583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,184000,2106464600,20800,20800,20800,20800,531
|
|
20250121,183900,2106464600,20800,20800,20800,20800,0
|
|
20250121,183800,2106464600,20800,20800,20800,20800,0
|
|
20250121,183700,2106464600,20800,20800,20800,20800,0
|
|
20250121,183600,2106464600,20800,20800,20800,20800,0
|
|
20250121,183500,2106464600,20800,20800,20800,20800,0
|
|
20250121,183400,2106464600,20800,20800,20800,20800,0
|
|
20250121,183300,2106464600,20800,20800,20800,20800,0
|
|
20250121,183200,2106464600,20800,20800,20800,20800,0
|
|
20250121,183100,2106464600,20800,20800,20800,20800,0
|
|
20250121,183000,2106464600,20800,20800,20800,20800,0
|
|
20250121,182900,2106464600,20800,20800,20800,20800,0
|
|
20250121,182800,2106464600,20800,20800,20800,20800,0
|
|
20250121,182700,2106464600,20800,20800,20800,20800,0
|
|
20250121,182600,2106464600,20800,20800,20800,20800,0
|
|
20250121,182500,2106464600,20800,20800,20800,20800,0
|
|
20250121,182400,2106464600,20800,20800,20800,20800,0
|
|
20250121,182300,2106464600,20800,20800,20800,20800,0
|
|
20250121,182200,2106464600,20800,20800,20800,20800,0
|
|
20250121,182100,2106464600,20800,20800,20800,20800,0
|
|
20250121,182000,2106464600,20800,20800,20800,20800,0
|
|
20250121,181900,2106464600,20800,20800,20800,20800,0
|
|
20250121,181800,2106464600,20800,20800,20800,20800,0
|
|
20250121,181700,2106464600,20800,20800,20800,20800,0
|
|
20250121,181600,2106464600,20800,20800,20800,20800,0
|
|
20250121,181500,2106464600,20800,20800,20800,20800,0
|
|
20250121,181400,2106464600,20800,20800,20800,20800,0
|
|
20250121,181300,2106464600,20800,20800,20800,20800,0
|
|
20250121,181200,2106464600,20800,20800,20800,20800,0
|
|
20250121,181100,2106464600,20800,20800,20800,20800,0
|
|
20250121,181000,2106464600,20800,20800,20800,20800,531
|
|
20250121,180900,2106464600,20800,20800,20800,20800,0
|
|
20250121,180800,2106464600,20800,20800,20800,20800,0
|
|
20250121,180700,2106464600,20800,20800,20800,20800,0
|
|
20250121,180600,2106464600,20800,20800,20800,20800,0
|
|
20250121,180500,2106464600,20800,20800,20800,20800,0
|
|
20250121,180400,2106464600,20800,20800,20800,20800,0
|
|
20250121,180300,2106464600,20800,20800,20800,20800,0
|
|
20250121,180200,2106464600,20800,20800,20800,20800,0
|
|
20250121,180100,2106464600,20800,20800,20800,20800,0
|
|
20250121,180000,2106464600,20800,20800,20800,20800,0
|
|
20250121,175900,2106464600,20800,20800,20800,20800,0
|
|
20250121,175800,2106464600,20800,20800,20800,20800,0
|
|
20250121,175700,2106464600,20800,20800,20800,20800,0
|
|
20250121,175600,2106464600,20800,20800,20800,20800,0
|
|
20250121,175500,2106464600,20800,20800,20800,20800,0
|
|
20250121,175400,2106464600,20800,20800,20800,20800,0
|
|
20250121,175300,2106464600,20800,20800,20800,20800,0
|
|
20250121,175200,2106464600,20800,20800,20800,20800,0
|
|
20250121,175100,2106464600,20800,20800,20800,20800,0
|
|
20250121,175000,2106464600,20800,20800,20800,20800,0
|
|
20250121,174900,2106464600,20800,20800,20800,20800,0
|
|
20250121,174800,2106464600,20800,20800,20800,20800,0
|
|
20250121,174700,2106464600,20800,20800,20800,20800,0
|
|
20250121,174600,2106464600,20800,20800,20800,20800,0
|
|
20250121,174500,2106464600,20800,20800,20800,20800,0
|
|
20250121,174400,2106464600,20800,20800,20800,20800,0
|
|
20250121,174300,2106464600,20800,20800,20800,20800,0
|
|
20250121,174200,2106464600,20800,20800,20800,20800,0
|
|
20250121,174100,2106464600,20800,20800,20800,20800,0
|
|
20250121,174000,2106464600,20800,20800,20800,20800,531
|
|
20250121,173900,2106464600,20800,20800,20800,20800,0
|
|
20250121,173800,2106464600,20800,20800,20800,20800,0
|
|
20250121,173700,2106464600,20800,20800,20800,20800,0
|
|
20250121,173600,2106464600,20800,20800,20800,20800,0
|
|
20250121,173500,2106464600,20800,20800,20800,20800,0
|
|
20250121,173400,2106464600,20800,20800,20800,20800,0
|
|
20250121,173300,2106464600,20800,20800,20800,20800,0
|
|
20250121,173200,2106464600,20800,20800,20800,20800,0
|
|
20250121,173100,2106464600,20800,20800,20800,20800,0
|
|
20250121,173000,2106464600,20800,20800,20800,20800,0
|
|
20250121,172900,2106464600,20800,20800,20800,20800,0
|
|
20250121,172800,2106464600,20800,20800,20800,20800,0
|
|
20250121,172700,2106464600,20800,20800,20800,20800,0
|
|
20250121,172600,2106464600,20800,20800,20800,20800,0
|
|
20250121,172500,2106464600,20800,20800,20800,20800,0
|
|
20250121,172400,2106464600,20800,20800,20800,20800,0
|
|
20250121,172300,2106464600,20800,20800,20800,20800,0
|
|
20250121,172200,2106464600,20800,20800,20800,20800,0
|
|
20250121,172100,2106464600,20800,20800,20800,20800,0
|
|
20250121,172000,2106464600,20800,20800,20800,20800,0
|
|
20250121,171900,2106464600,20800,20800,20800,20800,0
|
|
20250121,171800,2106464600,20800,20800,20800,20800,0
|
|
20250121,171700,2106464600,20800,20800,20800,20800,0
|
|
20250121,171600,2106464600,20800,20800,20800,20800,0
|
|
20250121,171500,2106464600,20800,20800,20800,20800,0
|
|
20250121,171400,2106464600,20800,20800,20800,20800,0
|
|
20250121,171300,2106464600,20800,20800,20800,20800,0
|
|
20250121,171200,2106464600,20800,20800,20800,20800,0
|
|
20250121,171100,2106464600,20800,20800,20800,20800,0
|
|
20250121,171000,2106464600,20800,20800,20800,20800,531
|
|
20250121,170900,2106464600,20800,20800,20800,20800,0
|
|
20250121,170800,2106464600,20800,20800,20800,20800,0
|
|
20250121,170700,2106464600,20800,20800,20800,20800,0
|
|
20250121,170600,2106464600,20800,20800,20800,20800,0
|
|
20250121,170500,2106464600,20800,20800,20800,20800,0
|
|
20250121,170400,2106464600,20800,20800,20800,20800,0
|
|
20250121,170300,2106464600,20800,20800,20800,20800,0
|
|
20250121,170200,2106464600,20800,20800,20800,20800,0
|
|
20250121,170100,2106464600,20800,20800,20800,20800,0
|
|
20250121,170000,2106464600,20800,20800,20800,20800,0
|
|
20250121,165900,2106464600,20800,20800,20800,20800,0
|
|
20250121,165800,2106464600,20800,20800,20800,20800,0
|
|
20250121,165700,2106464600,20800,20800,20800,20800,0
|
|
20250121,165600,2106464600,20800,20800,20800,20800,0
|
|
20250121,165500,2106464600,20800,20800,20800,20800,0
|
|
20250121,165400,2106464600,20800,20800,20800,20800,0
|
|
20250121,165300,2106464600,20800,20800,20800,20800,0
|
|
20250121,165200,2106464600,20800,20800,20800,20800,0
|
|
20250121,165100,2106464600,20800,20800,20800,20800,0
|
|
20250121,165000,2106464600,20800,20800,20800,20800,0
|
|
20250121,164900,2106464600,20800,20800,20800,20800,0
|
|
20250121,164800,2106464600,20800,20800,20800,20800,0
|
|
20250121,164700,2106464600,20800,20800,20800,20800,0
|
|
20250121,164600,2106464600,20800,20800,20800,20800,0
|
|
20250121,164500,2106464600,20800,20800,20800,20800,0
|
|
20250121,164400,2106464600,20800,20800,20800,20800,0
|
|
20250121,164300,2106464600,20800,20800,20800,20800,0
|
|
20250121,164200,2106464600,20800,20800,20800,20800,0
|
|
20250121,164100,2106464600,20800,20800,20800,20800,0
|
|
20250121,164000,2106464600,20800,20800,20800,20800,531
|
|
20250121,163900,2106464600,20800,20800,20800,20800,0
|
|
20250121,163800,2106464600,20800,20800,20800,20800,0
|
|
20250121,163700,2106464600,20800,20800,20800,20800,0
|
|
20250121,163600,2106464600,20800,20800,20800,20800,0
|
|
20250121,163500,2106464600,20800,20800,20800,20800,0
|
|
20250121,163400,2106464600,20800,20800,20800,20800,0
|
|
20250121,163300,2106464600,20800,20800,20800,20800,0
|
|
20250121,163200,2106464600,20800,20800,20800,20800,0
|
|
20250121,163100,2106464600,20800,20800,20800,20800,0
|
|
20250121,163000,2106464600,20800,20800,20800,20800,0
|
|
20250121,162900,2106464600,20800,20800,20800,20800,0
|
|
20250121,162800,2106464600,20800,20800,20800,20800,0
|
|
20250121,162700,2106464600,20800,20800,20800,20800,0
|
|
20250121,162600,2106464600,20800,20800,20800,20800,0
|
|
20250121,162500,2106464600,20800,20800,20800,20800,0
|
|
20250121,162400,2106464600,20800,20800,20800,20800,0
|
|
20250121,162300,2106464600,20800,20800,20800,20800,0
|
|
20250121,162200,2106464600,20800,20800,20800,20800,0
|
|
20250121,162100,2106464600,20800,20800,20800,20800,0
|
|
20250121,162000,2106464600,20800,20800,20800,20800,0
|
|
20250121,161900,2106464600,20800,20800,20800,20800,0
|
|
20250121,161800,2106464600,20800,20800,20800,20800,0
|
|
20250121,161700,2106464600,20800,20800,20800,20800,0
|
|
20250121,161600,2106464600,20800,20800,20800,20800,0
|
|
20250121,161500,2106464600,20800,20800,20800,20800,0
|
|
20250121,161400,2106464600,20800,20800,20800,20800,0
|
|
20250121,161300,2106464600,20800,20800,20800,20800,0
|
|
20250121,161200,2106464600,20800,20800,20800,20800,0
|
|
20250121,161100,2106464600,20800,20800,20800,20800,0
|
|
20250121,161000,2106464600,20800,20800,20800,20800,531
|
|
20250121,160900,2106464600,20800,20800,20800,20800,0
|
|
20250121,160800,2106464600,20800,20800,20800,20800,0
|
|
20250121,160700,2106464600,20800,20800,20800,20800,0
|
|
20250121,160600,2106464600,20800,20800,20800,20800,0
|
|
20250121,160500,2106464600,20800,20800,20800,20800,0
|
|
20250121,160400,2106464600,20800,20800,20800,20800,0
|
|
20250121,160300,2106464600,20800,20800,20800,20800,0
|
|
20250121,160200,2106464600,20800,20800,20800,20800,0
|
|
20250121,160100,2106464600,20800,20800,20800,20800,0
|
|
20250121,160000,2106464600,20800,20800,20800,20800,0
|
|
20250121,155900,2106464600,20800,20800,20800,20800,0
|
|
20250121,155800,2106464600,20800,20800,20800,20800,0
|
|
20250121,155700,2106464600,20800,20800,20800,20800,0
|
|
20250121,155600,2106464600,20800,20800,20800,20800,0
|
|
20250121,155500,2106464600,20800,20800,20800,20800,0
|
|
20250121,155400,2106464600,20800,20800,20800,20800,0
|
|
20250121,155300,2106464600,20800,20800,20800,20800,0
|
|
20250121,155200,2106464600,20800,20800,20800,20800,0
|
|
20250121,155100,2106464600,20800,20800,20800,20800,0
|
|
20250121,155000,2106464600,20800,20800,20800,20800,0
|
|
20250121,154900,2106464600,20800,20800,20800,20800,0
|
|
20250121,154800,2106464600,20800,20800,20800,20800,0
|
|
20250121,154700,2106464600,20800,20800,20800,20800,0
|
|
20250121,154600,2106464600,20800,20800,20800,20800,0
|
|
20250121,154500,2106464600,20800,20800,20800,20800,0
|
|
20250121,154400,2106464600,20800,20800,20800,20800,0
|
|
20250121,154300,2106464600,20800,20800,20800,20800,0
|
|
20250121,154200,2106464600,20800,20800,20800,20800,0
|
|
20250121,154100,2106464600,20800,20800,20800,20800,0
|
|
20250121,154000,2106464600,20800,20800,20800,20800,531
|
|
20250121,153900,2106464600,20800,20800,20800,20800,0
|
|
20250121,153800,2106464600,20800,20800,20800,20800,0
|
|
20250121,153700,2106464600,20800,20800,20800,20800,0
|
|
20250121,153600,2106464600,20800,20800,20800,20800,0
|
|
20250121,153500,2106464600,20800,20800,20800,20800,0
|
|
20250121,153400,2106464600,20800,20800,20800,20800,0
|
|
20250121,153300,2106464600,20800,20800,20800,20800,0
|
|
20250121,153200,2106464600,20800,20800,20800,20800,0
|
|
20250121,153100,2106464600,20800,20800,20800,20800,0
|
|
20250121,153000,2106464600,20800,20800,20800,20800,531
|
|
20250121,152900,2095419800,20800,20800,20800,20800,0
|
|
20250121,152800,2095419800,20800,20800,20800,20800,0
|
|
20250121,152700,2095419800,20800,20800,20800,20800,0
|
|
20250121,152600,2095419800,20800,20800,20800,20800,0
|
|
20250121,152500,2095419800,20800,20800,20800,20800,0
|
|
20250121,152400,2095419800,20800,20800,20800,20800,0
|
|
20250121,152300,2095419800,20800,20800,20800,20800,0
|
|
20250121,152200,2095419800,20800,20800,20800,20800,0
|
|
20250121,152100,2095419800,20800,20800,20800,20800,0
|
|
20250121,152000,2095419800,20800,20800,20800,20800,0
|
|
20250121,151900,2095419800,20800,20800,20800,20800,372
|
|
20250121,151800,2087682200,20800,20950,20950,20800,1379
|
|
20250121,151700,2058858200,20950,20750,20950,20750,2303
|
|
20250121,151600,2010784600,20800,20800,20800,20750,236
|
|
20250121,151500,2005875950,20800,20750,20800,20750,242
|
|
20250121,151400,2000847400,20800,20800,20800,20750,646
|
|
20250121,151300,1987410850,20800,20800,20800,20800,68
|
|
20250121,151200,1985996450,20800,20800,20800,20800,15
|
|
20250121,151100,1985684450,20800,20800,20850,20800,185
|
|
20250121,151000,1981834000,20800,20800,20850,20800,544
|
|
20250121,150900,1970516200,20800,20800,20800,20800,26
|
|
20250121,150800,1969975400,20800,20800,20800,20800,52
|
|
20250121,150700,1968893800,20800,20800,20800,20800,11
|
|
20250121,150600,1968665000,20800,20800,20800,20800,26
|
|
20250121,150500,1968124200,20800,20800,20800,20800,31
|
|
20250121,150400,1967479400,20800,20850,20850,20800,108
|
|
20250121,150300,1965228350,20850,20800,20850,20800,898
|
|
20250121,150200,1946530350,20750,20750,20750,20750,56
|
|
20250121,150100,1945368350,20750,20750,20750,20750,7
|
|
20250121,150000,1945223100,20800,20800,20800,20750,86
|
|
20250121,145900,1943435100,20750,20800,20800,20750,71
|
|
20250121,145800,1941960800,20800,20800,20800,20800,1
|
|
20250121,145700,1941940000,20750,20750,20750,20750,56
|
|
20250121,145600,1940778000,20750,20750,20750,20750,304
|
|
20250121,145500,1934470000,20750,20750,20750,20750,6
|
|
20250121,145400,1934345500,20800,20750,20800,20750,198
|
|
20250121,145300,1930236450,20800,20800,20800,20750,60
|
|
20250121,145200,1928989600,20750,20750,20750,20750,7
|
|
20250121,145100,1928844350,20800,20800,20800,20800,32
|
|
20250121,145000,1928178750,20750,20800,20800,20750,449
|
|
20250121,144900,1918842300,20800,20800,20800,20800,3
|
|
20250121,144800,1918779900,20800,20750,20800,20750,17
|
|
20250121,144700,1918426650,20750,20750,20750,20750,31
|
|
20250121,144600,1917783400,20800,20800,20800,20800,20
|
|
20250121,144500,1917367400,20750,20750,20750,20750,7
|
|
20250121,144400,1917222150,20750,20750,20750,20750,32
|
|
20250121,144300,1916558150,20800,20750,20800,20750,12
|
|
20250121,144200,1916308900,20750,20750,20750,20750,0
|
|
20250121,144100,1916308900,20750,20800,20800,20750,54
|
|
20250121,144000,1915187150,20800,20750,20800,20750,17
|
|
20250121,143900,1914833900,20750,20800,20800,20750,14
|
|
20250121,143800,1914543050,20800,20700,20800,20700,87
|
|
20250121,143700,1912741450,20700,20700,20700,20700,30
|
|
20250121,143600,1912120450,20700,20700,20700,20700,7
|
|
20250121,143500,1911975550,20750,20750,20750,20750,10
|
|
20250121,143400,1911768050,20700,20800,20800,20700,110
|
|
20250121,143300,1909490750,20700,20700,20700,20700,6
|
|
20250121,143200,1909366550,20750,20750,20750,20750,1519
|
|
20250121,143100,1877847300,20750,20750,20750,20750,7
|
|
20250121,143000,1877702050,20750,20750,20750,20750,4
|
|
20250121,142900,1877619050,20750,20850,20850,20750,8
|
|
20250121,142800,1877452850,20850,20850,20850,20800,275
|
|
20250121,142700,1871730300,20850,20850,20850,20800,30
|
|
20250121,142600,1871105150,20800,20750,20800,20750,27
|
|
20250121,142500,1870543850,20800,20800,20800,20800,25
|
|
20250121,142400,1870023850,20800,20800,20800,20750,92
|
|
20250121,142300,1868110600,20800,20800,20800,20750,51
|
|
20250121,142200,1867051050,20800,20800,20800,20750,50
|
|
20250121,142100,1866011400,20800,20800,20800,20800,4
|
|
20250121,142000,1865928200,20750,20800,20800,20750,70
|
|
20250121,141900,1864472500,20800,20800,20800,20800,8
|
|
20250121,141800,1864306100,20750,20800,20800,20750,94
|
|
20250121,141700,1862351300,20800,20850,20850,20800,62
|
|
20250121,141600,1861059900,20850,20850,20850,20800,41
|
|
20250121,141500,1860205450,20800,20850,20850,20800,23
|
|
20250121,141400,1859726250,20800,20850,20850,20800,50
|
|
20250121,141300,1858684850,20850,20850,20850,20800,84
|
|
20250121,141200,1856933800,20850,20850,20850,20850,28
|
|
20250121,141100,1856350000,20800,20850,20850,20800,53
|
|
20250121,141000,1855246200,20850,20800,20850,20800,47
|
|
20250121,140900,1854266600,20850,20850,20850,20850,33
|
|
20250121,140800,1853578550,20800,20850,20850,20800,32
|
|
20250121,140700,1852912750,20800,20800,20800,20800,0
|
|
20250121,140600,1852912750,20800,20800,20800,20800,7
|
|
20250121,140500,1852767150,20800,20850,20850,20800,72
|
|
20250121,140400,1851266900,20800,20850,20850,20800,181
|
|
20250121,140300,1847498400,20850,20800,20850,20800,12
|
|
20250121,140200,1847248500,20850,20850,20850,20850,35
|
|
20250121,140100,1846518750,20800,20850,20850,20800,40
|
|
20250121,140000,1845685100,20850,20800,20850,20800,93
|
|
20250121,135900,1843747050,20850,20850,20850,20800,38
|
|
20250121,135800,1842955050,20800,20800,20800,20800,130
|
|
20250121,135700,1840251050,20800,20800,20800,20800,31
|
|
20250121,135600,1839606250,20850,20800,20850,20800,44
|
|
20250121,135500,1838689200,20850,20850,20850,20850,0
|
|
20250121,135400,1838689200,20850,20800,20850,20800,256
|
|
20250121,135300,1833362550,20850,20850,20850,20850,0
|
|
20250121,135200,1833362550,20850,20850,20850,20800,89
|
|
20250121,135100,1831507250,20800,20850,20850,20800,19
|
|
20250121,135000,1831111850,20800,20850,20850,20800,38
|
|
20250121,134900,1830319850,20850,20800,20900,20800,429
|
|
20250121,134800,1821366850,20850,20800,20850,20800,51
|
|
20250121,134700,1820304700,20850,20800,20850,20800,61
|
|
20250121,134600,1819033700,20850,20800,20850,20800,42
|
|
20250121,134500,1818158500,20800,20800,20850,20800,107
|
|
20250121,134400,1815931550,20850,20850,20850,20850,35
|
|
20250121,134300,1815201800,20850,20800,20850,20800,37
|
|
20250121,134200,1814430700,20850,20800,20850,20800,63
|
|
20250121,134100,1813118600,20850,20850,20850,20850,29
|
|
20250121,134000,1812513950,20850,20800,20850,20800,64
|
|
20250121,133900,1811179900,20850,20850,20850,20800,51
|
|
20250121,133800,1810117550,20800,20850,20850,20800,36
|
|
20250121,133700,1809367300,20850,20850,20850,20850,15
|
|
20250121,133600,1809054550,20800,20800,20800,20750,48
|
|
20250121,133500,1808057050,20800,20750,20800,20750,41
|
|
20250121,133400,1807204600,20800,20800,20800,20750,1048
|
|
20250121,133300,1785406250,20800,20750,20800,20750,59
|
|
20250121,133200,1784180550,20800,20800,20800,20800,43
|
|
20250121,133100,1783286150,20750,20800,20800,20750,57
|
|
20250121,133000,1782100900,20750,20800,20800,20750,52
|
|
20250121,132900,1781020400,20750,20800,20800,20750,35
|
|
20250121,132800,1780292750,20750,20750,20800,20750,39
|
|
20250121,132700,1779482050,20800,20750,20800,20750,48
|
|
20250121,132600,1778484700,20800,20750,20800,20750,37
|
|
20250121,132500,1777715450,20800,20800,20800,20800,27
|
|
20250121,132400,1777153850,20750,20750,20750,20750,31
|
|
20250121,132300,1776510600,20750,20800,20800,20750,72
|
|
20250121,132200,1775013800,20750,20750,20750,20750,10
|
|
20250121,132100,1774806300,20750,20750,20750,20750,28
|
|
20250121,132000,1774225300,20750,20750,20800,20750,529
|
|
20250121,131900,1763248350,20800,20750,20800,20750,33
|
|
20250121,131800,1762562250,20800,20750,20800,20750,50
|
|
20250121,131700,1761523350,20800,20800,20800,20750,49
|
|
20250121,131600,1760504500,20800,20800,20800,20800,41
|
|
20250121,131500,1759651700,20750,20800,20800,20750,144
|
|
20250121,131400,1756657900,20800,20800,20800,20800,0
|
|
20250121,131300,1756657900,20800,20800,20800,20800,7
|
|
20250121,131200,1756512300,20800,20800,20800,20800,171
|
|
20250121,131100,1752955500,20800,20800,20800,20800,1
|
|
20250121,131000,1752934700,20800,20800,20800,20800,6
|
|
20250121,130900,1752809900,20800,20800,20800,20800,46
|
|
20250121,130800,1751853100,20800,20800,20850,20800,282
|
|
20250121,130700,1745987250,20850,20850,20850,20850,33
|
|
20250121,130600,1745299200,20800,20850,20900,20800,1753
|
|
20250121,130500,1708749300,20850,20800,20850,20800,33
|
|
20250121,130400,1708061600,20850,20850,20850,20850,57
|
|
20250121,130300,1706873150,20800,20800,20800,20800,31
|
|
20250121,130200,1706228350,20800,20800,20800,20800,0
|
|
20250121,130100,1706228350,20800,20800,20800,20800,7
|
|
20250121,130000,1706082750,20800,20900,20900,20800,85
|
|
20250121,125900,1704308850,20800,20850,20850,20800,316
|
|
20250121,125800,1697734900,20850,20800,20850,20800,196
|
|
20250121,125700,1693648600,20850,20800,20850,20800,20
|
|
20250121,125600,1693232550,20850,20850,20850,20800,153
|
|
20250121,125500,1690042850,20850,20850,20850,20850,102
|
|
20250121,125400,1687916150,20800,20850,20850,20800,52
|
|
20250121,125300,1686833200,20850,20850,20850,20850,58
|
|
20250121,125200,1685623900,20800,20850,20850,20800,170
|
|
20250121,125100,1682087850,20850,20800,20850,20800,119
|
|
20250121,125000,1679607050,20850,20850,20850,20850,91
|
|
20250121,124900,1677709700,20850,20850,20850,20800,87
|
|
20250121,124800,1675896050,20800,20850,20850,20800,337
|
|
20250121,124700,1668870850,20850,20800,20850,20800,79
|
|
20250121,124600,1667224050,20850,20850,20850,20850,62
|
|
20250121,124500,1665931350,20800,20850,20850,20800,104
|
|
20250121,124400,1663763550,20850,20900,20900,20850,110
|
|
20250121,124300,1661467400,20900,20900,20900,20900,139
|
|
20250121,124200,1658562300,20850,20900,20900,20850,172
|
|
20250121,124100,1654971850,20850,20850,20850,20850,70
|
|
20250121,124000,1653512350,20850,20900,20900,20850,114
|
|
20250121,123900,1651130050,20900,20900,20900,20900,0
|
|
20250121,123800,1651130050,20900,20900,20900,20900,174
|
|
20250121,123700,1647493450,20900,20900,20900,20900,28
|
|
20250121,123600,1646908250,20900,20900,20900,20900,138
|
|
20250121,123500,1644024050,20900,20900,20900,20850,272
|
|
20250121,123400,1638339600,20900,20850,20900,20850,636
|
|
20250121,123300,1625048250,20900,20900,20900,20850,107
|
|
20250121,123200,1622812300,20900,20900,20900,20900,118
|
|
20250121,123100,1620346100,20850,20850,20850,20850,31
|
|
20250121,123000,1619699750,20900,20900,20900,20900,90
|
|
20250121,122900,1617818750,20850,20900,20900,20850,36
|
|
20250121,122800,1617066700,20900,20850,20900,20850,114
|
|
20250121,122700,1614685450,20900,20900,20900,20900,86
|
|
20250121,122600,1612888050,20850,20900,20900,20850,34
|
|
20250121,122500,1612177800,20850,20900,20900,20850,86
|
|
20250121,122400,1610381600,20900,20900,20900,20850,60
|
|
20250121,122300,1609127950,20900,20900,20900,20900,87
|
|
20250121,122200,1607309650,20850,20900,20900,20850,113
|
|
20250121,122100,1604949250,20850,20850,20850,20850,7
|
|
20250121,122000,1604803300,20900,20900,20900,20900,60
|
|
20250121,121900,1603549300,20850,20850,20900,20850,29
|
|
20250121,121800,1602944600,20900,20900,20900,20900,59
|
|
20250121,121700,1601711500,20850,20900,20900,20850,105
|
|
20250121,121600,1599517350,20800,20800,20800,20800,0
|
|
20250121,121500,1599517350,20800,20900,20950,20800,685
|
|
20250121,121400,1585241650,20900,20900,20900,20900,7
|
|
20250121,121300,1585095350,20900,20900,20900,20900,107
|
|
20250121,121200,1582859050,20850,20900,20900,20850,66
|
|
20250121,121100,1581480000,20850,20850,20850,20850,0
|
|
20250121,121000,1581480000,20850,20900,20900,20850,263
|
|
20250121,120900,1575992000,20900,20900,20900,20900,51
|
|
20250121,120800,1574926100,20850,20900,20900,20850,66
|
|
20250121,120700,1573547050,20850,20850,20850,20850,32
|
|
20250121,120600,1572879850,20900,20850,20900,20850,567
|
|
20250121,120500,1561054550,20850,20850,20900,20850,114
|
|
20250121,120400,1558674750,20850,20900,20900,20850,105
|
|
20250121,120300,1556483650,20850,20850,20900,20850,926
|
|
20250121,120200,1537176500,20850,20850,20850,20850,1931
|
|
20250121,120100,1496915150,20850,20950,20950,20850,273
|
|
20250121,120000,1491209350,20900,20900,20900,20850,253
|
|
20250121,115900,1485922000,20900,20850,20900,20850,32
|
|
20250121,115800,1485253250,20850,20900,20900,20850,133
|
|
20250121,115700,1482474850,20900,20900,20900,20900,35
|
|
20250121,115600,1481743350,20900,20850,20900,20850,114
|
|
20250121,115500,1479361050,20850,20900,20900,20850,107
|
|
20250121,115400,1477125700,20850,20900,20900,20850,72
|
|
20250121,115300,1475621250,20900,20850,20900,20850,65
|
|
20250121,115200,1474263050,20850,20850,20900,20850,89
|
|
20250121,115100,1472404450,20850,20900,20900,20850,315
|
|
20250121,115000,1465833800,20900,20900,20900,20900,59
|
|
20250121,114900,1464600700,20850,20850,20850,20850,34
|
|
20250121,114800,1463891800,20900,20850,20900,20850,110
|
|
20250121,114700,1461595300,20850,20850,20850,20850,6
|
|
20250121,114600,1461470200,20900,20900,20900,20900,164
|
|
20250121,114500,1458042600,20950,20900,20950,20900,59
|
|
20250121,114400,1456807800,20900,20800,20900,20800,23
|
|
20250121,114300,1456327700,20850,20900,20900,20850,3561
|
|
20250121,114200,1382027450,20900,20900,20950,20900,67
|
|
20250121,114100,1380624650,20900,20900,20900,20900,963
|
|
20250121,114000,1360497950,20850,20850,20850,20800,530
|
|
20250121,113900,1349447800,20850,20800,20850,20800,436
|
|
20250121,113800,1340357500,20850,20800,20850,20800,72
|
|
20250121,113700,1338856350,20800,20850,20850,20800,127
|
|
20250121,113600,1336211200,20850,20900,20900,20850,80
|
|
20250121,113500,1334539300,20950,20950,20950,20900,322
|
|
20250121,113400,1327804750,20950,21000,21000,20950,122
|
|
20250121,113300,1325248350,20950,21000,21000,20950,441
|
|
20250121,113200,1316005750,21000,21000,21000,21000,60
|
|
20250121,113100,1314745750,20950,20950,20950,20950,30
|
|
20250121,113000,1314117250,20950,21000,21000,20950,188
|
|
20250121,112900,1310175700,21000,21000,21000,21000,1
|
|
20250121,112800,1310154700,20950,21000,21000,20950,84
|
|
20250121,112700,1308392000,21000,21000,21000,21000,22
|
|
20250121,112600,1307930000,20950,21000,21000,20950,279
|
|
20250121,112500,1302071300,20950,21000,21000,20950,171
|
|
20250121,112400,1298481300,21000,21000,21000,20950,119
|
|
20250121,112300,1295982650,21000,20950,21000,20950,201
|
|
20250121,112200,1291763650,20950,21000,21000,20950,77
|
|
20250121,112100,1290147850,20950,20950,20950,20950,42
|
|
20250121,112000,1289267950,20950,20950,20950,20950,92
|
|
20250121,111900,1287340550,20950,20950,20950,20900,36
|
|
20250121,111800,1286586700,20950,20900,20950,20900,158
|
|
20250121,111700,1283276750,20950,20950,20950,20900,165
|
|
20250121,111600,1279821200,20950,20900,20950,20900,1307
|
|
20250121,111500,1252439900,20950,20900,20950,20900,110
|
|
20250121,111400,1250137950,20850,20900,20950,20850,35
|
|
20250121,111300,1249406450,20900,20900,20900,20900,30
|
|
20250121,111200,1248779450,20850,20950,20950,20850,30
|
|
20250121,111100,1248151650,20900,20950,20950,20900,140
|
|
20250121,111000,1245225450,20900,20850,20900,20850,115
|
|
20250121,110900,1242822450,20850,20850,20850,20850,33
|
|
20250121,110800,1242134400,20900,20850,20900,20850,60
|
|
20250121,110700,1240880450,20800,20800,20800,20800,7
|
|
20250121,110600,1240734850,20900,20900,20900,20900,60
|
|
20250121,110500,1239480850,20900,20900,20900,20800,1229
|
|
20250121,110400,1213853450,20900,20900,20900,20900,0
|
|
20250121,110300,1213853450,20900,20850,20900,20850,189
|
|
20250121,110200,1209907500,20900,20900,20950,20900,751
|
|
20250121,110100,1194208700,20900,20900,20900,20900,5
|
|
20250121,110000,1194104200,20900,20950,20950,20900,65
|
|
20250121,105900,1192742750,20950,20900,20950,20900,24
|
|
20250121,105800,1192241050,20900,20950,20950,20900,176
|
|
20250121,105700,1188558700,20900,20900,20900,20850,671
|
|
20250121,105600,1174535300,20900,20900,20900,20850,1074
|
|
20250121,105500,1152089800,20900,20850,20900,20850,65
|
|
20250121,105400,1150731650,20900,20900,20900,20900,159
|
|
20250121,105300,1147408550,20900,20850,20900,20850,268
|
|
20250121,105200,1141809500,20900,20850,20900,20850,205
|
|
20250121,105100,1137527250,20800,20900,20900,20800,43
|
|
20250121,105000,1136632250,20900,20850,20900,20850,161
|
|
20250121,104900,1133270400,20800,20850,20850,20800,126
|
|
20250121,104800,1130643650,20850,20850,20850,20850,30
|
|
20250121,104700,1130018150,20850,20900,20900,20850,77
|
|
20250121,104600,1128409750,20850,20850,20850,20850,8
|
|
20250121,104500,1128242950,20900,20900,20900,20900,59
|
|
20250121,104400,1127009850,20850,20800,20850,20800,421
|
|
20250121,104300,1118233300,20800,20800,20800,20800,929
|
|
20250121,104200,1098910100,20750,20800,20800,20750,248
|
|
20250121,104100,1093752000,20750,20750,20750,20750,21
|
|
20250121,104000,1093316250,20750,20750,20800,20750,78
|
|
20250121,103900,1091694800,20750,20800,20800,20750,65
|
|
20250121,103800,1090343100,20750,20750,20750,20750,20
|
|
20250121,103700,1089928100,20800,20750,20800,20750,65
|
|
20250121,103600,1088576450,20750,20750,20750,20750,237
|
|
20250121,103500,1083658700,20800,20750,20800,20750,105
|
|
20250121,103400,1081476050,20750,20750,20800,20750,59
|
|
20250121,103300,1080250400,20700,20700,20750,20700,219
|
|
20250121,103200,1075707100,20700,20750,20750,20700,87
|
|
20250121,103100,1073903250,20750,20700,20750,20700,268
|
|
20250121,103000,1068342300,20750,20700,20750,20700,76
|
|
20250121,102900,1066766100,20700,20750,20750,20700,81
|
|
20250121,102800,1065086500,20700,20700,20700,20700,7
|
|
20250121,102700,1064941600,20750,20700,20750,20700,98
|
|
20250121,102600,1062910100,20650,20750,20750,20650,51
|
|
20250121,102500,1061852550,20750,20650,20750,20650,21
|
|
20250121,102400,1061417650,20750,20650,20750,20650,86
|
|
20250121,102300,1059637900,20700,20650,20700,20600,597
|
|
20250121,102200,1047287700,20700,20600,20700,20600,138
|
|
20250121,102100,1044437050,20600,20600,20600,20600,6
|
|
20250121,102000,1044313450,20650,20650,20650,20600,98
|
|
20250121,101900,1042291100,20650,20600,20700,20600,71
|
|
20250121,101800,1040825150,20550,20650,20650,20550,41
|
|
20250121,101700,1039982500,20650,20600,20650,20600,72
|
|
20250121,101600,1038496300,20550,20550,20550,20550,6
|
|
20250121,101500,1038373000,20650,20600,20650,20600,59
|
|
20250121,101400,1037155700,20550,20600,20600,20550,107
|
|
20250121,101300,1034951850,20550,20550,20550,20550,52
|
|
20250121,101200,1033883250,20500,20500,20500,20500,7
|
|
20250121,101100,1033739750,20500,20500,20500,20500,12
|
|
20250121,101000,1033493750,20550,20550,20550,20550,0
|
|
20250121,100900,1033493750,20550,20600,20600,20550,151
|
|
20250121,100800,1030388300,20550,20550,20550,20550,84
|
|
20250121,100700,1028662100,20550,20550,20550,20550,7
|
|
20250121,100600,1028518250,20600,20600,20600,20600,242
|
|
20250121,100500,1023533050,20600,20650,20650,20550,30
|
|
20250121,100400,1022915350,20600,20600,20600,20600,15
|
|
20250121,100300,1022606350,20600,20600,20600,20600,44
|
|
20250121,100200,1021699950,20550,20600,20600,20550,903
|
|
20250121,100100,1003108500,20600,20650,20650,20600,489
|
|
20250121,100000,993010900,20650,20750,20750,20650,212
|
|
20250121,095900,988613750,20750,20750,20750,20750,110
|
|
20250121,095800,986331250,20700,20800,20800,20700,216
|
|
20250121,095700,981854250,20800,20750,20850,20750,606
|
|
20250121,095600,969246850,20700,20800,20800,20700,351
|
|
20250121,095500,961971050,20700,20700,20750,20700,978
|
|
20250121,095400,941691800,20600,20650,20700,20600,386
|
|
20250121,095300,933709850,20650,20750,20750,20500,4496
|
|
20250121,095200,841261050,20750,20750,20750,20750,117
|
|
20250121,095100,838833300,20700,20750,20750,20700,73
|
|
20250121,095000,837318850,20800,20800,20800,20800,131
|
|
20250121,094900,834594050,20800,20850,20850,20800,184
|
|
20250121,094800,830758000,20800,20850,20850,20800,270
|
|
20250121,094700,825136900,20700,20700,20700,20700,0
|
|
20250121,094600,825136900,20700,20800,20800,20700,377
|
|
20250121,094500,817295400,20850,20800,20850,20800,267
|
|
20250121,094400,811735950,20700,20800,20800,20700,140
|
|
20250121,094300,808827600,20750,20650,20750,20650,177
|
|
20250121,094200,805157900,20650,20700,20700,20650,135
|
|
20250121,094100,802364200,20650,20700,20700,20650,206
|
|
20250121,094000,798106600,20700,20700,20750,20700,117
|
|
20250121,093900,795679350,20700,20700,20800,20700,382
|
|
20250121,093800,787769050,20700,20700,20700,20700,375
|
|
20250121,093700,780006550,20700,20750,20800,20700,416
|
|
20250121,093600,771372900,20700,20700,20750,20650,850
|
|
20250121,093500,753807500,20700,20750,20750,20700,701
|
|
20250121,093400,739276100,20850,20750,20850,20750,128
|
|
20250121,093300,736614150,20800,20750,20800,20700,337
|
|
20250121,093200,729618000,20750,20750,20850,20750,77
|
|
20250121,093100,728017200,20800,20800,20800,20800,217
|
|
20250121,093000,723503600,20750,20850,20850,20750,147
|
|
20250121,092900,720443400,20850,20750,20850,20750,465
|
|
20250121,092800,710778600,20750,20800,20800,20700,106
|
|
20250121,092700,708578700,20750,20850,20850,20700,83
|
|
20250121,092600,706857950,20700,20750,20850,20700,262
|
|
20250121,092500,701430150,20750,20800,20800,20750,457
|
|
20250121,092400,691944500,20800,20800,20800,20800,117
|
|
20250121,092300,689510900,20800,20800,20800,20800,357
|
|
20250121,092200,682085300,20900,20900,20900,20900,129
|
|
20250121,092100,679389200,20850,20850,20850,20800,1058
|
|
20250121,092000,657377000,20850,20900,20900,20850,456
|
|
20250121,091900,647854400,20950,20950,20950,20950,218
|
|
20250121,091800,643287300,20900,20850,20900,20850,304
|
|
20250121,091700,636933900,20800,20900,20900,20800,60
|
|
20250121,091600,635680100,20950,20900,20950,20800,455
|
|
20250121,091500,626184250,20900,20950,20950,20900,367
|
|
20250121,091400,618510400,20950,20950,20950,20950,103
|
|
20250121,091300,616352550,20850,20850,20950,20850,705
|
|
20250121,091200,601615100,20850,20900,20900,20850,128
|
|
20250121,091100,598940400,20900,20900,20950,20900,393
|
|
20250121,091000,590725500,20900,20900,20950,20900,166
|
|
20250121,090900,587252650,20950,21000,21000,20900,207
|
|
20250121,090800,582914700,21000,21150,21150,21000,1608
|
|
20250121,090700,549053050,21150,21150,21250,21100,1533
|
|
20250121,090600,516576350,21150,21000,21200,21000,5210
|
|
20250121,090500,406699850,20950,20850,20950,20850,1262
|
|
20250121,090400,380306800,20800,20950,21000,20700,943
|
|
20250121,090300,360604350,20950,20950,21100,20950,4177
|
|
20250121,090200,272923600,21000,20900,21050,20850,5812
|
|
20250121,090100,151029600,20900,20850,20950,20800,4728
|
|
20250121,090000,52284300,20800,20350,20800,20350,2537
|