673 lines
35 KiB
CSV
673 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,201000,1719777200,21500,21500,21500,21500,719
|
|
20250120,200900,1719777200,21500,21500,21500,21500,0
|
|
20250120,200800,1719777200,21500,21500,21500,21500,0
|
|
20250120,200700,1719777200,21500,21500,21500,21500,0
|
|
20250120,200600,1719777200,21500,21500,21500,21500,0
|
|
20250120,200500,1719777200,21500,21500,21500,21500,0
|
|
20250120,200400,1719777200,21500,21500,21500,21500,0
|
|
20250120,200300,1719777200,21500,21500,21500,21500,0
|
|
20250120,200200,1719777200,21500,21500,21500,21500,0
|
|
20250120,200100,1719777200,21500,21500,21500,21500,0
|
|
20250120,200000,1719777200,21500,21500,21500,21500,0
|
|
20250120,195900,1719777200,21500,21500,21500,21500,0
|
|
20250120,195800,1719777200,21500,21500,21500,21500,0
|
|
20250120,195700,1719777200,21500,21500,21500,21500,0
|
|
20250120,195600,1719777200,21500,21500,21500,21500,0
|
|
20250120,195500,1719777200,21500,21500,21500,21500,0
|
|
20250120,195400,1719777200,21500,21500,21500,21500,0
|
|
20250120,195300,1719777200,21500,21500,21500,21500,0
|
|
20250120,195200,1719777200,21500,21500,21500,21500,0
|
|
20250120,195100,1719777200,21500,21500,21500,21500,0
|
|
20250120,195000,1719777200,21500,21500,21500,21500,0
|
|
20250120,194900,1719777200,21500,21500,21500,21500,0
|
|
20250120,194800,1719777200,21500,21500,21500,21500,0
|
|
20250120,194700,1719777200,21500,21500,21500,21500,0
|
|
20250120,194600,1719777200,21500,21500,21500,21500,0
|
|
20250120,194500,1719777200,21500,21500,21500,21500,0
|
|
20250120,194400,1719777200,21500,21500,21500,21500,0
|
|
20250120,194300,1719777200,21500,21500,21500,21500,0
|
|
20250120,194200,1719777200,21500,21500,21500,21500,0
|
|
20250120,194100,1719777200,21500,21500,21500,21500,0
|
|
20250120,194000,1719777200,21500,21500,21500,21500,719
|
|
20250120,193900,1719777200,21500,21500,21500,21500,0
|
|
20250120,193800,1719777200,21500,21500,21500,21500,0
|
|
20250120,193700,1719777200,21500,21500,21500,21500,0
|
|
20250120,193600,1719777200,21500,21500,21500,21500,0
|
|
20250120,193500,1719777200,21500,21500,21500,21500,0
|
|
20250120,193400,1719777200,21500,21500,21500,21500,0
|
|
20250120,193300,1719777200,21500,21500,21500,21500,0
|
|
20250120,193200,1719777200,21500,21500,21500,21500,0
|
|
20250120,193100,1719777200,21500,21500,21500,21500,0
|
|
20250120,193000,1719777200,21500,21500,21500,21500,0
|
|
20250120,192900,1719777200,21500,21500,21500,21500,0
|
|
20250120,192800,1719777200,21500,21500,21500,21500,0
|
|
20250120,192700,1719777200,21500,21500,21500,21500,0
|
|
20250120,192600,1719777200,21500,21500,21500,21500,0
|
|
20250120,192500,1719777200,21500,21500,21500,21500,0
|
|
20250120,192400,1719777200,21500,21500,21500,21500,0
|
|
20250120,192300,1719777200,21500,21500,21500,21500,0
|
|
20250120,192200,1719777200,21500,21500,21500,21500,0
|
|
20250120,192100,1719777200,21500,21500,21500,21500,0
|
|
20250120,192000,1719777200,21500,21500,21500,21500,0
|
|
20250120,191900,1719777200,21500,21500,21500,21500,0
|
|
20250120,191800,1719777200,21500,21500,21500,21500,0
|
|
20250120,191700,1719777200,21500,21500,21500,21500,0
|
|
20250120,191600,1719777200,21500,21500,21500,21500,0
|
|
20250120,191500,1719777200,21500,21500,21500,21500,0
|
|
20250120,191400,1719777200,21500,21500,21500,21500,0
|
|
20250120,191300,1719777200,21500,21500,21500,21500,0
|
|
20250120,191200,1719777200,21500,21500,21500,21500,0
|
|
20250120,191100,1719777200,21500,21500,21500,21500,0
|
|
20250120,191000,1719777200,21500,21500,21500,21500,719
|
|
20250120,190900,1719777200,21500,21500,21500,21500,0
|
|
20250120,190800,1719777200,21500,21500,21500,21500,0
|
|
20250120,190700,1719777200,21500,21500,21500,21500,0
|
|
20250120,190600,1719777200,21500,21500,21500,21500,0
|
|
20250120,190500,1719777200,21500,21500,21500,21500,0
|
|
20250120,190400,1719777200,21500,21500,21500,21500,0
|
|
20250120,190300,1719777200,21500,21500,21500,21500,0
|
|
20250120,190200,1719777200,21500,21500,21500,21500,0
|
|
20250120,190100,1719777200,21500,21500,21500,21500,0
|
|
20250120,190000,1719777200,21500,21500,21500,21500,0
|
|
20250120,185900,1719777200,21500,21500,21500,21500,0
|
|
20250120,185800,1719777200,21500,21500,21500,21500,0
|
|
20250120,185700,1719777200,21500,21500,21500,21500,0
|
|
20250120,185600,1719777200,21500,21500,21500,21500,0
|
|
20250120,185500,1719777200,21500,21500,21500,21500,0
|
|
20250120,185400,1719777200,21500,21500,21500,21500,0
|
|
20250120,185300,1719777200,21500,21500,21500,21500,0
|
|
20250120,185200,1719777200,21500,21500,21500,21500,0
|
|
20250120,185100,1719777200,21500,21500,21500,21500,0
|
|
20250120,185000,1719777200,21500,21500,21500,21500,0
|
|
20250120,184900,1719777200,21500,21500,21500,21500,0
|
|
20250120,184800,1719777200,21500,21500,21500,21500,0
|
|
20250120,184700,1719777200,21500,21500,21500,21500,0
|
|
20250120,184600,1719777200,21500,21500,21500,21500,0
|
|
20250120,184500,1719777200,21500,21500,21500,21500,0
|
|
20250120,184400,1719777200,21500,21500,21500,21500,0
|
|
20250120,184300,1719777200,21500,21500,21500,21500,0
|
|
20250120,184200,1719777200,21500,21500,21500,21500,0
|
|
20250120,184100,1719777200,21500,21500,21500,21500,0
|
|
20250120,184000,1719777200,21500,21500,21500,21500,719
|
|
20250120,183900,1719777200,21500,21500,21500,21500,0
|
|
20250120,183800,1719777200,21500,21500,21500,21500,0
|
|
20250120,183700,1719777200,21500,21500,21500,21500,0
|
|
20250120,183600,1719777200,21500,21500,21500,21500,0
|
|
20250120,183500,1719777200,21500,21500,21500,21500,0
|
|
20250120,183400,1719777200,21500,21500,21500,21500,0
|
|
20250120,183300,1719777200,21500,21500,21500,21500,0
|
|
20250120,183200,1719777200,21500,21500,21500,21500,0
|
|
20250120,183100,1719777200,21500,21500,21500,21500,0
|
|
20250120,183000,1719777200,21500,21500,21500,21500,0
|
|
20250120,182900,1719777200,21500,21500,21500,21500,0
|
|
20250120,182800,1719777200,21500,21500,21500,21500,0
|
|
20250120,182700,1719777200,21500,21500,21500,21500,0
|
|
20250120,182600,1719777200,21500,21500,21500,21500,0
|
|
20250120,182500,1719777200,21500,21500,21500,21500,0
|
|
20250120,182400,1719777200,21500,21500,21500,21500,0
|
|
20250120,182300,1719777200,21500,21500,21500,21500,0
|
|
20250120,182200,1719777200,21500,21500,21500,21500,0
|
|
20250120,182100,1719777200,21500,21500,21500,21500,0
|
|
20250120,182000,1719777200,21500,21500,21500,21500,0
|
|
20250120,181900,1719777200,21500,21500,21500,21500,0
|
|
20250120,181800,1719777200,21500,21500,21500,21500,0
|
|
20250120,181700,1719777200,21500,21500,21500,21500,0
|
|
20250120,181600,1719777200,21500,21500,21500,21500,0
|
|
20250120,181500,1719777200,21500,21500,21500,21500,0
|
|
20250120,181400,1719777200,21500,21500,21500,21500,0
|
|
20250120,181300,1719777200,21500,21500,21500,21500,0
|
|
20250120,181200,1719777200,21500,21500,21500,21500,0
|
|
20250120,181100,1719777200,21500,21500,21500,21500,0
|
|
20250120,181000,1719777200,21500,21500,21500,21500,719
|
|
20250120,180900,1719777200,21500,21500,21500,21500,0
|
|
20250120,180800,1719777200,21500,21500,21500,21500,0
|
|
20250120,180700,1719777200,21500,21500,21500,21500,0
|
|
20250120,180600,1719777200,21500,21500,21500,21500,0
|
|
20250120,180500,1719777200,21500,21500,21500,21500,0
|
|
20250120,180400,1719777200,21500,21500,21500,21500,0
|
|
20250120,180300,1719777200,21500,21500,21500,21500,0
|
|
20250120,180200,1719777200,21500,21500,21500,21500,0
|
|
20250120,180100,1719777200,21500,21500,21500,21500,0
|
|
20250120,180000,1719777200,21500,21500,21500,21500,0
|
|
20250120,175900,1719777200,21500,21500,21500,21500,0
|
|
20250120,175800,1719777200,21500,21500,21500,21500,0
|
|
20250120,175700,1719777200,21500,21500,21500,21500,0
|
|
20250120,175600,1719777200,21500,21500,21500,21500,0
|
|
20250120,175500,1719777200,21500,21500,21500,21500,0
|
|
20250120,175400,1719777200,21500,21500,21500,21500,0
|
|
20250120,175300,1719777200,21500,21500,21500,21500,0
|
|
20250120,175200,1719777200,21500,21500,21500,21500,0
|
|
20250120,175100,1719777200,21500,21500,21500,21500,0
|
|
20250120,175000,1719777200,21500,21500,21500,21500,0
|
|
20250120,174900,1719777200,21500,21500,21500,21500,0
|
|
20250120,174800,1719777200,21500,21500,21500,21500,0
|
|
20250120,174700,1719777200,21500,21500,21500,21500,0
|
|
20250120,174600,1719777200,21500,21500,21500,21500,0
|
|
20250120,174500,1719777200,21500,21500,21500,21500,0
|
|
20250120,174400,1719777200,21500,21500,21500,21500,0
|
|
20250120,174300,1719777200,21500,21500,21500,21500,0
|
|
20250120,174200,1719777200,21500,21500,21500,21500,0
|
|
20250120,174100,1719777200,21500,21500,21500,21500,0
|
|
20250120,174000,1719777200,21500,21500,21500,21500,719
|
|
20250120,173900,1719777200,21500,21500,21500,21500,0
|
|
20250120,173800,1719777200,21500,21500,21500,21500,0
|
|
20250120,173700,1719777200,21500,21500,21500,21500,0
|
|
20250120,173600,1719777200,21500,21500,21500,21500,0
|
|
20250120,173500,1719777200,21500,21500,21500,21500,0
|
|
20250120,173400,1719777200,21500,21500,21500,21500,0
|
|
20250120,173300,1719777200,21500,21500,21500,21500,0
|
|
20250120,173200,1719777200,21500,21500,21500,21500,0
|
|
20250120,173100,1719777200,21500,21500,21500,21500,0
|
|
20250120,173000,1719777200,21500,21500,21500,21500,0
|
|
20250120,172900,1719777200,21500,21500,21500,21500,0
|
|
20250120,172800,1719777200,21500,21500,21500,21500,0
|
|
20250120,172700,1719777200,21500,21500,21500,21500,0
|
|
20250120,172600,1719777200,21500,21500,21500,21500,0
|
|
20250120,172500,1719777200,21500,21500,21500,21500,0
|
|
20250120,172400,1719777200,21500,21500,21500,21500,0
|
|
20250120,172300,1719777200,21500,21500,21500,21500,0
|
|
20250120,172200,1719777200,21500,21500,21500,21500,0
|
|
20250120,172100,1719777200,21500,21500,21500,21500,0
|
|
20250120,172000,1719777200,21500,21500,21500,21500,0
|
|
20250120,171900,1719777200,21500,21500,21500,21500,0
|
|
20250120,171800,1719777200,21500,21500,21500,21500,0
|
|
20250120,171700,1719777200,21500,21500,21500,21500,0
|
|
20250120,171600,1719777200,21500,21500,21500,21500,0
|
|
20250120,171500,1719777200,21500,21500,21500,21500,0
|
|
20250120,171400,1719777200,21500,21500,21500,21500,0
|
|
20250120,171300,1719777200,21500,21500,21500,21500,0
|
|
20250120,171200,1719777200,21500,21500,21500,21500,0
|
|
20250120,171100,1719777200,21500,21500,21500,21500,0
|
|
20250120,171000,1719777200,21500,21500,21500,21500,719
|
|
20250120,170900,1719777200,21500,21500,21500,21500,0
|
|
20250120,170800,1719777200,21500,21500,21500,21500,0
|
|
20250120,170700,1719777200,21500,21500,21500,21500,0
|
|
20250120,170600,1719777200,21500,21500,21500,21500,0
|
|
20250120,170500,1719777200,21500,21500,21500,21500,0
|
|
20250120,170400,1719777200,21500,21500,21500,21500,0
|
|
20250120,170300,1719777200,21500,21500,21500,21500,0
|
|
20250120,170200,1719777200,21500,21500,21500,21500,0
|
|
20250120,170100,1719777200,21500,21500,21500,21500,0
|
|
20250120,170000,1719777200,21500,21500,21500,21500,0
|
|
20250120,165900,1719777200,21500,21500,21500,21500,0
|
|
20250120,165800,1719777200,21500,21500,21500,21500,0
|
|
20250120,165700,1719777200,21500,21500,21500,21500,0
|
|
20250120,165600,1719777200,21500,21500,21500,21500,0
|
|
20250120,165500,1719777200,21500,21500,21500,21500,0
|
|
20250120,165400,1719777200,21500,21500,21500,21500,0
|
|
20250120,165300,1719777200,21500,21500,21500,21500,0
|
|
20250120,165200,1719777200,21500,21500,21500,21500,0
|
|
20250120,165100,1719777200,21500,21500,21500,21500,0
|
|
20250120,165000,1719777200,21500,21500,21500,21500,0
|
|
20250120,164900,1719777200,21500,21500,21500,21500,0
|
|
20250120,164800,1719777200,21500,21500,21500,21500,0
|
|
20250120,164700,1719777200,21500,21500,21500,21500,0
|
|
20250120,164600,1719777200,21500,21500,21500,21500,0
|
|
20250120,164500,1719777200,21500,21500,21500,21500,0
|
|
20250120,164400,1719777200,21500,21500,21500,21500,0
|
|
20250120,164300,1719777200,21500,21500,21500,21500,0
|
|
20250120,164200,1719777200,21500,21500,21500,21500,0
|
|
20250120,164100,1719777200,21500,21500,21500,21500,0
|
|
20250120,164000,1719777200,21500,21500,21500,21500,719
|
|
20250120,163900,1719777200,21500,21500,21500,21500,0
|
|
20250120,163800,1719777200,21500,21500,21500,21500,0
|
|
20250120,163700,1719777200,21500,21500,21500,21500,0
|
|
20250120,163600,1719777200,21500,21500,21500,21500,0
|
|
20250120,163500,1719777200,21500,21500,21500,21500,0
|
|
20250120,163400,1719777200,21500,21500,21500,21500,0
|
|
20250120,163300,1719777200,21500,21500,21500,21500,0
|
|
20250120,163200,1719777200,21500,21500,21500,21500,0
|
|
20250120,163100,1719777200,21500,21500,21500,21500,0
|
|
20250120,163000,1719777200,21500,21500,21500,21500,0
|
|
20250120,162900,1719777200,21500,21500,21500,21500,0
|
|
20250120,162800,1719777200,21500,21500,21500,21500,0
|
|
20250120,162700,1719777200,21500,21500,21500,21500,0
|
|
20250120,162600,1719777200,21500,21500,21500,21500,0
|
|
20250120,162500,1719777200,21500,21500,21500,21500,0
|
|
20250120,162400,1719777200,21500,21500,21500,21500,0
|
|
20250120,162300,1719777200,21500,21500,21500,21500,0
|
|
20250120,162200,1719777200,21500,21500,21500,21500,0
|
|
20250120,162100,1719777200,21500,21500,21500,21500,0
|
|
20250120,162000,1719777200,21500,21500,21500,21500,0
|
|
20250120,161900,1719777200,21500,21500,21500,21500,0
|
|
20250120,161800,1719777200,21500,21500,21500,21500,0
|
|
20250120,161700,1719777200,21500,21500,21500,21500,0
|
|
20250120,161600,1719777200,21500,21500,21500,21500,0
|
|
20250120,161500,1719777200,21500,21500,21500,21500,0
|
|
20250120,161400,1719777200,21500,21500,21500,21500,0
|
|
20250120,161300,1719777200,21500,21500,21500,21500,0
|
|
20250120,161200,1719777200,21500,21500,21500,21500,0
|
|
20250120,161100,1719777200,21500,21500,21500,21500,0
|
|
20250120,161000,1719777200,21500,21500,21500,21500,719
|
|
20250120,160900,1719777200,21500,21500,21500,21500,0
|
|
20250120,160800,1719777200,21500,21500,21500,21500,0
|
|
20250120,160700,1719777200,21500,21500,21500,21500,0
|
|
20250120,160600,1719777200,21500,21500,21500,21500,0
|
|
20250120,160500,1719777200,21500,21500,21500,21500,0
|
|
20250120,160400,1719777200,21500,21500,21500,21500,0
|
|
20250120,160300,1719777200,21500,21500,21500,21500,0
|
|
20250120,160200,1719777200,21500,21500,21500,21500,0
|
|
20250120,160100,1719777200,21500,21500,21500,21500,0
|
|
20250120,160000,1719777200,21500,21500,21500,21500,0
|
|
20250120,155900,1719777200,21500,21500,21500,21500,0
|
|
20250120,155800,1719777200,21500,21500,21500,21500,0
|
|
20250120,155700,1719777200,21500,21500,21500,21500,0
|
|
20250120,155600,1719777200,21500,21500,21500,21500,0
|
|
20250120,155500,1719777200,21500,21500,21500,21500,0
|
|
20250120,155400,1719777200,21500,21500,21500,21500,0
|
|
20250120,155300,1719777200,21500,21500,21500,21500,0
|
|
20250120,155200,1719777200,21500,21500,21500,21500,0
|
|
20250120,155100,1719777200,21500,21500,21500,21500,0
|
|
20250120,155000,1719777200,21500,21500,21500,21500,0
|
|
20250120,154900,1719777200,21500,21500,21500,21500,0
|
|
20250120,154800,1719777200,21500,21500,21500,21500,0
|
|
20250120,154700,1719777200,21500,21500,21500,21500,0
|
|
20250120,154600,1719777200,21500,21500,21500,21500,0
|
|
20250120,154500,1719777200,21500,21500,21500,21500,0
|
|
20250120,154400,1719777200,21500,21500,21500,21500,0
|
|
20250120,154300,1719777200,21500,21500,21500,21500,0
|
|
20250120,154200,1719777200,21500,21500,21500,21500,0
|
|
20250120,154100,1719777200,21500,21500,21500,21500,0
|
|
20250120,154000,1719777200,21500,21500,21500,21500,719
|
|
20250120,153900,1719777200,21500,21500,21500,21500,0
|
|
20250120,153800,1719777200,21500,21500,21500,21500,0
|
|
20250120,153700,1719777200,21500,21500,21500,21500,0
|
|
20250120,153600,1719777200,21500,21500,21500,21500,0
|
|
20250120,153500,1719777200,21500,21500,21500,21500,0
|
|
20250120,153400,1719777200,21500,21500,21500,21500,0
|
|
20250120,153300,1719777200,21500,21500,21500,21500,0
|
|
20250120,153200,1719777200,21500,21500,21500,21500,0
|
|
20250120,153100,1719777200,21500,21500,21500,21500,0
|
|
20250120,153000,1719777200,21500,21500,21500,21500,719
|
|
20250120,152900,1704318700,21250,21250,21250,21250,0
|
|
20250120,152800,1704318700,21250,21250,21250,21250,0
|
|
20250120,152700,1704318700,21250,21250,21250,21250,0
|
|
20250120,152600,1704318700,21250,21250,21250,21250,0
|
|
20250120,152500,1704318700,21250,21250,21250,21250,0
|
|
20250120,152400,1704318700,21250,21250,21250,21250,0
|
|
20250120,152300,1704318700,21250,21250,21250,21250,0
|
|
20250120,152200,1704318700,21250,21250,21250,21250,0
|
|
20250120,152100,1704318700,21250,21250,21250,21250,0
|
|
20250120,152000,1704318700,21250,21250,21250,21250,0
|
|
20250120,151900,1704318700,21250,21300,21450,21250,826
|
|
20250120,151800,1686719600,21200,21250,21250,21200,681
|
|
20250120,151700,1672256850,21300,21300,21300,21250,29
|
|
20250120,151600,1671639700,21250,21300,21300,21250,16
|
|
20250120,151500,1671298950,21250,21350,21350,21250,694
|
|
20250120,151400,1656527300,21350,21350,21350,21350,11
|
|
20250120,151300,1656292450,21450,21450,21450,21450,0
|
|
20250120,151200,1656292450,21450,21350,21450,21350,12
|
|
20250120,151100,1656036150,21500,21500,21500,21500,0
|
|
20250120,151000,1656036150,21500,21500,21500,21500,0
|
|
20250120,150900,1656036150,21500,21500,21500,21500,0
|
|
20250120,150800,1656036150,21500,21500,21500,21500,0
|
|
20250120,150700,1656036150,21500,21500,21500,21500,1
|
|
20250120,150600,1656014650,21350,21400,21400,21350,191
|
|
20250120,150500,1651936300,21350,21350,21350,21350,0
|
|
20250120,150400,1651936300,21350,21400,21400,21350,222
|
|
20250120,150300,1647191100,21400,21400,21400,21400,0
|
|
20250120,150200,1647191100,21400,21350,21400,21350,43
|
|
20250120,150100,1646271650,21350,21450,21450,21350,1493
|
|
20250120,150000,1614328950,21450,21450,21450,21450,1233
|
|
20250120,145900,1587881100,21500,21500,21500,21500,0
|
|
20250120,145800,1587881100,21500,21500,21500,21500,100
|
|
20250120,145700,1585731100,21500,21500,21500,21500,11
|
|
20250120,145600,1585494600,21500,21500,21500,21500,7
|
|
20250120,145500,1585344100,21500,21500,21500,21500,0
|
|
20250120,145400,1585344100,21500,21500,21500,21500,11
|
|
20250120,145300,1585107600,21550,21550,21550,21550,5
|
|
20250120,145200,1584999850,21500,21500,21500,21500,12
|
|
20250120,145100,1584741850,21500,21500,21500,21500,11
|
|
20250120,145000,1584505350,21500,21500,21500,21500,20
|
|
20250120,144900,1584075350,21500,21550,21550,21500,428
|
|
20250120,144800,1574864250,21550,21550,21550,21550,0
|
|
20250120,144700,1574864250,21550,21550,21550,21550,12
|
|
20250120,144600,1574605650,21550,21550,21550,21550,4
|
|
20250120,144500,1574519450,21650,21600,21650,21600,264
|
|
20250120,144400,1568817000,21650,21650,21650,21650,75
|
|
20250120,144300,1567193250,21650,21650,21650,21650,124
|
|
20250120,144200,1564508650,21650,21700,21700,21600,235
|
|
20250120,144100,1559418400,21700,21700,21700,21700,2
|
|
20250120,144000,1559375000,21600,21600,21600,21600,0
|
|
20250120,143900,1559375000,21600,21600,21600,21600,0
|
|
20250120,143800,1559375000,21600,21600,21600,21600,0
|
|
20250120,143700,1559375000,21600,21600,21600,21600,197
|
|
20250120,143600,1555119800,21600,21600,21600,21600,1
|
|
20250120,143500,1555098200,21600,21600,21600,21600,0
|
|
20250120,143400,1555098200,21600,21600,21600,21600,0
|
|
20250120,143300,1555098200,21600,21600,21600,21600,0
|
|
20250120,143200,1555098200,21600,21600,21600,21600,0
|
|
20250120,143100,1555098200,21600,21600,21600,21600,184
|
|
20250120,143000,1551123800,21550,21550,21550,21550,0
|
|
20250120,142900,1551123800,21550,21550,21550,21550,0
|
|
20250120,142800,1551123800,21550,21500,21550,21500,43
|
|
20250120,142700,1550197750,21500,21500,21500,21500,66
|
|
20250120,142600,1548778750,21500,21550,21550,21500,35
|
|
20250120,142500,1548025250,21550,21550,21550,21550,0
|
|
20250120,142400,1548025250,21550,21550,21550,21550,11
|
|
20250120,142300,1547788200,21550,21550,21550,21550,0
|
|
20250120,142200,1547788200,21550,21550,21550,21550,1
|
|
20250120,142100,1547766650,21500,21500,21500,21500,0
|
|
20250120,142000,1547766650,21500,21500,21500,21500,2
|
|
20250120,141900,1547723650,21500,21500,21500,21500,31
|
|
20250120,141800,1547057150,21500,21550,21550,21500,22
|
|
20250120,141700,1546583150,21550,21550,21600,21550,104
|
|
20250120,141600,1544336950,21550,21550,21550,21550,1
|
|
20250120,141500,1544315400,21500,21500,21500,21500,2
|
|
20250120,141400,1544272400,21500,21500,21500,21500,4
|
|
20250120,141300,1544186400,21500,21500,21500,21500,2
|
|
20250120,141200,1544143400,21550,21500,21550,21500,12
|
|
20250120,141100,1543884900,21500,21500,21500,21500,3
|
|
20250120,141000,1543820400,21500,21500,21500,21500,2
|
|
20250120,140900,1543777400,21500,21500,21500,21500,4
|
|
20250120,140800,1543691400,21500,21500,21500,21500,2
|
|
20250120,140700,1543648400,21500,21550,21550,21500,24
|
|
20250120,140600,1543132300,21550,21500,21550,21500,97
|
|
20250120,140500,1541042900,21500,21500,21500,21500,2
|
|
20250120,140400,1540999900,21500,21500,21500,21500,2
|
|
20250120,140300,1540956900,21500,21500,21500,21500,4
|
|
20250120,140200,1540870900,21500,21500,21500,21500,8
|
|
20250120,140100,1540698900,21500,21500,21500,21500,8
|
|
20250120,140000,1540526900,21500,21500,21500,21450,19
|
|
20250120,135900,1540118450,21450,21450,21450,21450,2
|
|
20250120,135800,1540075550,21450,21450,21450,21450,2
|
|
20250120,135700,1540032650,21450,21450,21450,21450,0
|
|
20250120,135600,1540032650,21450,21450,21450,21450,0
|
|
20250120,135500,1540032650,21450,21450,21450,21450,1
|
|
20250120,135400,1540011200,21450,21550,21550,21450,708
|
|
20250120,135300,1524813400,21550,21550,21550,21550,0
|
|
20250120,135200,1524813400,21550,21550,21550,21550,39
|
|
20250120,135100,1523972950,21550,21550,21550,21550,0
|
|
20250120,135000,1523972950,21550,21550,21550,21550,0
|
|
20250120,134900,1523972950,21550,21550,21550,21550,0
|
|
20250120,134800,1523972950,21550,21600,21600,21550,12
|
|
20250120,134700,1523714300,21500,21500,21500,21500,0
|
|
20250120,134600,1523714300,21500,21500,21500,21500,0
|
|
20250120,134500,1523714300,21500,21500,21500,21500,0
|
|
20250120,134400,1523714300,21500,21500,21500,21500,0
|
|
20250120,134300,1523714300,21500,21500,21500,21500,0
|
|
20250120,134200,1523714300,21500,21550,21550,21500,513
|
|
20250120,134100,1512659800,21550,21550,21550,21550,0
|
|
20250120,134000,1512659800,21550,21550,21550,21550,0
|
|
20250120,133900,1512659800,21550,21600,21600,21550,41
|
|
20250120,133800,1511776100,21600,21600,21600,21600,6
|
|
20250120,133700,1511646500,21550,21550,21550,21550,0
|
|
20250120,133600,1511646500,21550,21550,21550,21550,0
|
|
20250120,133500,1511646500,21550,21550,21550,21550,0
|
|
20250120,133400,1511646500,21550,21550,21550,21550,0
|
|
20250120,133300,1511646500,21550,21550,21550,21550,0
|
|
20250120,133200,1511646500,21550,21550,21550,21550,12
|
|
20250120,133100,1511387900,21700,21650,21700,21650,59
|
|
20250120,133000,1510110300,21550,21550,21550,21550,12
|
|
20250120,132900,1509851700,21550,21550,21550,21550,0
|
|
20250120,132800,1509851700,21550,21550,21550,21550,150
|
|
20250120,132700,1506619200,21550,21550,21550,21550,46
|
|
20250120,132600,1505627900,21650,21650,21650,21650,0
|
|
20250120,132500,1505627900,21650,21650,21650,21650,0
|
|
20250120,132400,1505627900,21650,21650,21650,21650,0
|
|
20250120,132300,1505627900,21650,21650,21650,21650,0
|
|
20250120,132200,1505627900,21650,21650,21650,21650,0
|
|
20250120,132100,1505627900,21650,21650,21650,21650,0
|
|
20250120,132000,1505627900,21650,21650,21650,21650,0
|
|
20250120,131900,1505627900,21650,21650,21650,21650,0
|
|
20250120,131800,1505627900,21650,21650,21650,21650,1
|
|
20250120,131700,1505606250,21700,21700,21700,21700,1
|
|
20250120,131600,1505584550,21600,21700,21700,21550,528
|
|
20250120,131500,1494130700,21700,21700,21700,21700,1
|
|
20250120,131400,1494109000,21650,21600,21650,21600,76
|
|
20250120,131300,1492465700,21600,21600,21600,21600,0
|
|
20250120,131200,1492465700,21600,21600,21600,21600,0
|
|
20250120,131100,1492465700,21600,21600,21600,21600,0
|
|
20250120,131000,1492465700,21600,21600,21600,21600,0
|
|
20250120,130900,1492465700,21600,21600,21600,21600,25
|
|
20250120,130800,1491925700,21550,21550,21550,21550,8
|
|
20250120,130700,1491753300,21550,21550,21550,21550,2
|
|
20250120,130600,1491710200,21600,21600,21600,21600,2
|
|
20250120,130500,1491667000,21600,21600,21600,21600,0
|
|
20250120,130400,1491667000,21600,21600,21600,21600,12
|
|
20250120,130300,1491407800,21500,21500,21500,21500,2
|
|
20250120,130200,1491364800,21600,21600,21600,21600,0
|
|
20250120,130100,1491364800,21600,21600,21600,21600,0
|
|
20250120,130000,1491364800,21600,21600,21600,21600,0
|
|
20250120,125900,1491364800,21600,21600,21600,21600,0
|
|
20250120,125800,1491364800,21600,21600,21600,21600,0
|
|
20250120,125700,1491364800,21600,21600,21600,21600,0
|
|
20250120,125600,1491364800,21600,21600,21600,21600,0
|
|
20250120,125500,1491364800,21600,21600,21600,21600,0
|
|
20250120,125400,1491364800,21600,21600,21600,21600,0
|
|
20250120,125300,1491364800,21600,21600,21600,21600,1
|
|
20250120,125200,1491343200,21500,21500,21500,21500,0
|
|
20250120,125100,1491343200,21500,21500,21500,21500,0
|
|
20250120,125000,1491343200,21500,21500,21500,21500,0
|
|
20250120,124900,1491343200,21500,21500,21500,21500,0
|
|
20250120,124800,1491343200,21500,21500,21500,21500,0
|
|
20250120,124700,1491343200,21500,21500,21500,21500,3
|
|
20250120,124600,1491278700,21500,21500,21500,21500,0
|
|
20250120,124500,1491278700,21500,21500,21500,21500,0
|
|
20250120,124400,1491278700,21500,21500,21500,21500,0
|
|
20250120,124300,1491278700,21500,21500,21500,21500,1
|
|
20250120,124200,1491257200,21500,21500,21500,21500,0
|
|
20250120,124100,1491257200,21500,21500,21550,21500,167
|
|
20250120,124000,1487661200,21500,21500,21500,21500,0
|
|
20250120,123900,1487661200,21500,21550,21550,21500,533
|
|
20250120,123800,1476186750,21550,21550,21550,21550,0
|
|
20250120,123700,1476186750,21550,21550,21550,21550,0
|
|
20250120,123600,1476186750,21550,21700,21750,21550,581
|
|
20250120,123500,1463564400,21650,21650,21650,21650,10
|
|
20250120,123400,1463347900,21650,21600,21650,21600,46
|
|
20250120,123300,1462353150,21600,21600,21600,21600,1
|
|
20250120,123200,1462331550,21600,21600,21600,21600,0
|
|
20250120,123100,1462331550,21600,21600,21600,21600,0
|
|
20250120,123000,1462331550,21600,21600,21600,21600,0
|
|
20250120,122900,1462331550,21600,21600,21600,21600,1
|
|
20250120,122800,1462309950,21500,21500,21500,21500,0
|
|
20250120,122700,1462309950,21500,21500,21500,21500,0
|
|
20250120,122600,1462309950,21500,21500,21500,21500,0
|
|
20250120,122500,1462309950,21500,21500,21500,21500,0
|
|
20250120,122400,1462309950,21500,21550,21550,21500,72
|
|
20250120,122300,1460761750,21550,21550,21550,21550,0
|
|
20250120,122200,1460761750,21550,21550,21550,21550,0
|
|
20250120,122100,1460761750,21550,21550,21550,21550,0
|
|
20250120,122000,1460761750,21550,21550,21550,21550,2
|
|
20250120,121900,1460718650,21550,21550,21550,21550,4
|
|
20250120,121800,1460632450,21550,21550,21550,21550,21
|
|
20250120,121700,1460179900,21550,21500,21550,21500,18
|
|
20250120,121600,1459792850,21500,21500,21500,21500,0
|
|
20250120,121500,1459792850,21500,21500,21500,21500,0
|
|
20250120,121400,1459792850,21500,21500,21500,21500,82
|
|
20250120,121300,1458029850,21500,21500,21500,21500,0
|
|
20250120,121200,1458029850,21500,21500,21500,21500,0
|
|
20250120,121100,1458029850,21500,21500,21500,21500,48
|
|
20250120,121000,1456997850,21450,21500,21500,21450,6
|
|
20250120,120900,1456868900,21450,21450,21450,21450,0
|
|
20250120,120800,1456868900,21450,21450,21450,21450,0
|
|
20250120,120700,1456868900,21450,21500,21500,21450,63
|
|
20250120,120600,1455514450,21500,21500,21500,21500,1
|
|
20250120,120500,1455492950,21400,21400,21400,21400,0
|
|
20250120,120400,1455492950,21400,21450,21450,21400,277
|
|
20250120,120300,1449554650,21400,21400,21400,21400,77
|
|
20250120,120200,1447906850,21400,21400,21400,21400,0
|
|
20250120,120100,1447906850,21400,21400,21400,21400,200
|
|
20250120,120000,1443626850,21400,21450,21450,21400,97
|
|
20250120,115900,1441550800,21450,21450,21450,21450,0
|
|
20250120,115800,1441550800,21450,21450,21450,21450,0
|
|
20250120,115700,1441550800,21450,21450,21450,21450,478
|
|
20250120,115600,1431297700,21450,21450,21450,21450,50
|
|
20250120,115500,1430225200,21500,21500,21500,21500,0
|
|
20250120,115400,1430225200,21500,21500,21500,21500,0
|
|
20250120,115300,1430225200,21500,21500,21500,21500,28
|
|
20250120,115200,1429623200,21500,21500,21500,21500,0
|
|
20250120,115100,1429623200,21500,21500,21500,21500,0
|
|
20250120,115000,1429623200,21500,21550,21550,21500,230
|
|
20250120,114900,1424677000,21550,21550,21550,21550,0
|
|
20250120,114800,1424677000,21550,21550,21550,21550,0
|
|
20250120,114700,1424677000,21550,21550,21550,21550,21
|
|
20250120,114600,1424224450,21550,21550,21550,21550,0
|
|
20250120,114500,1424224450,21550,21550,21550,21550,13
|
|
20250120,114400,1423944300,21550,21600,21600,21550,22
|
|
20250120,114300,1423469950,21600,21600,21600,21600,4
|
|
20250120,114200,1423383550,21550,21550,21550,21550,0
|
|
20250120,114100,1423383550,21550,21550,21550,21550,141
|
|
20250120,114000,1420345000,21550,21550,21550,21550,3
|
|
20250120,113900,1420280350,21600,21600,21600,21600,23
|
|
20250120,113800,1419783550,21550,21550,21550,21550,52
|
|
20250120,113700,1418662950,21550,21550,21550,21550,79
|
|
20250120,113600,1416960500,21550,21550,21550,21550,0
|
|
20250120,113500,1416960500,21550,21550,21550,21550,2
|
|
20250120,113400,1416917400,21600,21600,21600,21600,0
|
|
20250120,113300,1416917400,21600,21600,21600,21600,0
|
|
20250120,113200,1416917400,21600,21600,21600,21600,4
|
|
20250120,113100,1416831000,21600,21600,21600,21600,4
|
|
20250120,113000,1416744600,21600,21650,21650,21600,405
|
|
20250120,112900,1407991450,21650,21650,21650,21650,0
|
|
20250120,112800,1407991450,21650,21650,21650,21650,0
|
|
20250120,112700,1407991450,21650,21650,21650,21650,0
|
|
20250120,112600,1407991450,21650,21700,21700,21650,456
|
|
20250120,112500,1398100300,21700,21700,21700,21700,0
|
|
20250120,112400,1398100300,21700,21750,21750,21700,55
|
|
20250120,112300,1396904300,21650,21650,21650,21650,0
|
|
20250120,112200,1396904300,21650,21650,21650,21650,1
|
|
20250120,112100,1396882650,21700,21700,21700,21700,1
|
|
20250120,112000,1396860950,21650,21650,21650,21650,0
|
|
20250120,111900,1396860950,21650,21750,21750,21650,45
|
|
20250120,111800,1395883300,21650,21650,21650,21650,1
|
|
20250120,111700,1395861650,21700,21700,21700,21700,0
|
|
20250120,111600,1395861650,21700,21700,21700,21700,28
|
|
20250120,111500,1395254050,21650,21700,21700,21650,47
|
|
20250120,111400,1394234450,21700,21700,21700,21700,90
|
|
20250120,111300,1392281450,21650,21650,21650,21650,0
|
|
20250120,111200,1392281450,21650,21650,21650,21650,4
|
|
20250120,111100,1392194850,21700,21650,21700,21650,22
|
|
20250120,111000,1391717800,21600,21600,21600,21600,1
|
|
20250120,110900,1391696200,21650,21650,21650,21650,5
|
|
20250120,110800,1391587950,21600,21600,21600,21600,0
|
|
20250120,110700,1391587950,21600,21650,21700,21600,77
|
|
20250120,110600,1389918700,21600,21600,21600,21600,0
|
|
20250120,110500,1389918700,21600,21600,21600,21600,3
|
|
20250120,110400,1389853900,21600,21600,21600,21600,0
|
|
20250120,110300,1389853900,21600,21600,21600,21600,0
|
|
20250120,110200,1389853900,21600,21600,21600,21600,0
|
|
20250120,110100,1389853900,21600,21700,21700,21600,13
|
|
20250120,110000,1389572100,21600,21650,21700,21600,59
|
|
20250120,105900,1388293950,21600,21600,21600,21600,0
|
|
20250120,105800,1388293950,21600,21600,21650,21600,13
|
|
20250120,105700,1388012650,21650,21650,21650,21650,10
|
|
20250120,105600,1387796150,21650,21650,21650,21650,10
|
|
20250120,105500,1387579650,21600,21650,21650,21600,32
|
|
20250120,105400,1386886900,21650,21650,21650,21650,99
|
|
20250120,105300,1384743550,21600,21600,21600,21600,1
|
|
20250120,105200,1384721950,21650,21650,21650,21650,12
|
|
20250120,105100,1384462150,21650,21650,21650,21650,10
|
|
20250120,105000,1384245650,21650,21650,21650,21650,10
|
|
20250120,104900,1384029150,21650,21650,21650,21650,2
|
|
20250120,104800,1383985850,21600,21600,21600,21600,14
|
|
20250120,104700,1383683450,21600,21600,21600,21600,139
|
|
20250120,104600,1380681050,21500,21600,21600,21500,300
|
|
20250120,104500,1374230600,21650,21600,21650,21600,11
|
|
20250120,104400,1373992500,21650,21650,21650,21650,10
|
|
20250120,104300,1373776000,21600,21650,21650,21600,13
|
|
20250120,104200,1373494650,21650,21650,21650,21650,10
|
|
20250120,104100,1373278150,21600,21600,21600,21600,11
|
|
20250120,104000,1373040550,21550,21600,21600,21550,20
|
|
20250120,103900,1372608700,21600,21600,21600,21600,30
|
|
20250120,103800,1371960700,21650,21650,21650,21650,10
|
|
20250120,103700,1371744200,21650,21650,21650,21650,58
|
|
20250120,103600,1370488500,21650,21600,21650,21600,11
|
|
20250120,103500,1370250400,21600,21600,21600,21600,0
|
|
20250120,103400,1370250400,21600,21600,21600,21600,154
|
|
20250120,103300,1366924000,21550,21550,21550,21550,60
|
|
20250120,103200,1365631000,21550,21550,21550,21550,5
|
|
20250120,103100,1365523250,21350,21450,21550,21350,117
|
|
20250120,103000,1363021300,21450,21500,21500,21450,64
|
|
20250120,102900,1361647450,21550,21550,21550,21550,93
|
|
20250120,102800,1359643300,21650,21500,21650,21450,82
|
|
20250120,102700,1357874900,21500,21500,21500,21500,58
|
|
20250120,102600,1356627900,21500,21550,21550,21500,12
|
|
20250120,102500,1356369350,21550,21550,21550,21550,10
|
|
20250120,102400,1356153850,21600,21600,21600,21600,0
|
|
20250120,102300,1356153850,21600,21550,21600,21550,29
|
|
20250120,102200,1355528500,21550,21550,21550,21550,10
|
|
20250120,102100,1355313000,21550,21550,21550,21550,20
|
|
20250120,102000,1354882000,21500,21500,21500,21500,10
|
|
20250120,101900,1354667000,21450,21550,21550,21450,33
|
|
20250120,101800,1353958750,21600,21600,21600,21600,43
|
|
20250120,101700,1353029950,21600,21650,21650,21600,12
|
|
20250120,101600,1352770700,21600,21600,21600,21600,10
|
|
20250120,101500,1352554700,21550,21600,21600,21550,11
|
|
20250120,101400,1352317150,21550,21550,21600,21550,107
|
|
20250120,101300,1350010750,21550,21550,21550,21550,10
|
|
20250120,101200,1349795250,21550,21550,21550,21550,36
|
|
20250120,101100,1349019450,21600,21550,21600,21550,19
|
|
20250120,101000,1348609450,21600,21600,21600,21600,10
|
|
20250120,100900,1348393450,21600,21600,21600,21600,15
|
|
20250120,100800,1348069450,21600,21600,21600,21600,19
|
|
20250120,100700,1347659050,21550,21550,21550,21550,62
|
|
20250120,100600,1346322950,21550,21550,21550,21550,9
|
|
20250120,100500,1346129000,21550,21500,21550,21500,561
|
|
20250120,100400,1334066400,21500,21500,21500,21500,9
|
|
20250120,100300,1333872900,21300,21500,21500,21300,1332
|
|
20250120,100200,1305392650,21400,21550,21550,21400,21
|
|
20250120,100100,1304942050,21350,21400,21400,21350,78
|
|
20250120,100000,1303273150,21400,21450,21450,21400,1100
|
|
20250120,095900,1279721250,21450,21500,21500,21400,598
|
|
20250120,095800,1266899500,21500,21500,21500,21500,9
|
|
20250120,095700,1266706000,21500,21500,21500,21500,110
|
|
20250120,095600,1264341000,21500,21500,21500,21500,1
|
|
20250120,095500,1264319500,21500,21550,21550,21500,171
|
|
20250120,095400,1260642950,21600,21550,21600,21550,288
|
|
20250120,095300,1254435350,21600,21600,21600,21600,20
|
|
20250120,095200,1254003350,21550,21600,21700,21550,18
|
|
20250120,095100,1253614650,21600,21600,21600,21600,13
|
|
20250120,095000,1253333850,21600,21650,21650,21600,56
|
|
20250120,094900,1252124150,21650,21700,21700,21650,55
|
|
20250120,094800,1250930850,21600,21600,21600,21600,510
|
|
20250120,094700,1239914850,21500,21500,21500,21500,0
|
|
20250120,094600,1239914850,21500,21600,21600,21500,629
|
|
20250120,094500,1226343950,21650,21650,21650,21650,3
|
|
20250120,094400,1226279000,21650,21650,21650,21650,190
|
|
20250120,094300,1222165500,21650,21700,21700,21650,98
|
|
20250120,094200,1220040350,21700,21700,21700,21700,467
|
|
20250120,094100,1209906450,21600,21700,21700,21600,49
|
|
20250120,094000,1208843400,21700,21450,21850,21450,953
|
|
20250120,093900,1188114000,21450,21600,21600,21450,1235
|
|
20250120,093800,1161564300,21600,21500,21850,21450,1840
|
|
20250120,093700,1121831300,21500,21600,22050,21400,3777
|
|
20250120,093600,1039995800,21600,21750,22050,21400,4522
|
|
20250120,093500,942255650,21800,22050,22200,21750,3476
|
|
20250120,093400,865637450,22150,22100,22150,22100,1196
|
|
20250120,093300,839193250,22100,22000,22150,21950,119
|
|
20250120,093200,836567750,21950,22000,22200,21950,651
|
|
20250120,093100,822188650,22300,22400,22400,21850,2897
|
|
20250120,093000,758137600,22400,22350,22500,22200,4045
|
|
20250120,092900,667487150,22350,21800,22500,21550,6842
|
|
20250120,092800,515307100,21800,21800,21800,21450,2015
|
|
20250120,092700,471681000,21800,21950,21950,21650,121
|
|
20250120,092600,469050950,21950,22000,22000,21750,87
|
|
20250120,092500,467149150,22050,22150,22150,21800,1077
|
|
20250120,092400,443475000,22150,22000,22150,21900,216
|
|
20250120,092300,438713500,22000,22200,22350,21950,1012
|
|
20250120,092200,416334750,22100,21750,22300,21650,4013
|
|
20250120,092100,327701300,21750,21800,21800,21700,43
|
|
20250120,092000,326767150,21850,21750,21850,21500,344
|
|
20250120,091900,319294450,21900,21800,21900,21750,146
|
|
20250120,091800,316113600,21800,21800,21850,21700,796
|
|
20250120,091700,298777900,21800,21800,21800,21600,177
|
|
20250120,091600,294929300,21700,21700,21800,21550,2222
|
|
20250120,091500,246633250,21700,21600,21750,21550,1351
|
|
20250120,091400,217405850,21850,21200,22100,21150,6234
|
|
20250120,091300,82102850,21200,21250,21300,21200,1039
|
|
20250120,091200,60037450,21300,21200,21300,21200,521
|
|
20250120,091100,48979750,21100,21200,21200,21050,26
|
|
20250120,091000,48431200,21100,21100,21100,21100,50
|
|
20250120,090900,47376200,21200,21000,21200,20900,1434
|
|
20250120,090800,17038100,20850,20850,20850,20850,31
|
|
20250120,090700,16391750,20850,20800,20850,20750,210
|
|
20250120,090600,12022850,20850,20850,20850,20850,0
|
|
20250120,090500,12022850,20850,20850,20850,20850,80
|
|
20250120,090400,10354850,20850,20850,20850,20850,0
|
|
20250120,090300,10354850,20850,20850,20850,20850,0
|
|
20250120,090200,10354850,20850,20850,20850,20850,0
|
|
20250120,090100,10354850,20850,20850,20850,20850,2
|
|
20250120,090000,10313150,20900,20950,20950,20900,493
|