950,23950,23950,40
|
|
20250123,105700,523070500,24000,24000,24000,24000,0
|
|
20250123,105600,523070500,24000,23900,24000,23900,2
|
|
20250123,105500,523022600,24000,24000,24000,24000,0
|
|
20250123,105400,523022600,24000,24000,24000,24000,0
|
|
20250123,105300,523022600,24000,24000,24000,24000,0
|
|
20250123,105200,523022600,24000,24000,24000,24000,1
|
|
20250123,105100,522998600,23900,23900,23900,23900,0
|
|
20250123,105000,522998600,23900,23900,23900,23900,1
|
|
20250123,104900,522974700,24000,24000,24000,24000,0
|
|
20250123,104800,522974700,24000,24000,24000,24000,0
|
|
20250123,104700,522974700,24000,24000,24000,24000,1
|
|
20250123,104600,522950700,24000,23900,24000,23900,6
|
|
20250123,104500,522807200,24000,24000,24000,24000,2
|
|
20250123,104400,522759200,23950,23950,23950,23950,40
|
|
20250123,104300,521801200,24000,24000,24000,24000,1
|
|
20250123,104200,521777200,23950,23950,23950,23950,0
|
|
20250123,104100,521777200,23950,23950,23950,23950,10
|
|
20250123,104000,521537700,23950,23950,23950,23950,10
|
|
20250123,103900,521298200,24000,24000,24000,24000,0
|
|
20250123,103800,521298200,24000,24000,24000,24000,1
|
|
20250123,103700,521274200,24000,24000,24000,24000,0
|
|
20250123,103600,521274200,24000,24000,24000,24000,0
|
|
20250123,103500,521274200,24000,24000,24000,24000,0
|
|
20250123,103400,521274200,24000,24000,24000,23950,114
|
|
20250123,103300,518543200,24000,24000,24000,24000,0
|
|
20250123,103200,518543200,24000,24000,24000,24000,0
|
|
20250123,103100,518543200,24000,24000,24000,24000,3
|
|
20250123,103000,518471200,24050,24050,24050,24050,0
|
|
20250123,102900,518471200,24050,23950,24050,23950,13
|
|
20250123,102800,518159750,24050,24050,24050,24050,0
|
|
20250123,102700,518159750,24050,24050,24050,24050,0
|
|
20250123,102600,518159750,24050,24050,24050,24050,0
|
|
20250123,102500,518159750,24050,24000,24050,24000,125
|
|
20250123,102400,515153550,24050,24050,24050,24050,0
|
|
20250123,102300,515153550,24050,24050,24050,24050,0
|
|
20250123,102200,515153550,24050,24000,24050,24000,847
|
|
20250123,102100,494825450,23900,23900,23900,23900,0
|
|
20250123,102000,494825450,23900,23900,24000,23900,52
|
|
20250123,101900,493582550,23900,23900,23900,23900,100
|
|
20250123,101800,491192550,23900,23900,23950,23900,70
|
|
20250123,101700,489519450,24000,24000,24000,24000,50
|
|
20250123,101600,488319450,24050,24050,24050,24050,1
|
|
20250123,101500,488295400,24050,24050,24050,24050,1
|
|
20250123,101400,488271350,24050,24050,24050,24050,1
|
|
20250123,101300,488247300,23800,24000,24000,23800,4816
|
|
20250123,101200,373241150,24000,24000,24000,24000,10
|
|
20250123,101100,373001150,24050,24000,24050,24000,19
|
|
20250123,101000,372545100,24000,24000,24000,24000,0
|
|
20250123,100900,372545100,24000,24000,24000,24000,74
|
|
20250123,100800,370769100,24000,24000,24000,24000,11
|
|
20250123,100700,370505100,24000,24050,24050,24000,30
|
|
20250123,100600,369785050,24000,23950,24000,23950,418
|
|
20250123,100500,359759500,23950,23950,23950,23950,0
|
|
20250123,100400,359759500,23950,23900,23950,23900,7
|
|
20250123,100300,359591950,23900,23900,23900,23900,1192
|
|
20250123,100200,331103150,23900,23850,23900,23850,61
|
|
20250123,100100,329648250,23850,23850,23850,23850,50
|
|
20250123,100000,328455750,23900,23900,23900,23900,15
|
|
20250123,095900,328097250,23900,23900,23900,23900,11
|
|
20250123,095800,327834350,23900,23900,23900,23900,31
|
|
20250123,095700,327093450,23800,23850,23850,23800,500
|
|
20250123,095600,315186700,23850,23850,23850,23850,0
|
|
20250123,095500,315186700,23850,23850,23850,23850,0
|
|
20250123,095400,315186700,23850,23850,23850,23850,10
|
|
20250123,095300,314948200,23900,23850,23900,23850,94
|
|
20250123,095200,312705350,23800,23800,23800,23800,0
|
|
20250123,095100,312705350,23800,23800,23850,23800,705
|
|
20250123,095000,295926200,23800,23800,23800,23800,350
|
|
20250123,094900,287596200,23850,23850,23850,23850,11
|
|
20250123,094800,287333850,23850,23800,23850,23800,19
|
|
20250123,094700,286881400,23850,23850,23850,23850,6
|
|
20250123,094600,286738300,23850,23850,23850,23850,0
|
|
20250123,094500,286738300,23850,23850,23850,23850,90
|
|
20250123,094400,284591800,23950,23850,23950,23850,1041
|
|
20250123,094300,259763850,23850,23850,23850,23850,3
|
|
20250123,094200,259692300,23950,23950,23950,23950,16
|
|
20250123,094100,259309100,23950,23950,23950,23950,0
|
|
20250123,094000,259309100,23950,23950,23950,23950,39
|
|
20250123,093900,258375050,23900,23900,23900,23900,11
|
|
20250123,093800,258112150,23900,23900,23900,23900,0
|
|
20250123,093700,258112150,23900,23900,23900,23900,0
|
|
20250123,093600,258112150,23900,23900,23900,23900,121
|
|
20250123,093500,255220250,23950,23950,23950,23950,51
|
|
20250123,093400,253998800,23950,24000,24000,23950,7
|
|
20250123,093300,253831000,23850,24000,24000,23850,518
|
|
20250123,093200,241471100,24000,24000,24000,24000,1
|
|
20250123,093100,241447100,24000,24000,24000,24000,2
|
|
20250123,093000,241399100,23900,23950,23950,23900,141
|
|
20250123,092900,238029150,23950,23950,23950,23950,1
|
|
20250123,092800,238005200,23950,23950,23950,23950,110
|
|
20250123,092700,235370700,23900,23900,23900,23900,20
|
|
20250123,092600,234892700,23950,23950,23950,23900,552
|
|
20250123,092500,221678450,23950,24000,24000,23950,56
|
|
20250123,092400,220336700,24100,24100,24100,24100,260
|
|
20250123,092300,214070700,24100,24100,24100,24100,0
|
|
20250123,092200,214070700,24100,24100,24100,24100,14
|
|
20250123,092100,213733300,23950,24000,24000,23950,161
|
|
20250123,092000,209877300,24000,24000,24000,24000,1951
|
|
20250123,091900,163053300,24000,24000,24150,24000,259
|
|
20250123,091800,156837150,23950,24000,24000,23950,671
|
|
20250123,091700,140749200,24150,24150,24150,24150,1
|
|
20250123,091600,140725050,24000,24100,24100,24000,183
|
|
20250123,091500,136328200,24200,24100,24200,24100,18
|
|
20250123,091400,135893800,24100,24100,24100,24100,3
|
|
20250123,091300,135821500,24150,24200,24200,24150,2
|
|
20250123,091200,135773150,24150,24100,24200,24100,267
|
|
20250123,091100,129325100,24100,24100,24100,24100,31
|
|
20250123,091000,128578000,24250,24050,24250,24000,932
|
|
20250123,090900,106040750,24150,24200,24200,24150,2
|
|
20250123,090800,105992400,24200,24050,24200,24050,73
|
|
20250123,090700,104235650,24000,24000,24000,24000,47
|
|
20250123,090600,103107650,24000,24000,24050,23950,62
|
|
20250123,090500,101622350,23950,24000,24000,23950,311
|
|
20250123,090400,94168300,24100,24000,24100,23950,767
|
|
20250123,090300,75762350,24100,24100,24100,24100,16
|
|
20250123,090200,75376750,24000,24150,24150,24000,2198
|
|
20250123,090100,22469450,24250,24200,24250,24100,235
|
|
20250123,090000,16791300,24300,24300,24300,24300,191
|