672 lines
34 KiB
CSV
672 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200900,214788450,21150,21150,21150,21150,50
|
|
20250116,200800,214788450,21150,21150,21150,21150,0
|
|
20250116,200700,214788450,21150,21150,21150,21150,0
|
|
20250116,200600,214788450,21150,21150,21150,21150,0
|
|
20250116,200500,214788450,21150,21150,21150,21150,0
|
|
20250116,200400,214788450,21150,21150,21150,21150,0
|
|
20250116,200300,214788450,21150,21150,21150,21150,0
|
|
20250116,200200,214788450,21150,21150,21150,21150,0
|
|
20250116,200100,214788450,21150,21150,21150,21150,0
|
|
20250116,200000,214788450,21150,21150,21150,21150,0
|
|
20250116,195900,214788450,21150,21150,21150,21150,0
|
|
20250116,195800,214788450,21150,21150,21150,21150,0
|
|
20250116,195700,214788450,21150,21150,21150,21150,0
|
|
20250116,195600,214788450,21150,21150,21150,21150,0
|
|
20250116,195500,214788450,21150,21150,21150,21150,0
|
|
20250116,195400,214788450,21150,21150,21150,21150,0
|
|
20250116,195300,214788450,21150,21150,21150,21150,0
|
|
20250116,195200,214788450,21150,21150,21150,21150,0
|
|
20250116,195100,214788450,21150,21150,21150,21150,0
|
|
20250116,195000,214788450,21150,21150,21150,21150,0
|
|
20250116,194900,214788450,21150,21150,21150,21150,0
|
|
20250116,194800,214788450,21150,21150,21150,21150,0
|
|
20250116,194700,214788450,21150,21150,21150,21150,0
|
|
20250116,194600,214788450,21150,21150,21150,21150,0
|
|
20250116,194500,214788450,21150,21150,21150,21150,0
|
|
20250116,194400,214788450,21150,21150,21150,21150,0
|
|
20250116,194300,214788450,21150,21150,21150,21150,0
|
|
20250116,194200,214788450,21150,21150,21150,21150,0
|
|
20250116,194100,214788450,21150,21150,21150,21150,0
|
|
20250116,194000,214788450,21150,21150,21150,21150,0
|
|
20250116,193900,214788450,21150,21150,21150,21150,50
|
|
20250116,193800,214788450,21150,21150,21150,21150,0
|
|
20250116,193700,214788450,21150,21150,21150,21150,0
|
|
20250116,193600,214788450,21150,21150,21150,21150,0
|
|
20250116,193500,214788450,21150,21150,21150,21150,0
|
|
20250116,193400,214788450,21150,21150,21150,21150,0
|
|
20250116,193300,214788450,21150,21150,21150,21150,0
|
|
20250116,193200,214788450,21150,21150,21150,21150,0
|
|
20250116,193100,214788450,21150,21150,21150,21150,0
|
|
20250116,193000,214788450,21150,21150,21150,21150,0
|
|
20250116,192900,214788450,21150,21150,21150,21150,0
|
|
20250116,192800,214788450,21150,21150,21150,21150,0
|
|
20250116,192700,214788450,21150,21150,21150,21150,0
|
|
20250116,192600,214788450,21150,21150,21150,21150,0
|
|
20250116,192500,214788450,21150,21150,21150,21150,0
|
|
20250116,192400,214788450,21150,21150,21150,21150,0
|
|
20250116,192300,214788450,21150,21150,21150,21150,0
|
|
20250116,192200,214788450,21150,21150,21150,21150,0
|
|
20250116,192100,214788450,21150,21150,21150,21150,0
|
|
20250116,192000,214788450,21150,21150,21150,21150,0
|
|
20250116,191900,214788450,21150,21150,21150,21150,0
|
|
20250116,191800,214788450,21150,21150,21150,21150,0
|
|
20250116,191700,214788450,21150,21150,21150,21150,0
|
|
20250116,191600,214788450,21150,21150,21150,21150,0
|
|
20250116,191500,214788450,21150,21150,21150,21150,0
|
|
20250116,191400,214788450,21150,21150,21150,21150,0
|
|
20250116,191300,214788450,21150,21150,21150,21150,0
|
|
20250116,191200,214788450,21150,21150,21150,21150,0
|
|
20250116,191100,214788450,21150,21150,21150,21150,0
|
|
20250116,191000,214788450,21150,21150,21150,21150,0
|
|
20250116,190900,214788450,21150,21150,21150,21150,50
|
|
20250116,190800,214788450,21150,21150,21150,21150,0
|
|
20250116,190700,214788450,21150,21150,21150,21150,0
|
|
20250116,190600,214788450,21150,21150,21150,21150,0
|
|
20250116,190500,214788450,21150,21150,21150,21150,0
|
|
20250116,190400,214788450,21150,21150,21150,21150,0
|
|
20250116,190300,214788450,21150,21150,21150,21150,0
|
|
20250116,190200,214788450,21150,21150,21150,21150,0
|
|
20250116,190100,214788450,21150,21150,21150,21150,0
|
|
20250116,190000,214788450,21150,21150,21150,21150,0
|
|
20250116,185900,214788450,21150,21150,21150,21150,0
|
|
20250116,185800,214788450,21150,21150,21150,21150,0
|
|
20250116,185700,214788450,21150,21150,21150,21150,0
|
|
20250116,185600,214788450,21150,21150,21150,21150,0
|
|
20250116,185500,214788450,21150,21150,21150,21150,0
|
|
20250116,185400,214788450,21150,21150,21150,21150,0
|
|
20250116,185300,214788450,21150,21150,21150,21150,0
|
|
20250116,185200,214788450,21150,21150,21150,21150,0
|
|
20250116,185100,214788450,21150,21150,21150,21150,0
|
|
20250116,185000,214788450,21150,21150,21150,21150,0
|
|
20250116,184900,214788450,21150,21150,21150,21150,0
|
|
20250116,184800,214788450,21150,21150,21150,21150,0
|
|
20250116,184700,214788450,21150,21150,21150,21150,0
|
|
20250116,184600,214788450,21150,21150,21150,21150,0
|
|
20250116,184500,214788450,21150,21150,21150,21150,0
|
|
20250116,184400,214788450,21150,21150,21150,21150,0
|
|
20250116,184300,214788450,21150,21150,21150,21150,0
|
|
20250116,184200,214788450,21150,21150,21150,21150,0
|
|
20250116,184100,214788450,21150,21150,21150,21150,0
|
|
20250116,184000,214788450,21150,21150,21150,21150,0
|
|
20250116,183900,214788450,21150,21150,21150,21150,50
|
|
20250116,183800,214788450,21150,21150,21150,21150,0
|
|
20250116,183700,214788450,21150,21150,21150,21150,0
|
|
20250116,183600,214788450,21150,21150,21150,21150,0
|
|
20250116,183500,214788450,21150,21150,21150,21150,0
|
|
20250116,183400,214788450,21150,21150,21150,21150,0
|
|
20250116,183300,214788450,21150,21150,21150,21150,0
|
|
20250116,183200,214788450,21150,21150,21150,21150,0
|
|
20250116,183100,214788450,21150,21150,21150,21150,0
|
|
20250116,183000,214788450,21150,21150,21150,21150,0
|
|
20250116,182900,214788450,21150,21150,21150,21150,0
|
|
20250116,182800,214788450,21150,21150,21150,21150,0
|
|
20250116,182700,214788450,21150,21150,21150,21150,0
|
|
20250116,182600,214788450,21150,21150,21150,21150,0
|
|
20250116,182500,214788450,21150,21150,21150,21150,0
|
|
20250116,182400,214788450,21150,21150,21150,21150,0
|
|
20250116,182300,214788450,21150,21150,21150,21150,0
|
|
20250116,182200,214788450,21150,21150,21150,21150,0
|
|
20250116,182100,214788450,21150,21150,21150,21150,0
|
|
20250116,182000,214788450,21150,21150,21150,21150,0
|
|
20250116,181900,214788450,21150,21150,21150,21150,0
|
|
20250116,181800,214788450,21150,21150,21150,21150,0
|
|
20250116,181700,214788450,21150,21150,21150,21150,0
|
|
20250116,181600,214788450,21150,21150,21150,21150,0
|
|
20250116,181500,214788450,21150,21150,21150,21150,0
|
|
20250116,181400,214788450,21150,21150,21150,21150,0
|
|
20250116,181300,214788450,21150,21150,21150,21150,0
|
|
20250116,181200,214788450,21150,21150,21150,21150,0
|
|
20250116,181100,214788450,21150,21150,21150,21150,0
|
|
20250116,181000,214788450,21150,21150,21150,21150,0
|
|
20250116,180900,214788450,21150,21150,21150,21150,50
|
|
20250116,180800,214788450,21150,21150,21150,21150,0
|
|
20250116,180700,214788450,21150,21150,21150,21150,0
|
|
20250116,180600,214788450,21150,21150,21150,21150,0
|
|
20250116,180500,214788450,21150,21150,21150,21150,0
|
|
20250116,180400,214788450,21150,21150,21150,21150,0
|
|
20250116,180300,214788450,21150,21150,21150,21150,0
|
|
20250116,180200,214788450,21150,21150,21150,21150,0
|
|
20250116,180100,214788450,21150,21150,21150,21150,0
|
|
20250116,180000,214788450,21150,21150,21150,21150,0
|
|
20250116,175900,214788450,21150,21150,21150,21150,0
|
|
20250116,175800,214788450,21150,21150,21150,21150,0
|
|
20250116,175700,214788450,21150,21150,21150,21150,0
|
|
20250116,175600,214788450,21150,21150,21150,21150,0
|
|
20250116,175500,214788450,21150,21150,21150,21150,0
|
|
20250116,175400,214788450,21150,21150,21150,21150,0
|
|
20250116,175300,214788450,21150,21150,21150,21150,0
|
|
20250116,175200,214788450,21150,21150,21150,21150,0
|
|
20250116,175100,214788450,21150,21150,21150,21150,0
|
|
20250116,175000,214788450,21150,21150,21150,21150,0
|
|
20250116,174900,214788450,21150,21150,21150,21150,0
|
|
20250116,174800,214788450,21150,21150,21150,21150,0
|
|
20250116,174700,214788450,21150,21150,21150,21150,0
|
|
20250116,174600,214788450,21150,21150,21150,21150,0
|
|
20250116,174500,214788450,21150,21150,21150,21150,0
|
|
20250116,174400,214788450,21150,21150,21150,21150,0
|
|
20250116,174300,214788450,21150,21150,21150,21150,0
|
|
20250116,174200,214788450,21150,21150,21150,21150,0
|
|
20250116,174100,214788450,21150,21150,21150,21150,0
|
|
20250116,174000,214788450,21150,21150,21150,21150,0
|
|
20250116,173900,214788450,21150,21150,21150,21150,50
|
|
20250116,173800,214788450,21150,21150,21150,21150,0
|
|
20250116,173700,214788450,21150,21150,21150,21150,0
|
|
20250116,173600,214788450,21150,21150,21150,21150,0
|
|
20250116,173500,214788450,21150,21150,21150,21150,0
|
|
20250116,173400,214788450,21150,21150,21150,21150,0
|
|
20250116,173300,214788450,21150,21150,21150,21150,0
|
|
20250116,173200,214788450,21150,21150,21150,21150,0
|
|
20250116,173100,214788450,21150,21150,21150,21150,0
|
|
20250116,173000,214788450,21150,21150,21150,21150,0
|
|
20250116,172900,214788450,21150,21150,21150,21150,0
|
|
20250116,172800,214788450,21150,21150,21150,21150,0
|
|
20250116,172700,214788450,21150,21150,21150,21150,0
|
|
20250116,172600,214788450,21150,21150,21150,21150,0
|
|
20250116,172500,214788450,21150,21150,21150,21150,0
|
|
20250116,172400,214788450,21150,21150,21150,21150,0
|
|
20250116,172300,214788450,21150,21150,21150,21150,0
|
|
20250116,172200,214788450,21150,21150,21150,21150,0
|
|
20250116,172100,214788450,21150,21150,21150,21150,0
|
|
20250116,172000,214788450,21150,21150,21150,21150,0
|
|
20250116,171900,214788450,21150,21150,21150,21150,0
|
|
20250116,171800,214788450,21150,21150,21150,21150,0
|
|
20250116,171700,214788450,21150,21150,21150,21150,0
|
|
20250116,171600,214788450,21150,21150,21150,21150,0
|
|
20250116,171500,214788450,21150,21150,21150,21150,0
|
|
20250116,171400,214788450,21150,21150,21150,21150,0
|
|
20250116,171300,214788450,21150,21150,21150,21150,0
|
|
20250116,171200,214788450,21150,21150,21150,21150,0
|
|
20250116,171100,214788450,21150,21150,21150,21150,0
|
|
20250116,171000,214788450,21150,21150,21150,21150,0
|
|
20250116,170900,214788450,21150,21150,21150,21150,50
|
|
20250116,170800,214788450,21150,21150,21150,21150,0
|
|
20250116,170700,214788450,21150,21150,21150,21150,0
|
|
20250116,170600,214788450,21150,21150,21150,21150,0
|
|
20250116,170500,214788450,21150,21150,21150,21150,0
|
|
20250116,170400,214788450,21150,21150,21150,21150,0
|
|
20250116,170300,214788450,21150,21150,21150,21150,0
|
|
20250116,170200,214788450,21150,21150,21150,21150,0
|
|
20250116,170100,214788450,21150,21150,21150,21150,0
|
|
20250116,170000,214788450,21150,21150,21150,21150,0
|
|
20250116,165900,214788450,21150,21150,21150,21150,0
|
|
20250116,165800,214788450,21150,21150,21150,21150,0
|
|
20250116,165700,214788450,21150,21150,21150,21150,0
|
|
20250116,165600,214788450,21150,21150,21150,21150,0
|
|
20250116,165500,214788450,21150,21150,21150,21150,0
|
|
20250116,165400,214788450,21150,21150,21150,21150,0
|
|
20250116,165300,214788450,21150,21150,21150,21150,0
|
|
20250116,165200,214788450,21150,21150,21150,21150,0
|
|
20250116,165100,214788450,21150,21150,21150,21150,0
|
|
20250116,165000,214788450,21150,21150,21150,21150,0
|
|
20250116,164900,214788450,21150,21150,21150,21150,0
|
|
20250116,164800,214788450,21150,21150,21150,21150,0
|
|
20250116,164700,214788450,21150,21150,21150,21150,0
|
|
20250116,164600,214788450,21150,21150,21150,21150,0
|
|
20250116,164500,214788450,21150,21150,21150,21150,0
|
|
20250116,164400,214788450,21150,21150,21150,21150,0
|
|
20250116,164300,214788450,21150,21150,21150,21150,0
|
|
20250116,164200,214788450,21150,21150,21150,21150,0
|
|
20250116,164100,214788450,21150,21150,21150,21150,0
|
|
20250116,164000,214788450,21150,21150,21150,21150,0
|
|
20250116,163900,214788450,21150,21150,21150,21150,50
|
|
20250116,163800,214788450,21150,21150,21150,21150,0
|
|
20250116,163700,214788450,21150,21150,21150,21150,0
|
|
20250116,163600,214788450,21150,21150,21150,21150,0
|
|
20250116,163500,214788450,21150,21150,21150,21150,0
|
|
20250116,163400,214788450,21150,21150,21150,21150,0
|
|
20250116,163300,214788450,21150,21150,21150,21150,0
|
|
20250116,163200,214788450,21150,21150,21150,21150,0
|
|
20250116,163100,214788450,21150,21150,21150,21150,0
|
|
20250116,163000,214788450,21150,21150,21150,21150,0
|
|
20250116,162900,214788450,21150,21150,21150,21150,0
|
|
20250116,162800,214788450,21150,21150,21150,21150,0
|
|
20250116,162700,214788450,21150,21150,21150,21150,0
|
|
20250116,162600,214788450,21150,21150,21150,21150,0
|
|
20250116,162500,214788450,21150,21150,21150,21150,0
|
|
20250116,162400,214788450,21150,21150,21150,21150,0
|
|
20250116,162300,214788450,21150,21150,21150,21150,0
|
|
20250116,162200,214788450,21150,21150,21150,21150,0
|
|
20250116,162100,214788450,21150,21150,21150,21150,0
|
|
20250116,162000,214788450,21150,21150,21150,21150,0
|
|
20250116,161900,214788450,21150,21150,21150,21150,0
|
|
20250116,161800,214788450,21150,21150,21150,21150,0
|
|
20250116,161700,214788450,21150,21150,21150,21150,0
|
|
20250116,161600,214788450,21150,21150,21150,21150,0
|
|
20250116,161500,214788450,21150,21150,21150,21150,0
|
|
20250116,161400,214788450,21150,21150,21150,21150,0
|
|
20250116,161300,214788450,21150,21150,21150,21150,0
|
|
20250116,161200,214788450,21150,21150,21150,21150,0
|
|
20250116,161100,214788450,21150,21150,21150,21150,0
|
|
20250116,161000,214788450,21150,21150,21150,21150,0
|
|
20250116,160900,214788450,21150,21150,21150,21150,50
|
|
20250116,160800,214788450,21150,21150,21150,21150,0
|
|
20250116,160700,214788450,21150,21150,21150,21150,0
|
|
20250116,160600,214788450,21150,21150,21150,21150,0
|
|
20250116,160500,214788450,21150,21150,21150,21150,0
|
|
20250116,160400,214788450,21150,21150,21150,21150,0
|
|
20250116,160300,214788450,21150,21150,21150,21150,0
|
|
20250116,160200,214788450,21150,21150,21150,21150,0
|
|
20250116,160100,214788450,21150,21150,21150,21150,0
|
|
20250116,160000,214788450,21150,21150,21150,21150,0
|
|
20250116,155900,214788450,21150,21150,21150,21150,0
|
|
20250116,155800,214788450,21150,21150,21150,21150,0
|
|
20250116,155700,214788450,21150,21150,21150,21150,0
|
|
20250116,155600,214788450,21150,21150,21150,21150,0
|
|
20250116,155500,214788450,21150,21150,21150,21150,0
|
|
20250116,155400,214788450,21150,21150,21150,21150,0
|
|
20250116,155300,214788450,21150,21150,21150,21150,0
|
|
20250116,155200,214788450,21150,21150,21150,21150,0
|
|
20250116,155100,214788450,21150,21150,21150,21150,0
|
|
20250116,155000,214788450,21150,21150,21150,21150,0
|
|
20250116,154900,214788450,21150,21150,21150,21150,0
|
|
20250116,154800,214788450,21150,21150,21150,21150,0
|
|
20250116,154700,214788450,21150,21150,21150,21150,0
|
|
20250116,154600,214788450,21150,21150,21150,21150,0
|
|
20250116,154500,214788450,21150,21150,21150,21150,0
|
|
20250116,154400,214788450,21150,21150,21150,21150,0
|
|
20250116,154300,214788450,21150,21150,21150,21150,0
|
|
20250116,154200,214788450,21150,21150,21150,21150,0
|
|
20250116,154100,214788450,21150,21150,21150,21150,0
|
|
20250116,154000,214788450,21150,21150,21150,21150,0
|
|
20250116,153900,214788450,21150,21150,21150,21150,50
|
|
20250116,153800,214788450,21150,21150,21150,21150,0
|
|
20250116,153700,214788450,21150,21150,21150,21150,0
|
|
20250116,153600,214788450,21150,21150,21150,21150,0
|
|
20250116,153500,214788450,21150,21150,21150,21150,0
|
|
20250116,153400,214788450,21150,21150,21150,21150,0
|
|
20250116,153300,214788450,21150,21150,21150,21150,0
|
|
20250116,153200,214788450,21150,21150,21150,21150,0
|
|
20250116,153100,214788450,21150,21150,21150,21150,0
|
|
20250116,153000,214788450,21150,21150,21150,21150,50
|
|
20250116,152900,213730950,21100,21100,21100,21100,0
|
|
20250116,152800,213730950,21100,21100,21100,21100,0
|
|
20250116,152700,213730950,21100,21100,21100,21100,0
|
|
20250116,152600,213730950,21100,21100,21100,21100,0
|
|
20250116,152500,213730950,21100,21100,21100,21100,0
|
|
20250116,152400,213730950,21100,21100,21100,21100,0
|
|
20250116,152300,213730950,21100,21100,21100,21100,0
|
|
20250116,152200,213730950,21100,21100,21100,21100,0
|
|
20250116,152100,213730950,21100,21100,21100,21100,0
|
|
20250116,152000,213730950,21100,21100,21100,21100,0
|
|
20250116,151900,213730950,21100,21150,21150,21100,204
|
|
20250116,151800,209417400,21200,21150,21250,21150,74
|
|
20250116,151700,207849300,21150,21200,21250,21150,123
|
|
20250116,151600,205246500,21150,21150,21150,21150,5
|
|
20250116,151500,205140750,21150,21150,21150,21150,1
|
|
20250116,151400,205119600,21250,21250,21250,21250,0
|
|
20250116,151300,205119600,21250,21250,21250,21150,19
|
|
20250116,151200,204717000,21200,21200,21200,21200,5
|
|
20250116,151100,204611000,21200,21200,21200,21200,0
|
|
20250116,151000,204611000,21200,21200,21250,21150,9
|
|
20250116,150900,204420050,21200,21200,21200,21200,3
|
|
20250116,150800,204356450,21250,21250,21250,21250,0
|
|
20250116,150700,204356450,21250,21250,21250,21250,5
|
|
20250116,150600,204250200,21200,21200,21200,21200,16
|
|
20250116,150500,203911000,21200,21200,21200,21200,1
|
|
20250116,150400,203889800,21200,21200,21200,21200,0
|
|
20250116,150300,203889800,21200,21200,21200,21200,10
|
|
20250116,150200,203677800,21200,21200,21200,21200,0
|
|
20250116,150100,203677800,21200,21200,21200,21200,2
|
|
20250116,150000,203635400,21200,21200,21200,21200,11
|
|
20250116,145900,203402200,21200,21200,21200,21200,0
|
|
20250116,145800,203402200,21200,21200,21200,21200,0
|
|
20250116,145700,203402200,21200,21200,21200,21200,11
|
|
20250116,145600,203169000,21200,21200,21200,21200,4
|
|
20250116,145500,203084200,21200,21200,21200,21200,1
|
|
20250116,145400,203063000,21200,21250,21250,21200,10
|
|
20250116,145300,202850700,21200,21200,21200,21200,0
|
|
20250116,145200,202850700,21200,21200,21200,21200,0
|
|
20250116,145100,202850700,21200,21200,21200,21200,4
|
|
20250116,145000,202765900,21250,21250,21250,21250,5
|
|
20250116,144900,202659650,21250,21250,21250,21250,0
|
|
20250116,144800,202659650,21250,21200,21250,21200,8
|
|
20250116,144700,202490000,21250,21250,21250,21250,5
|
|
20250116,144600,202383750,21250,21250,21250,21250,0
|
|
20250116,144500,202383750,21250,21250,21250,21200,13
|
|
20250116,144400,202107850,21250,21250,21250,21250,6
|
|
20250116,144300,201980350,21200,21200,21200,21200,0
|
|
20250116,144200,201980350,21200,21200,21200,21200,4
|
|
20250116,144100,201895550,21250,21250,21250,21250,0
|
|
20250116,144000,201895550,21250,21250,21250,21250,5
|
|
20250116,143900,201789300,21250,21200,21250,21200,5
|
|
20250116,143800,201683250,21200,21200,21200,21200,1
|
|
20250116,143700,201662050,21200,21200,21200,21200,5
|
|
20250116,143600,201556050,21200,21200,21200,21200,7
|
|
20250116,143500,201407650,21200,21200,21200,21200,12
|
|
20250116,143400,201153250,21200,21250,21250,21200,8
|
|
20250116,143300,200983400,21250,21250,21250,21250,0
|
|
20250116,143200,200983400,21250,21250,21250,21250,0
|
|
20250116,143100,200983400,21250,21250,21250,21250,6
|
|
20250116,143000,200855900,21250,21250,21250,21250,0
|
|
20250116,142900,200855900,21250,21250,21250,21250,0
|
|
20250116,142800,200855900,21250,21200,21250,21200,242
|
|
20250116,142700,195725100,21200,21050,21200,21050,6
|
|
20250116,142600,195598050,21100,21150,21150,21100,471
|
|
20250116,142500,185655000,21200,21200,21200,21200,0
|
|
20250116,142400,185655000,21200,21200,21200,21200,10
|
|
20250116,142300,185443000,21200,21200,21200,21200,1
|
|
20250116,142200,185421800,21200,21200,21200,21200,0
|
|
20250116,142100,185421800,21200,21200,21200,21200,10
|
|
20250116,142000,185209800,21200,21200,21200,21200,0
|
|
20250116,141900,185209800,21200,21200,21200,21200,0
|
|
20250116,141800,185209800,21200,21200,21200,21200,7
|
|
20250116,141700,185061400,21200,21200,21200,21200,5
|
|
20250116,141600,184955400,21200,21150,21200,21150,55
|
|
20250116,141500,183791900,21200,21200,21200,21200,4
|
|
20250116,141400,183707100,21200,21200,21200,21200,6
|
|
20250116,141300,183579900,21200,21200,21200,21200,0
|
|
20250116,141200,183579900,21200,21200,21200,21200,17
|
|
20250116,141100,183219500,21200,21200,21200,21200,11
|
|
20250116,141000,182986300,21200,21200,21200,21200,0
|
|
20250116,140900,182986300,21200,21200,21200,21200,4
|
|
20250116,140800,182901500,21200,21200,21200,21200,6
|
|
20250116,140700,182774300,21200,21200,21200,21200,0
|
|
20250116,140600,182774300,21200,21200,21200,21200,6
|
|
20250116,140500,182647100,21200,21200,21200,21200,0
|
|
20250116,140400,182647100,21200,21200,21200,21200,6
|
|
20250116,140300,182519900,21200,21200,21200,21200,4
|
|
20250116,140200,182435100,21200,21200,21200,21200,0
|
|
20250116,140100,182435100,21200,21200,21200,21200,6
|
|
20250116,140000,182307900,21150,21200,21200,21150,7
|
|
20250116,135900,182159550,21200,21200,21200,21200,0
|
|
20250116,135800,182159550,21200,21200,21200,21200,6
|
|
20250116,135700,182032350,21200,21200,21200,21200,0
|
|
20250116,135600,182032350,21200,21200,21200,21200,4
|
|
20250116,135500,181947550,21200,21200,21200,21200,0
|
|
20250116,135400,181947550,21200,21200,21200,21200,7
|
|
20250116,135300,181799150,21200,21200,21200,21200,5
|
|
20250116,135200,181693150,21200,21200,21200,21200,0
|
|
20250116,135100,181693150,21200,21200,21200,21200,6
|
|
20250116,135000,181565950,21200,21200,21200,21200,5
|
|
20250116,134900,181459950,21150,21150,21150,21150,3
|
|
20250116,134800,181396500,21150,21150,21200,21150,9
|
|
20250116,134700,181205850,21200,21150,21200,21150,9
|
|
20250116,134600,181015150,21150,21150,21150,21150,3
|
|
20250116,134500,180951700,21150,21200,21200,21150,8
|
|
20250116,134400,180782200,21150,21150,21200,21150,7
|
|
20250116,134300,180633950,21150,21150,21200,21150,104
|
|
20250116,134200,178434300,21150,21150,21150,21150,2
|
|
20250116,134100,178392000,21200,21200,21200,21150,47
|
|
20250116,134000,177395700,21150,21200,21200,21150,12
|
|
20250116,133900,177141450,21150,21150,21150,21150,102
|
|
20250116,133800,174984150,21150,21150,21200,21150,13
|
|
20250116,133700,174708700,21100,21100,21200,21100,3
|
|
20250116,133600,174645300,21100,21100,21100,21100,3
|
|
20250116,133500,174582000,21100,21050,21200,21050,8
|
|
20250116,133400,174412800,21100,21100,21100,21100,2
|
|
20250116,133300,174370600,21100,21100,21100,21100,3
|
|
20250116,133200,174307300,21050,21050,21050,21050,42
|
|
20250116,133100,173423200,21200,21050,21200,21050,7
|
|
20250116,133000,173275100,21150,21150,21150,21150,1
|
|
20250116,132900,173253950,21200,21200,21200,21200,7
|
|
20250116,132800,173105550,21200,21200,21200,21200,12
|
|
20250116,132700,172851150,21250,21250,21250,21250,0
|
|
20250116,132600,172851150,21250,21250,21250,21250,4
|
|
20250116,132500,172766150,21250,21250,21250,21250,5
|
|
20250116,132400,172659900,21250,21250,21250,21250,0
|
|
20250116,132300,172659900,21250,21200,21250,21200,11
|
|
20250116,132200,172426650,21250,21250,21250,21250,6
|
|
20250116,132100,172299150,21200,21200,21200,21200,0
|
|
20250116,132000,172299150,21200,21200,21200,21200,58
|
|
20250116,131900,171069550,21200,21200,21200,21200,0
|
|
20250116,131800,171069550,21200,21200,21200,21200,5
|
|
20250116,131700,170963550,21200,21200,21200,21200,0
|
|
20250116,131600,170963550,21200,21200,21200,21200,0
|
|
20250116,131500,170963550,21200,21200,21200,21200,5
|
|
20250116,131400,170857550,21000,21000,21000,21000,0
|
|
20250116,131300,170857550,21000,21200,21200,21000,260
|
|
20250116,131200,165392100,21250,21250,21250,21250,5
|
|
20250116,131100,165285850,21250,21200,21250,21200,5
|
|
20250116,131000,165179800,21250,21250,21250,21250,0
|
|
20250116,130900,165179800,21250,21250,21250,21250,0
|
|
20250116,130800,165179800,21250,21200,21250,21200,22
|
|
20250116,130700,164713100,21200,21200,21200,21200,0
|
|
20250116,130600,164713100,21200,21200,21200,21200,0
|
|
20250116,130500,164713100,21200,21200,21200,21200,22
|
|
20250116,130400,164246700,21200,21200,21200,21200,0
|
|
20250116,130300,164246700,21200,21200,21200,21200,13
|
|
20250116,130200,163971100,21200,21200,21200,21200,9
|
|
20250116,130100,163780300,21200,21200,21200,21200,0
|
|
20250116,130000,163780300,21200,21200,21200,21200,22
|
|
20250116,125900,163313900,21200,21200,21200,21200,10
|
|
20250116,125800,163101900,21200,21200,21200,21200,4
|
|
20250116,125700,163017100,21100,21100,21100,21100,45
|
|
20250116,125600,162067600,21150,21200,21200,21150,9
|
|
20250116,125500,161876850,21150,21150,21150,21150,20
|
|
20250116,125400,161453850,21200,21200,21200,21200,5
|
|
20250116,125300,161347850,21200,21250,21250,21200,11
|
|
20250116,125200,161114350,21250,21250,21250,21250,63
|
|
20250116,125100,159775600,21200,21250,21250,21200,110
|
|
20250116,125000,157438150,21250,21200,21250,21200,118
|
|
20250116,124900,154936300,21200,21200,21200,21200,5
|
|
20250116,124800,154830300,21200,21200,21200,21200,6
|
|
20250116,124700,154703100,21200,21200,21200,21200,39
|
|
20250116,124600,153876300,21200,21200,21200,21200,9
|
|
20250116,124500,153685500,21200,21200,21200,21200,5
|
|
20250116,124400,153579500,21200,21200,21200,21200,4
|
|
20250116,124300,153494700,21200,21200,21200,21200,15
|
|
20250116,124200,153176700,21200,21200,21200,21200,6
|
|
20250116,124100,153049500,21200,21200,21200,21200,81
|
|
20250116,124000,151332300,21200,21200,21200,21200,0
|
|
20250116,123900,151332300,21200,21200,21200,21200,9
|
|
20250116,123800,151141500,21200,21200,21200,21200,0
|
|
20250116,123700,151141500,21200,21200,21200,21200,10
|
|
20250116,123600,150929500,21200,21200,21200,21200,6
|
|
20250116,123500,150802300,21200,21200,21200,21200,4
|
|
20250116,123400,150717500,21200,21200,21200,21200,7
|
|
20250116,123300,150569100,21200,21200,21200,21200,4
|
|
20250116,123200,150484300,21200,21200,21200,21200,5
|
|
20250116,123100,150378300,21200,21200,21200,21200,9
|
|
20250116,123000,150187500,21200,21200,21200,21200,4
|
|
20250116,122900,150102700,21200,21200,21200,21200,6
|
|
20250116,122800,149975500,21200,21200,21200,21200,10
|
|
20250116,122700,149763500,21200,21200,21200,21200,0
|
|
20250116,122600,149763500,21200,21200,21200,21200,10
|
|
20250116,122500,149551500,21200,21200,21200,21200,4
|
|
20250116,122400,149466700,21200,21200,21200,21200,11
|
|
20250116,122300,149233500,21200,21200,21200,21200,27
|
|
20250116,122200,148661100,21200,21150,21200,21150,5
|
|
20250116,122100,148555300,21150,21150,21150,21150,6
|
|
20250116,122000,148428400,21200,21200,21200,21200,4
|
|
20250116,121900,148343600,21200,21200,21200,21200,11
|
|
20250116,121800,148110400,21200,21200,21200,21200,4
|
|
20250116,121700,148025600,21200,21200,21200,21200,12
|
|
20250116,121600,147771200,21200,21200,21200,21200,12
|
|
20250116,121500,147516800,21200,21200,21200,21200,5
|
|
20250116,121400,147410800,21200,21200,21200,21200,0
|
|
20250116,121300,147410800,21200,21200,21200,21200,14
|
|
20250116,121200,147114000,21200,21200,21200,21200,0
|
|
20250116,121100,147114000,21200,21200,21200,21200,5
|
|
20250116,121000,147008000,21200,21200,21200,21200,0
|
|
20250116,120900,147008000,21200,21150,21200,21150,9
|
|
20250116,120800,146817400,21150,21150,21150,21150,6
|
|
20250116,120700,146690500,21200,21200,21200,21200,9
|
|
20250116,120600,146499700,21200,21200,21200,21200,5
|
|
20250116,120500,146393700,21200,21200,21200,21200,4
|
|
20250116,120400,146308900,21200,21200,21200,21200,6
|
|
20250116,120300,146181700,21200,21200,21200,21200,13
|
|
20250116,120200,145906100,21200,21200,21200,21200,26
|
|
20250116,120100,145354900,21200,21200,21200,21200,4
|
|
20250116,120000,145270100,21200,21200,21200,21200,10
|
|
20250116,115900,145058100,21200,21200,21200,21200,0
|
|
20250116,115800,145058100,21200,21200,21200,21200,10
|
|
20250116,115700,144846100,21200,21200,21200,21200,0
|
|
20250116,115600,144846100,21200,21200,21200,21200,9
|
|
20250116,115500,144655300,21200,21200,21200,21200,0
|
|
20250116,115400,144655300,21200,21200,21200,21200,280
|
|
20250116,115300,138719300,21200,21200,21200,21200,6
|
|
20250116,115200,138592100,21200,21200,21200,21200,12
|
|
20250116,115100,138337700,21150,21150,21150,21150,0
|
|
20250116,115000,138337700,21150,21200,21200,21150,10
|
|
20250116,114900,138125950,21200,21200,21200,21200,4
|
|
20250116,114800,138041150,21200,21200,21200,21200,1
|
|
20250116,114700,138019950,21200,21200,21200,21200,5
|
|
20250116,114600,137913950,21200,21200,21200,21150,14
|
|
20250116,114500,137617250,21200,21200,21200,21200,4
|
|
20250116,114400,137532450,21200,21200,21200,21200,0
|
|
20250116,114300,137532450,21200,21200,21200,21200,25
|
|
20250116,114200,137002450,21150,21150,21150,21150,4
|
|
20250116,114100,136917850,21200,21200,21200,21200,6
|
|
20250116,114000,136790650,21200,21200,21200,21200,12
|
|
20250116,113900,136536250,21200,21200,21200,21200,4
|
|
20250116,113800,136451450,21200,21200,21200,21200,0
|
|
20250116,113700,136451450,21200,21200,21200,21200,14
|
|
20250116,113600,136154650,21200,21200,21200,21200,0
|
|
20250116,113500,136154650,21200,21200,21200,21200,4
|
|
20250116,113400,136069850,21200,21200,21200,21200,10
|
|
20250116,113300,135857850,21150,21200,21200,21150,6
|
|
20250116,113200,135730700,21200,21200,21200,21200,10
|
|
20250116,113100,135518700,21200,21200,21200,21200,5
|
|
20250116,113000,135412700,21200,21200,21200,21200,10
|
|
20250116,112900,135200700,21200,21200,21200,21200,0
|
|
20250116,112800,135200700,21200,21200,21200,21200,10
|
|
20250116,112700,134988700,21200,21200,21200,21200,5
|
|
20250116,112600,134882700,21200,21200,21200,21200,4
|
|
20250116,112500,134797900,21200,21200,21200,21200,0
|
|
20250116,112400,134797900,21200,21200,21200,21200,5
|
|
20250116,112300,134691900,21200,21200,21200,21200,5
|
|
20250116,112200,134585900,21200,21200,21200,21200,4
|
|
20250116,112100,134501100,21100,21200,21200,21100,41
|
|
20250116,112000,133635100,21200,21200,21200,21200,6
|
|
20250116,111900,133507900,21200,21200,21200,21200,5
|
|
20250116,111800,133401900,21200,21200,21200,21200,5
|
|
20250116,111700,133295900,21200,21200,21200,21200,9
|
|
20250116,111600,133105100,21200,21200,21200,21200,0
|
|
20250116,111500,133105100,21200,21200,21200,21200,11
|
|
20250116,111400,132871900,21200,21200,21200,21200,5
|
|
20250116,111300,132765900,21200,21200,21200,21200,4
|
|
20250116,111200,132681100,21200,21200,21200,21200,0
|
|
20250116,111100,132681100,21200,21100,21200,21100,24
|
|
20250116,111000,132174300,21200,21100,21200,21100,55
|
|
20250116,110900,131013300,21200,21150,21200,21150,10
|
|
20250116,110800,130801600,21100,21250,21250,21100,368
|
|
20250116,110700,123017700,21250,21200,21250,21200,215
|
|
20250116,110600,118459650,21250,21250,21250,21200,10
|
|
20250116,110500,118247200,21250,21250,21250,21250,0
|
|
20250116,110400,118247200,21250,21200,21250,21200,45
|
|
20250116,110300,117291850,21250,21250,21250,21250,6
|
|
20250116,110200,117164350,21250,21250,21250,21250,4
|
|
20250116,110100,117079350,21200,21200,21200,21200,6
|
|
20250116,110000,116952150,21250,21200,21250,21200,100
|
|
20250116,105900,114831400,21200,21200,21200,21200,3
|
|
20250116,105800,114767800,21250,21250,21250,21250,5
|
|
20250116,105700,114661550,21250,21200,21250,21200,148
|
|
20250116,105600,111522700,21200,21200,21200,21200,5
|
|
20250116,105500,111416700,21200,21200,21200,21200,0
|
|
20250116,105400,111416700,21200,21200,21200,21200,9
|
|
20250116,105300,111225900,21200,21200,21200,21200,5
|
|
20250116,105200,111119900,21100,21150,21200,21100,116
|
|
20250116,105100,108666500,21150,21100,21150,21100,147
|
|
20250116,105000,105558750,21100,21100,21100,21100,122
|
|
20250116,104900,102984550,21150,21150,21150,21150,5
|
|
20250116,104800,102878800,21150,21100,21150,21100,7
|
|
20250116,104700,102730850,21150,21150,21150,21150,131
|
|
20250116,104600,99960200,21150,21150,21150,21150,0
|
|
20250116,104500,99960200,21150,21150,21150,21150,12
|
|
20250116,104400,99706400,21150,21150,21150,21150,5
|
|
20250116,104300,99600650,21150,21150,21150,21150,4
|
|
20250116,104200,99516050,21150,21100,21150,21100,8
|
|
20250116,104100,99347000,21150,21150,21150,21100,12
|
|
20250116,104000,99093300,21150,21150,21150,21150,4
|
|
20250116,103900,99008700,21150,21150,21150,21150,0
|
|
20250116,103800,99008700,21150,21100,21150,21100,102
|
|
20250116,103700,96856200,21100,21100,21100,21100,454
|
|
20250116,103600,87276800,21100,21100,21100,21100,20
|
|
20250116,103500,86854800,21150,21150,21150,21150,11
|
|
20250116,103400,86622150,21150,21150,21150,21150,10
|
|
20250116,103300,86410650,21150,21150,21150,21150,17
|
|
20250116,103200,86051100,21150,21150,21150,21150,6
|
|
20250116,103100,85924200,21150,21150,21150,21150,27
|
|
20250116,103000,85353150,21150,21150,21150,21150,9
|
|
20250116,102900,85162800,21150,21150,21150,21150,0
|
|
20250116,102800,85162800,21150,21150,21150,21150,10
|
|
20250116,102700,84951300,21150,21150,21150,21150,0
|
|
20250116,102600,84951300,21150,21050,21150,21050,267
|
|
20250116,102500,79316050,21050,21100,21100,21050,15
|
|
20250116,102400,79000050,21100,21100,21100,21100,5
|
|
20250116,102300,78894550,21100,21100,21100,21100,5
|
|
20250116,102200,78789050,21100,21100,21100,21100,0
|
|
20250116,102100,78789050,21100,21050,21100,21050,20
|
|
20250116,102000,78367500,21100,21100,21100,21100,0
|
|
20250116,101900,78367500,21100,21100,21100,21100,6
|
|
20250116,101800,78240900,21100,21100,21100,21100,5
|
|
20250116,101700,78135400,21100,21100,21100,21100,4
|
|
20250116,101600,78051000,21100,21100,21100,21100,0
|
|
20250116,101500,78051000,21100,21100,21100,21100,15
|
|
20250116,101400,77734500,21100,21100,21100,21100,1
|
|
20250116,101300,77713400,21100,21100,21100,21100,5
|
|
20250116,101200,77607900,21100,21100,21100,21100,5
|
|
20250116,101100,77502400,21100,21100,21100,21100,5
|
|
20250116,101000,77396900,21100,21100,21100,21100,5
|
|
20250116,100900,77291400,21050,21050,21050,21050,0
|
|
20250116,100800,77291400,21050,21050,21050,21050,10
|
|
20250116,100700,77080900,21100,21100,21100,21100,0
|
|
20250116,100600,77080900,21100,21100,21100,21100,4
|
|
20250116,100500,76996500,21050,21050,21050,21050,5
|
|
20250116,100400,76891250,21100,21100,21100,21100,5
|
|
20250116,100300,76785750,21100,21100,21100,21100,0
|
|
20250116,100200,76785750,21100,21100,21100,21100,4
|
|
20250116,100100,76701350,21100,21100,21100,21100,6
|
|
20250116,100000,76574750,21100,21100,21100,21050,7
|
|
20250116,095900,76427100,21100,21100,21100,21100,0
|
|
20250116,095800,76427100,21100,21100,21100,21100,10
|
|
20250116,095700,76216100,20900,21100,21100,20900,5
|
|
20250116,095600,76110800,21000,21050,21050,21000,1149
|
|
20250116,095500,51981750,21100,21100,21100,21100,9
|
|
20250116,095400,51791850,21100,21100,21100,21100,1
|
|
20250116,095300,51770750,21100,21100,21100,21100,5
|
|
20250116,095200,51665250,21100,21100,21100,21100,5
|
|
20250116,095100,51559750,21050,21050,21050,21050,13
|
|
20250116,095000,51286100,21050,21050,21050,21050,30
|
|
20250116,094900,50654600,21050,21050,21050,21050,5
|
|
20250116,094800,50549350,20900,20900,20900,20900,5
|
|
20250116,094700,50444850,21050,21050,21050,21050,4
|
|
20250116,094600,50360650,21050,21050,21050,21050,0
|
|
20250116,094500,50360650,21050,21050,21050,21050,4
|
|
20250116,094400,50276450,21050,21050,21050,21050,5
|
|
20250116,094300,50171200,21000,21000,21000,21000,0
|
|
20250116,094200,50171200,21000,20950,21050,20950,42
|
|
20250116,094100,49289050,20950,21000,21000,20950,71
|
|
20250116,094000,47801350,21000,21000,21000,21000,20
|
|
20250116,093900,47381350,21100,21000,21100,21000,116
|
|
20250116,093800,44943950,21000,21100,21100,21000,21
|
|
20250116,093700,44501950,21100,21100,21100,21000,199
|
|
20250116,093600,40322150,21100,21100,21100,21100,8
|
|
20250116,093500,40153350,21100,21100,21100,21100,55
|
|
20250116,093400,38992850,21100,21100,21100,21100,6
|
|
20250116,093300,38866250,21100,21100,21100,21000,6
|
|
20250116,093200,38739750,21050,21100,21100,21000,199
|
|
20250116,093100,34556600,21100,21100,21100,21100,4
|
|
20250116,093000,34472200,21100,21100,21100,21000,59
|
|
20250116,092900,33232600,21100,21100,21100,21100,7
|
|
20250116,092800,33084900,21100,21100,21100,21100,4
|
|
20250116,092700,33000500,21100,21100,21100,21100,10
|
|
20250116,092600,32789500,21100,21050,21100,21050,5
|
|
20250116,092500,32684150,21050,21050,21050,21000,38
|
|
20250116,092400,31885750,21100,21100,21100,21100,2
|
|
20250116,092300,31843550,21100,20950,21100,20950,9
|
|
20250116,092200,31653800,21100,21100,21100,21100,4
|
|
20250116,092100,31569400,21000,21100,21100,20950,171
|
|
20250116,092000,27985450,20950,21100,21100,20950,14
|
|
20250116,091900,27691550,21100,21100,21100,21000,22
|
|
20250116,091800,27228750,21100,21100,21100,21100,2
|
|
20250116,091700,27186550,21100,21100,21100,21100,8
|
|
20250116,091600,27017750,21100,21100,21100,21100,4
|
|
20250116,091500,26933350,21100,21100,21100,21100,4
|
|
20250116,091400,26848950,21000,21150,21150,21000,75
|
|
20250116,091300,25272900,21000,21100,21150,21000,146
|
|
20250116,091200,22196800,21100,21100,21100,21100,2
|
|
20250116,091100,22154600,20950,20950,20950,20950,25
|
|
20250116,091000,21630850,20950,20900,20950,20900,30
|
|
20250116,090900,21002600,20900,20900,20900,20900,3
|
|
20250116,090800,20939900,21100,21100,21100,21100,2
|
|
20250116,090700,20897700,21100,21100,21100,21100,0
|
|
20250116,090600,20897700,21100,21050,21100,21050,196
|
|
20250116,090500,16770550,21100,21100,21100,21100,65
|
|
20250116,090400,15399050,21100,21000,21100,21000,44
|
|
20250116,090300,14474950,21000,20900,21100,20900,72
|
|
20250116,090200,12967350,21000,21100,21150,20900,68
|
|
20250116,090100,11534450,21100,21000,21100,21000,249
|
|
20250116,090000,6300300,21050,21000,21050,20850,299
|