684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,202100,518651350,21200,21200,21200,21200,531
|
|
20250121,202000,518651350,21200,21200,21200,21200,0
|
|
20250121,201900,518651350,21200,21200,21200,21200,0
|
|
20250121,201800,518651350,21200,21200,21200,21200,0
|
|
20250121,201700,518651350,21200,21200,21200,21200,0
|
|
20250121,201600,518651350,21200,21200,21200,21200,0
|
|
20250121,201500,518651350,21200,21200,21200,21200,0
|
|
20250121,201400,518651350,21200,21200,21200,21200,0
|
|
20250121,201300,518651350,21200,21200,21200,21200,0
|
|
20250121,201200,518651350,21200,21200,21200,21200,0
|
|
20250121,201100,518651350,21200,21200,21200,21200,0
|
|
20250121,201000,518651350,21200,21200,21200,21200,0
|
|
20250121,200900,518651350,21200,21200,21200,21200,0
|
|
20250121,200800,518651350,21200,21200,21200,21200,0
|
|
20250121,200700,518651350,21200,21200,21200,21200,0
|
|
20250121,200600,518651350,21200,21200,21200,21200,0
|
|
20250121,200500,518651350,21200,21200,21200,21200,0
|
|
20250121,200400,518651350,21200,21200,21200,21200,0
|
|
20250121,200300,518651350,21200,21200,21200,21200,0
|
|
20250121,200200,518651350,21200,21200,21200,21200,0
|
|
20250121,200100,518651350,21200,21200,21200,21200,0
|
|
20250121,200000,518651350,21200,21200,21200,21200,0
|
|
20250121,195900,518651350,21200,21200,21200,21200,0
|
|
20250121,195800,518651350,21200,21200,21200,21200,0
|
|
20250121,195700,518651350,21200,21200,21200,21200,0
|
|
20250121,195600,518651350,21200,21200,21200,21200,0
|
|
20250121,195500,518651350,21200,21200,21200,21200,0
|
|
20250121,195400,518651350,21200,21200,21200,21200,0
|
|
20250121,195300,518651350,21200,21200,21200,21200,0
|
|
20250121,195200,518651350,21200,21200,21200,21200,0
|
|
20250121,195100,518651350,21200,21200,21200,21200,531
|
|
20250121,195000,518651350,21200,21200,21200,21200,0
|
|
20250121,194900,518651350,21200,21200,21200,21200,0
|
|
20250121,194800,518651350,21200,21200,21200,21200,0
|
|
20250121,194700,518651350,21200,21200,21200,21200,0
|
|
20250121,194600,518651350,21200,21200,21200,21200,0
|
|
20250121,194500,518651350,21200,21200,21200,21200,0
|
|
20250121,194400,518651350,21200,21200,21200,21200,0
|
|
20250121,194300,518651350,21200,21200,21200,21200,0
|
|
20250121,194200,518651350,21200,21200,21200,21200,0
|
|
20250121,194100,518651350,21200,21200,21200,21200,0
|
|
20250121,194000,518651350,21200,21200,21200,21200,0
|
|
20250121,193900,518651350,21200,21200,21200,21200,0
|
|
20250121,193800,518651350,21200,21200,21200,21200,0
|
|
20250121,193700,518651350,21200,21200,21200,21200,0
|
|
20250121,193600,518651350,21200,21200,21200,21200,0
|
|
20250121,193500,518651350,21200,21200,21200,21200,0
|
|
20250121,193400,518651350,21200,21200,21200,21200,0
|
|
20250121,193300,518651350,21200,21200,21200,21200,0
|
|
20250121,193200,518651350,21200,21200,21200,21200,0
|
|
20250121,193100,518651350,21200,21200,21200,21200,0
|
|
20250121,193000,518651350,21200,21200,21200,21200,0
|
|
20250121,192900,518651350,21200,21200,21200,21200,0
|
|
20250121,192800,518651350,21200,21200,21200,21200,0
|
|
20250121,192700,518651350,21200,21200,21200,21200,0
|
|
20250121,192600,518651350,21200,21200,21200,21200,0
|
|
20250121,192500,518651350,21200,21200,21200,21200,0
|
|
20250121,192400,518651350,21200,21200,21200,21200,0
|
|
20250121,192300,518651350,21200,21200,21200,21200,0
|
|
20250121,192200,518651350,21200,21200,21200,21200,0
|
|
20250121,192100,518651350,21200,21200,21200,21200,531
|
|
20250121,192000,518651350,21200,21200,21200,21200,0
|
|
20250121,191900,518651350,21200,21200,21200,21200,0
|
|
20250121,191800,518651350,21200,21200,21200,21200,0
|
|
20250121,191700,518651350,21200,21200,21200,21200,0
|
|
20250121,191600,518651350,21200,21200,21200,21200,0
|
|
20250121,191500,518651350,21200,21200,21200,21200,0
|
|
20250121,191400,518651350,21200,21200,21200,21200,0
|
|
20250121,191300,518651350,21200,21200,21200,21200,0
|
|
20250121,191200,518651350,21200,21200,21200,21200,0
|
|
20250121,191100,518651350,21200,21200,21200,21200,0
|
|
20250121,191000,518651350,21200,21200,21200,21200,0
|
|
20250121,190900,518651350,21200,21200,21200,21200,0
|
|
20250121,190800,518651350,21200,21200,21200,21200,0
|
|
20250121,190700,518651350,21200,21200,21200,21200,0
|
|
20250121,190600,518651350,21200,21200,21200,21200,0
|
|
20250121,190500,518651350,21200,21200,21200,21200,0
|
|
20250121,190400,518651350,21200,21200,21200,21200,0
|
|
20250121,190300,518651350,21200,21200,21200,21200,0
|
|
20250121,190200,518651350,21200,21200,21200,21200,0
|
|
20250121,190100,518651350,21200,21200,21200,21200,0
|
|
20250121,190000,518651350,21200,21200,21200,21200,0
|
|
20250121,185900,518651350,21200,21200,21200,21200,0
|
|
20250121,185800,518651350,21200,21200,21200,21200,0
|
|
20250121,185700,518651350,21200,21200,21200,21200,0
|
|
20250121,185600,518651350,21200,21200,21200,21200,0
|
|
20250121,185500,518651350,21200,21200,21200,21200,0
|
|
20250121,185400,518651350,21200,21200,21200,21200,0
|
|
20250121,185300,518651350,21200,21200,21200,21200,0
|
|
20250121,185200,518651350,21200,21200,21200,21200,0
|
|
20250121,185100,518651350,21200,21200,21200,21200,531
|
|
20250121,185000,518651350,21200,21200,21200,21200,0
|
|
20250121,184900,518651350,21200,21200,21200,21200,0
|
|
20250121,184800,518651350,21200,21200,21200,21200,0
|
|
20250121,184700,518651350,21200,21200,21200,21200,0
|
|
20250121,184600,518651350,21200,21200,21200,21200,0
|
|
20250121,184500,518651350,21200,21200,21200,21200,0
|
|
20250121,184400,518651350,21200,21200,21200,21200,0
|
|
20250121,184300,518651350,21200,21200,21200,21200,0
|
|
20250121,184200,518651350,21200,21200,21200,21200,0
|
|
20250121,184100,518651350,21200,21200,21200,21200,0
|
|
20250121,184000,518651350,21200,21200,21200,21200,0
|
|
20250121,183900,518651350,21200,21200,21200,21200,0
|
|
20250121,183800,518651350,21200,21200,21200,21200,0
|
|
20250121,183700,518651350,21200,21200,21200,21200,0
|
|
20250121,183600,518651350,21200,21200,21200,21200,0
|
|
20250121,183500,518651350,21200,21200,21200,21200,0
|
|
20250121,183400,518651350,21200,21200,21200,21200,0
|
|
20250121,183300,518651350,21200,21200,21200,21200,0
|
|
20250121,183200,518651350,21200,21200,21200,21200,0
|
|
20250121,183100,518651350,21200,21200,21200,21200,0
|
|
20250121,183000,518651350,21200,21200,21200,21200,0
|
|
20250121,182900,518651350,21200,21200,21200,21200,0
|
|
20250121,182800,518651350,21200,21200,21200,21200,0
|
|
20250121,182700,518651350,21200,21200,21200,21200,0
|
|
20250121,182600,518651350,21200,21200,21200,21200,0
|
|
20250121,182500,518651350,21200,21200,21200,21200,0
|
|
20250121,182400,518651350,21200,21200,21200,21200,0
|
|
20250121,182300,518651350,21200,21200,21200,21200,0
|
|
20250121,182200,518651350,21200,21200,21200,21200,0
|
|
20250121,182100,518651350,21200,21200,21200,21200,531
|
|
20250121,182000,518651350,21200,21200,21200,21200,0
|
|
20250121,181900,518651350,21200,21200,21200,21200,0
|
|
20250121,181800,518651350,21200,21200,21200,21200,0
|
|
20250121,181700,518651350,21200,21200,21200,21200,0
|
|
20250121,181600,518651350,21200,21200,21200,21200,0
|
|
20250121,181500,518651350,21200,21200,21200,21200,0
|
|
20250121,181400,518651350,21200,21200,21200,21200,0
|
|
20250121,181300,518651350,21200,21200,21200,21200,0
|
|
20250121,181200,518651350,21200,21200,21200,21200,0
|
|
20250121,181100,518651350,21200,21200,21200,21200,0
|
|
20250121,181000,518651350,21200,21200,21200,21200,0
|
|
20250121,180900,518651350,21200,21200,21200,21200,0
|
|
20250121,180800,518651350,21200,21200,21200,21200,0
|
|
20250121,180700,518651350,21200,21200,21200,21200,0
|
|
20250121,180600,518651350,21200,21200,21200,21200,0
|
|
20250121,180500,518651350,21200,21200,21200,21200,0
|
|
20250121,180400,518651350,21200,21200,21200,21200,0
|
|
20250121,180300,518651350,21200,21200,21200,21200,0
|
|
20250121,180200,518651350,21200,21200,21200,21200,0
|
|
20250121,180100,518651350,21200,21200,21200,21200,0
|
|
20250121,180000,518651350,21200,21200,21200,21200,0
|
|
20250121,175900,518651350,21200,21200,21200,21200,0
|
|
20250121,175800,518651350,21200,21200,21200,21200,0
|
|
20250121,175700,518651350,21200,21200,21200,21200,0
|
|
20250121,175600,518651350,21200,21200,21200,21200,0
|
|
20250121,175500,518651350,21200,21200,21200,21200,0
|
|
20250121,175400,518651350,21200,21200,21200,21200,0
|
|
20250121,175300,518651350,21200,21200,21200,21200,0
|
|
20250121,175200,518651350,21200,21200,21200,21200,0
|
|
20250121,175100,518651350,21200,21200,21200,21200,531
|
|
20250121,175000,518651350,21200,21200,21200,21200,0
|
|
20250121,174900,518651350,21200,21200,21200,21200,0
|
|
20250121,174800,518651350,21200,21200,21200,21200,0
|
|
20250121,174700,518651350,21200,21200,21200,21200,0
|
|
20250121,174600,518651350,21200,21200,21200,21200,0
|
|
20250121,174500,518651350,21200,21200,21200,21200,0
|
|
20250121,174400,518651350,21200,21200,21200,21200,0
|
|
20250121,174300,518651350,21200,21200,21200,21200,0
|
|
20250121,174200,518651350,21200,21200,21200,21200,0
|
|
20250121,174100,518651350,21200,21200,21200,21200,0
|
|
20250121,174000,518651350,21200,21200,21200,21200,0
|
|
20250121,173900,518651350,21200,21200,21200,21200,0
|
|
20250121,173800,518651350,21200,21200,21200,21200,0
|
|
20250121,173700,518651350,21200,21200,21200,21200,0
|
|
20250121,173600,518651350,21200,21200,21200,21200,0
|
|
20250121,173500,518651350,21200,21200,21200,21200,0
|
|
20250121,173400,518651350,21200,21200,21200,21200,0
|
|
20250121,173300,518651350,21200,21200,21200,21200,0
|
|
20250121,173200,518651350,21200,21200,21200,21200,0
|
|
20250121,173100,518651350,21200,21200,21200,21200,0
|
|
20250121,173000,518651350,21200,21200,21200,21200,0
|
|
20250121,172900,518651350,21200,21200,21200,21200,0
|
|
20250121,172800,518651350,21200,21200,21200,21200,0
|
|
20250121,172700,518651350,21200,21200,21200,21200,0
|
|
20250121,172600,518651350,21200,21200,21200,21200,0
|
|
20250121,172500,518651350,21200,21200,21200,21200,0
|
|
20250121,172400,518651350,21200,21200,21200,21200,0
|
|
20250121,172300,518651350,21200,21200,21200,21200,0
|
|
20250121,172200,518651350,21200,21200,21200,21200,0
|
|
20250121,172100,518651350,21200,21200,21200,21200,531
|
|
20250121,172000,518651350,21200,21200,21200,21200,0
|
|
20250121,171900,518651350,21200,21200,21200,21200,0
|
|
20250121,171800,518651350,21200,21200,21200,21200,0
|
|
20250121,171700,518651350,21200,21200,21200,21200,0
|
|
20250121,171600,518651350,21200,21200,21200,21200,0
|
|
20250121,171500,518651350,21200,21200,21200,21200,0
|
|
20250121,171400,518651350,21200,21200,21200,21200,0
|
|
20250121,171300,518651350,21200,21200,21200,21200,0
|
|
20250121,171200,518651350,21200,21200,21200,21200,0
|
|
20250121,171100,518651350,21200,21200,21200,21200,0
|
|
20250121,171000,518651350,21200,21200,21200,21200,0
|
|
20250121,170900,518651350,21200,21200,21200,21200,0
|
|
20250121,170800,518651350,21200,21200,21200,21200,0
|
|
20250121,170700,518651350,21200,21200,21200,21200,0
|
|
20250121,170600,518651350,21200,21200,21200,21200,0
|
|
20250121,170500,518651350,21200,21200,21200,21200,0
|
|
20250121,170400,518651350,21200,21200,21200,21200,0
|
|
20250121,170300,518651350,21200,21200,21200,21200,0
|
|
20250121,170200,518651350,21200,21200,21200,21200,0
|
|
20250121,170100,518651350,21200,21200,21200,21200,0
|
|
20250121,170000,518651350,21200,21200,21200,21200,0
|
|
20250121,165900,518651350,21200,21200,21200,21200,0
|
|
20250121,165800,518651350,21200,21200,21200,21200,0
|
|
20250121,165700,518651350,21200,21200,21200,21200,0
|
|
20250121,165600,518651350,21200,21200,21200,21200,0
|
|
20250121,165500,518651350,21200,21200,21200,21200,0
|
|
20250121,165400,518651350,21200,21200,21200,21200,0
|
|
20250121,165300,518651350,21200,21200,21200,21200,0
|
|
20250121,165200,518651350,21200,21200,21200,21200,0
|
|
20250121,165100,518651350,21200,21200,21200,21200,531
|
|
20250121,165000,518651350,21200,21200,21200,21200,0
|
|
20250121,164900,518651350,21200,21200,21200,21200,0
|
|
20250121,164800,518651350,21200,21200,21200,21200,0
|
|
20250121,164700,518651350,21200,21200,21200,21200,0
|
|
20250121,164600,518651350,21200,21200,21200,21200,0
|
|
20250121,164500,518651350,21200,21200,21200,21200,0
|
|
20250121,164400,518651350,21200,21200,21200,21200,0
|
|
20250121,164300,518651350,21200,21200,21200,21200,0
|
|
20250121,164200,518651350,21200,21200,21200,21200,0
|
|
20250121,164100,518651350,21200,21200,21200,21200,0
|
|
20250121,164000,518651350,21200,21200,21200,21200,0
|
|
20250121,163900,518651350,21200,21200,21200,21200,0
|
|
20250121,163800,518651350,21200,21200,21200,21200,0
|
|
20250121,163700,518651350,21200,21200,21200,21200,0
|
|
20250121,163600,518651350,21200,21200,21200,21200,0
|
|
20250121,163500,518651350,21200,21200,21200,21200,0
|
|
20250121,163400,518651350,21200,21200,21200,21200,0
|
|
20250121,163300,518651350,21200,21200,21200,21200,0
|
|
20250121,163200,518651350,21200,21200,21200,21200,0
|
|
20250121,163100,518651350,21200,21200,21200,21200,0
|
|
20250121,163000,518651350,21200,21200,21200,21200,0
|
|
20250121,162900,518651350,21200,21200,21200,21200,0
|
|
20250121,162800,518651350,21200,21200,21200,21200,0
|
|
20250121,162700,518651350,21200,21200,21200,21200,0
|
|
20250121,162600,518651350,21200,21200,21200,21200,0
|
|
20250121,162500,518651350,21200,21200,21200,21200,0
|
|
20250121,162400,518651350,21200,21200,21200,21200,0
|
|
20250121,162300,518651350,21200,21200,21200,21200,0
|
|
20250121,162200,518651350,21200,21200,21200,21200,0
|
|
20250121,162100,518651350,21200,21200,21200,21200,531
|
|
20250121,162000,518651350,21200,21200,21200,21200,0
|
|
20250121,161900,518651350,21200,21200,21200,21200,0
|
|
20250121,161800,518651350,21200,21200,21200,21200,0
|
|
20250121,161700,518651350,21200,21200,21200,21200,0
|
|
20250121,161600,518651350,21200,21200,21200,21200,0
|
|
20250121,161500,518651350,21200,21200,21200,21200,0
|
|
20250121,161400,518651350,21200,21200,21200,21200,0
|
|
20250121,161300,518651350,21200,21200,21200,21200,0
|
|
20250121,161200,518651350,21200,21200,21200,21200,0
|
|
20250121,161100,518651350,21200,21200,21200,21200,0
|
|
20250121,161000,518651350,21200,21200,21200,21200,0
|
|
20250121,160900,518651350,21200,21200,21200,21200,0
|
|
20250121,160800,518651350,21200,21200,21200,21200,0
|
|
20250121,160700,518651350,21200,21200,21200,21200,0
|
|
20250121,160600,518651350,21200,21200,21200,21200,0
|
|
20250121,160500,518651350,21200,21200,21200,21200,0
|
|
20250121,160400,518651350,21200,21200,21200,21200,0
|
|
20250121,160300,518651350,21200,21200,21200,21200,0
|
|
20250121,160200,518651350,21200,21200,21200,21200,0
|
|
20250121,160100,518651350,21200,21200,21200,21200,0
|
|
20250121,160000,518651350,21200,21200,21200,21200,0
|
|
20250121,155900,518651350,21200,21200,21200,21200,0
|
|
20250121,155800,518651350,21200,21200,21200,21200,0
|
|
20250121,155700,518651350,21200,21200,21200,21200,0
|
|
20250121,155600,518651350,21200,21200,21200,21200,0
|
|
20250121,155500,518651350,21200,21200,21200,21200,0
|
|
20250121,155400,518651350,21200,21200,21200,21200,0
|
|
20250121,155300,518651350,21200,21200,21200,21200,0
|
|
20250121,155200,518651350,21200,21200,21200,21200,0
|
|
20250121,155100,518651350,21200,21200,21200,21200,531
|
|
20250121,155000,518651350,21200,21200,21200,21200,0
|
|
20250121,154900,518651350,21200,21200,21200,21200,0
|
|
20250121,154800,518651350,21200,21200,21200,21200,0
|
|
20250121,154700,518651350,21200,21200,21200,21200,0
|
|
20250121,154600,518651350,21200,21200,21200,21200,0
|
|
20250121,154500,518651350,21200,21200,21200,21200,0
|
|
20250121,154400,518651350,21200,21200,21200,21200,0
|
|
20250121,154300,518651350,21200,21200,21200,21200,0
|
|
20250121,154200,518651350,21200,21200,21200,21200,0
|
|
20250121,154100,518651350,21200,21200,21200,21200,0
|
|
20250121,154000,518651350,21200,21200,21200,21200,0
|
|
20250121,153900,518651350,21200,21200,21200,21200,0
|
|
20250121,153800,518651350,21200,21200,21200,21200,0
|
|
20250121,153700,518651350,21200,21200,21200,21200,0
|
|
20250121,153600,518651350,21200,21200,21200,21200,0
|
|
20250121,153500,518651350,21200,21200,21200,21200,0
|
|
20250121,153400,518651350,21200,21200,21200,21200,0
|
|
20250121,153300,518651350,21200,21200,21200,21200,0
|
|
20250121,153200,518651350,21200,21200,21200,21200,0
|
|
20250121,153100,518651350,21200,21200,21200,21200,0
|
|
20250121,153000,518651350,21200,21200,21200,21200,531
|
|
20250121,152900,507394150,21150,21150,21150,21150,0
|
|
20250121,152800,507394150,21150,21150,21150,21150,0
|
|
20250121,152700,507394150,21150,21150,21150,21150,0
|
|
20250121,152600,507394150,21150,21150,21150,21150,0
|
|
20250121,152500,507394150,21150,21150,21150,21150,0
|
|
20250121,152400,507394150,21150,21150,21150,21150,0
|
|
20250121,152300,507394150,21150,21150,21150,21150,0
|
|
20250121,152200,507394150,21150,21150,21150,21150,0
|
|
20250121,152100,507394150,21150,21150,21150,21150,0
|
|
20250121,152000,507394150,21150,21150,21150,21150,0
|
|
20250121,151900,507394150,21150,21150,21150,21150,36
|
|
20250121,151800,506632750,21200,21200,21200,21200,0
|
|
20250121,151700,506632750,21200,21200,21200,21200,2
|
|
20250121,151600,506590350,21150,21150,21150,21150,12
|
|
20250121,151500,506336550,21150,21150,21150,21150,0
|
|
20250121,151400,506336550,21150,21200,21200,21150,17
|
|
20250121,151300,505976750,21200,21200,21200,21200,1
|
|
20250121,151200,505955550,21150,21150,21150,21150,185
|
|
20250121,151100,502042800,21150,21150,21150,21150,1
|
|
20250121,151000,502021650,21150,21150,21150,21150,22
|
|
20250121,150900,501556350,21150,21150,21150,21150,3
|
|
20250121,150800,501492900,21150,21150,21150,21150,49
|
|
20250121,150700,500456550,21150,21150,21150,21150,0
|
|
20250121,150600,500456550,21150,21150,21150,21150,5
|
|
20250121,150500,500350800,21150,21150,21150,21150,1
|
|
20250121,150400,500329650,21150,21150,21150,21150,0
|
|
20250121,150300,500329650,21150,21150,21150,21150,1
|
|
20250121,150200,500308500,21150,21150,21150,21150,0
|
|
20250121,150100,500308500,21150,21150,21150,21150,1
|
|
20250121,150000,500287350,21100,21100,21100,21100,0
|
|
20250121,145900,500287350,21100,21150,21150,21100,2
|
|
20250121,145800,500245100,21150,21150,21150,21150,0
|
|
20250121,145700,500245100,21150,21100,21150,21100,11
|
|
20250121,145600,500012900,21150,21150,21150,21150,0
|
|
20250121,145500,500012900,21150,21150,21150,21150,0
|
|
20250121,145400,500012900,21150,21150,21150,21150,0
|
|
20250121,145300,500012900,21150,21150,21150,21150,1
|
|
20250121,145200,499991750,21050,21050,21050,21050,0
|
|
20250121,145100,499991750,21050,21050,21050,21050,0
|
|
20250121,145000,499991750,21050,21100,21100,21050,279
|
|
20250121,144900,494115650,21150,21150,21150,21150,2
|
|
20250121,144800,494073350,21150,21150,21150,21150,0
|
|
20250121,144700,494073350,21150,21150,21150,21150,0
|
|
20250121,144600,494073350,21150,21150,21150,21150,0
|
|
20250121,144500,494073350,21150,21150,21150,21150,100
|
|
20250121,144400,491958350,21150,21150,21150,21150,0
|
|
20250121,144300,491958350,21150,21150,21150,21150,2
|
|
20250121,144200,491916050,21150,21150,21150,21150,0
|
|
20250121,144100,491916050,21150,21150,21150,21150,0
|
|
20250121,144000,491916050,21150,21150,21150,21150,5
|
|
20250121,143900,491810300,21150,21150,21150,21150,1
|
|
20250121,143800,491789150,21100,21100,21100,21100,48
|
|
20250121,143700,490776350,21100,21150,21150,21100,13
|
|
20250121,143600,490501500,21150,21150,21150,21150,0
|
|
20250121,143500,490501500,21150,21150,21150,21150,0
|
|
20250121,143400,490501500,21150,21150,21150,21150,0
|
|
20250121,143300,490501500,21150,21100,21150,21050,52
|
|
20250121,143200,489406650,21050,21050,21050,21050,0
|
|
20250121,143100,489406650,21050,21050,21050,21050,0
|
|
20250121,143000,489406650,21050,21100,21100,21050,10
|
|
20250121,142900,489196000,21150,21150,21150,21150,2
|
|
20250121,142800,489153700,21050,21100,21150,21050,153
|
|
20250121,142700,485924400,21100,21100,21100,21100,1
|
|
20250121,142600,485903300,21050,21050,21050,21050,10
|
|
20250121,142500,485692800,21100,21100,21100,21100,100
|
|
20250121,142400,483582800,21050,21050,21050,21050,0
|
|
20250121,142300,483582800,21050,21100,21100,21050,11
|
|
20250121,142200,483351200,21100,21050,21100,21050,20
|
|
20250121,142100,482929700,21100,21100,21100,21100,1
|
|
20250121,142000,482908600,21050,21050,21050,21050,10
|
|
20250121,141900,482698100,21050,21000,21050,21000,11
|
|
20250121,141800,482467050,21050,21050,21050,21050,194
|
|
20250121,141700,478383350,21050,21050,21050,21050,10
|
|
20250121,141600,478172850,21050,21050,21050,21050,11
|
|
20250121,141500,477941300,21050,21050,21050,21050,50
|
|
20250121,141400,476888800,21050,21050,21050,21050,10
|
|
20250121,141300,476678300,21100,21100,21100,21100,2
|
|
20250121,141200,476636100,21050,21050,21050,21050,10
|
|
20250121,141100,476425600,21050,21050,21050,21050,10
|
|
20250121,141000,476215100,21100,21050,21100,21050,730
|
|
20250121,140900,460847200,21050,21100,21100,21050,305
|
|
20250121,140800,454425000,21050,21050,21050,21050,30
|
|
20250121,140700,453793500,21100,21100,21100,21100,1
|
|
20250121,140600,453772400,21100,21100,21100,21100,1
|
|
20250121,140500,453751300,21050,21050,21050,21050,10
|
|
20250121,140400,453540800,21050,21050,21050,21050,0
|
|
20250121,140300,453540800,21050,21100,21100,21050,37
|
|
20250121,140200,452760600,21100,21100,21100,21100,753
|
|
20250121,140100,436872300,21150,21150,21150,21150,501
|
|
20250121,140000,426276150,21150,21150,21150,21150,10
|
|
20250121,135900,426064650,21200,21200,21200,21200,1
|
|
20250121,135800,426043450,21150,21150,21150,21150,10
|
|
20250121,135700,425831950,21200,21250,21250,21200,5
|
|
20250121,135600,425725900,21200,21150,21200,21150,13
|
|
20250121,135500,425450550,21150,21150,21150,21150,10
|
|
20250121,135400,425239050,21150,21150,21150,21150,10
|
|
20250121,135300,425027550,21200,21200,21200,21200,2
|
|
20250121,135200,424985150,21150,21150,21150,21150,10
|
|
20250121,135100,424773650,21150,21150,21150,21150,10
|
|
20250121,135000,424562150,21200,21200,21200,21200,1
|
|
20250121,134900,424540950,21150,21200,21200,21150,16
|
|
20250121,134800,424202250,21200,21200,21200,21200,3
|
|
20250121,134700,424138650,21200,21200,21200,21200,1
|
|
20250121,134600,424117450,21200,21200,21200,21200,10
|
|
20250121,134500,423905450,21250,21200,21250,21200,11
|
|
20250121,134400,423672200,21200,21200,21200,21200,0
|
|
20250121,134300,423672200,21200,21250,21250,21200,12
|
|
20250121,134200,423417750,21200,21200,21200,21200,0
|
|
20250121,134100,423417750,21200,21200,21200,21200,10
|
|
20250121,134000,423205750,21200,21200,21200,21200,10
|
|
20250121,133900,422993750,21250,21250,21250,21250,2
|
|
20250121,133800,422951250,21200,21200,21200,21200,73
|
|
20250121,133700,421403650,21200,21200,21200,21200,10
|
|
20250121,133600,421191650,21200,21200,21200,21200,0
|
|
20250121,133500,421191650,21200,21250,21250,21200,11
|
|
20250121,133400,420958400,21250,21250,21250,21250,4
|
|
20250121,133300,420873400,21250,21250,21250,21250,0
|
|
20250121,133200,420873400,21250,21300,21300,21250,165
|
|
20250121,133100,417359400,21300,21250,21300,21250,12
|
|
20250121,133000,417104300,21250,21250,21250,21250,0
|
|
20250121,132900,417104300,21250,21250,21250,21250,10
|
|
20250121,132800,416891800,21250,21250,21250,21250,467
|
|
20250121,132700,406968050,21200,21250,21250,21200,11
|
|
20250121,132600,406734800,21200,21200,21200,21200,10
|
|
20250121,132500,406522800,21200,21200,21200,21200,0
|
|
20250121,132400,406522800,21200,21200,21200,21200,10
|
|
20250121,132300,406310800,21200,21250,21250,21200,12
|
|
20250121,132200,406056300,21200,21200,21200,21200,1
|
|
20250121,132100,406035100,21200,21200,21200,21200,10
|
|
20250121,132000,405823100,21200,21200,21200,21200,23
|
|
20250121,131900,405335500,21250,21250,21250,21250,1
|
|
20250121,131800,405314250,21200,21200,21200,21200,10
|
|
20250121,131700,405102250,21250,21200,21250,21200,11
|
|
20250121,131600,404869000,21200,21200,21200,21200,0
|
|
20250121,131500,404869000,21200,21250,21250,21200,49
|
|
20250121,131400,403828250,21250,21250,21250,21250,10
|
|
20250121,131300,403615750,21200,21250,21250,21200,12
|
|
20250121,131200,403361250,21200,21200,21200,21200,10
|
|
20250121,131100,403149250,21200,21200,21200,21200,0
|
|
20250121,131000,403149250,21200,21200,21200,21200,10
|
|
20250121,130900,402937250,21200,21250,21250,21200,12
|
|
20250121,130800,402682750,21200,21200,21200,21200,1
|
|
20250121,130700,402661550,21150,21150,21150,21150,10
|
|
20250121,130600,402450050,21150,21150,21150,21150,10
|
|
20250121,130500,402238550,21200,21200,21200,21200,500
|
|
20250121,130400,391638550,21150,21150,21150,21150,10
|
|
20250121,130300,391427050,21150,21200,21200,21150,11
|
|
20250121,130200,391194350,21150,21150,21150,21150,0
|
|
20250121,130100,391194350,21150,21200,21200,21150,11
|
|
20250121,130000,390961650,21150,21150,21150,21150,0
|
|
20250121,125900,390961650,21150,21150,21150,21150,10
|
|
20250121,125800,390750150,21200,21200,21200,21200,1
|
|
20250121,125700,390728950,21150,21150,21150,21150,0
|
|
20250121,125600,390728950,21150,21150,21150,21150,10
|
|
20250121,125500,390517450,21200,21200,21200,21200,10
|
|
20250121,125400,390305450,21150,21150,21150,21150,1
|
|
20250121,125300,390284300,21150,21150,21150,21150,9
|
|
20250121,125200,390093950,21200,21150,21200,21150,11
|
|
20250121,125100,389861250,21250,21200,21250,21200,15
|
|
20250121,125000,389542950,21150,21150,21150,21150,10
|
|
20250121,124900,389331450,21200,21200,21200,21200,1
|
|
20250121,124800,389310250,21200,21200,21200,21200,1
|
|
20250121,124700,389289050,21100,21100,21100,21100,10
|
|
20250121,124600,389078050,21150,21150,21150,21150,10
|
|
20250121,124500,388866550,21150,21150,21150,21150,0
|
|
20250121,124400,388866550,21150,21150,21150,21150,10
|
|
20250121,124300,388655050,21150,21150,21150,21150,0
|
|
20250121,124200,388655050,21150,21150,21150,21150,10
|
|
20250121,124100,388443550,21150,21150,21150,21150,303
|
|
20250121,124000,382035100,21150,21150,21150,21150,0
|
|
20250121,123900,382035100,21150,21150,21150,21150,10
|
|
20250121,123800,381823600,21100,21100,21100,21100,10
|
|
20250121,123700,381612600,21250,21150,21250,21150,20
|
|
20250121,123600,381188550,21100,21100,21100,21100,10
|
|
20250121,123500,380977550,21150,21150,21150,21150,2
|
|
20250121,123400,380935250,21100,21100,21100,21100,0
|
|
20250121,123300,380935250,21100,21100,21100,21100,409
|
|
20250121,123200,372305350,21100,21100,21100,21100,10
|
|
20250121,123100,372094350,21150,21150,21150,21150,0
|
|
20250121,123000,372094350,21150,21100,21150,21100,11
|
|
20250121,122900,371862200,21150,21150,21150,21150,0
|
|
20250121,122800,371862200,21150,21150,21150,21150,20
|
|
20250121,122700,371439200,21150,21150,21150,21150,10
|
|
20250121,122600,371227700,21150,21150,21150,21150,1
|
|
20250121,122500,371206550,21100,21100,21100,21100,10
|
|
20250121,122400,370995550,21150,21150,21150,21150,10
|
|
20250121,122300,370784050,21100,21100,21100,21100,0
|
|
20250121,122200,370784050,21100,21100,21100,21100,10
|
|
20250121,122100,370573050,21100,21100,21100,21100,10
|
|
20250121,122000,370362050,21100,21100,21100,21100,235
|
|
20250121,121900,365403550,21100,21150,21150,21100,395
|
|
20250121,121800,357067800,21200,21150,21200,21150,23
|
|
20250121,121700,356581000,21200,21200,21200,21200,1
|
|
20250121,121600,356559800,21150,21150,21150,21150,10
|
|
20250121,121500,356348300,21150,21150,21150,21150,0
|
|
20250121,121400,356348300,21150,21200,21200,21150,11
|
|
20250121,121300,356115600,21150,21150,21150,21150,101
|
|
20250121,121200,353979450,21200,21200,21200,21200,1
|
|
20250121,121100,353958250,21150,21150,21150,21150,10
|
|
20250121,121000,353746750,21150,21150,21150,21150,10
|
|
20250121,120900,353535250,21150,21150,21150,21150,180
|
|
20250121,120800,349728250,21150,21200,21200,21150,11
|
|
20250121,120700,349495550,21150,21150,21150,21150,10
|
|
20250121,120600,349284050,21200,21200,21200,21200,0
|
|
20250121,120500,349284050,21200,21200,21200,21200,2
|
|
20250121,120400,349241650,21200,21150,21200,21150,11
|
|
20250121,120300,349008950,21200,21200,21200,21200,10
|
|
20250121,120200,348796950,21150,21150,21150,21150,10
|
|
20250121,120100,348585450,21200,21200,21200,21200,89
|
|
20250121,120000,346698650,21200,21250,21250,21200,11
|
|
20250121,115900,346465400,21250,21200,21250,21200,23
|
|
20250121,115800,345977150,21250,21200,21250,21200,5
|
|
20250121,115700,345871100,21200,21200,21200,21200,10
|
|
20250121,115600,345659100,21250,21200,21250,21200,11
|
|
20250121,115500,345425850,21200,21200,21200,21200,0
|
|
20250121,115400,345425850,21200,21200,21200,21200,10
|
|
20250121,115300,345213850,21200,21200,21200,21200,10
|
|
20250121,115200,345001850,21250,21250,21250,21250,1
|
|
20250121,115100,344980600,21200,21200,21250,21200,29
|
|
20250121,115000,344365300,21250,21200,21250,21200,13
|
|
20250121,114900,344089550,21200,21200,21200,21200,0
|
|
20250121,114800,344089550,21200,21250,21250,21200,200
|
|
20250121,114700,339849500,21200,21200,21200,21200,10
|
|
20250121,114600,339637500,21250,21250,21250,21250,0
|
|
20250121,114500,339637500,21250,21250,21250,21250,2
|
|
20250121,114400,339595000,21200,21200,21200,21200,0
|
|
20250121,114300,339595000,21200,21250,21300,21200,101
|
|
20250121,114200,337444950,21200,21200,21200,21200,10
|
|
20250121,114100,337232950,21200,21200,21200,21200,0
|
|
20250121,114000,337232950,21200,21200,21200,21200,10
|
|
20250121,113900,337020950,21250,21200,21250,21200,15
|
|
20250121,113800,336702700,21250,21200,21250,21200,41
|
|
20250121,113700,335833450,21200,21200,21200,21200,10
|
|
20250121,113600,335621450,21250,21250,21250,21250,9
|
|
20250121,113500,335430200,21250,21250,21250,21250,140
|
|
20250121,113400,332455200,21250,21250,21300,21250,17
|
|
20250121,113300,332093900,21250,21250,21250,21250,32
|
|
20250121,113200,331413900,21250,21250,21250,21250,6
|
|
20250121,113100,331286400,21250,21300,21300,21250,317
|
|
20250121,113000,324535100,21250,21250,21300,21250,17
|
|
20250121,112900,324173800,21250,21250,21250,21250,16
|
|
20250121,112800,323833800,21250,21250,21300,21250,19
|
|
20250121,112700,323430000,21200,21250,21300,21200,206
|
|
20250121,112600,319043200,21200,21250,21250,21200,11
|
|
20250121,112500,318809950,21200,21150,21200,21150,54
|
|
20250121,112400,317665950,21300,21300,21300,21300,0
|
|
20250121,112300,317665950,21300,21150,21300,21150,32
|
|
20250121,112200,316987900,21200,21150,21200,21150,91
|
|
20250121,112100,315063150,21150,21200,21200,21150,87
|
|
20250121,112000,313219300,21150,21150,21200,21150,136
|
|
20250121,111900,310336950,21150,21150,21150,21150,36
|
|
20250121,111800,309575550,21150,21150,21200,21150,9
|
|
20250121,111700,309385150,21150,21150,21150,21150,16
|
|
20250121,111600,309046750,21150,21150,21150,21150,6
|
|
20250121,111500,308919850,21150,21150,21150,21150,266
|
|
20250121,111400,303293950,21150,21150,21200,21150,53
|
|
20250121,111300,302172900,21150,21150,21150,21150,6
|
|
20250121,111200,302046000,21150,21150,21150,21150,10
|
|
20250121,111100,301834500,21150,21150,21150,21150,16
|
|
20250121,111000,301496100,21150,21150,21150,21150,6
|
|
20250121,110900,301369200,21150,21150,21150,21150,16
|
|
20250121,110800,301030800,21150,21150,21200,21150,34
|
|
20250121,110700,300311600,21150,21150,21150,21150,0
|
|
20250121,110600,300311600,21150,21200,21200,21150,23
|
|
20250121,110500,299825100,21150,21150,21150,21150,261
|
|
20250121,110400,294304950,21200,21200,21200,21200,1
|
|
20250121,110300,294283750,21150,21150,21150,21150,10
|
|
20250121,110200,294072250,21200,21200,21200,21200,174
|
|
20250121,110100,290383450,21200,21250,21250,21200,17
|
|
20250121,110000,290022550,21250,21250,21250,21250,32
|
|
20250121,105900,289342550,21250,21250,21250,21250,100
|
|
20250121,105800,287217550,21200,21200,21200,21200,16
|
|
20250121,105700,286878350,21200,21200,21200,21200,60
|
|
20250121,105600,285606350,21250,21250,21250,21250,1
|
|
20250121,105500,285585100,21200,21200,21200,21200,16
|
|
20250121,105400,285245900,21200,21250,21250,21200,124
|
|
20250121,105300,282617000,21200,21200,21200,21200,306
|
|
20250121,105200,276129800,21200,21250,21300,21200,54
|
|
20250121,105100,274982650,21250,21200,21300,21200,32
|
|
20250121,105000,274302150,21300,21300,21300,21300,1
|
|
20250121,104900,274280850,21200,21250,21250,21200,42
|
|
20250121,104800,273389450,21250,21200,21250,21200,11
|
|
20250121,104700,273156200,21250,21250,21250,21250,0
|
|
20250121,104600,273156200,21250,21250,21250,21250,1
|
|
20250121,104500,273134950,21300,21300,21300,21300,3
|
|
20250121,104400,273071050,21200,21250,21250,21200,16
|
|
20250121,104300,272731800,21200,21250,21250,21200,126
|
|
20250121,104200,270055100,21200,21200,21200,21200,6
|
|
20250121,104100,269927900,21200,21200,21200,21200,16
|
|
20250121,104000,269588700,21200,21200,21200,21200,44
|
|
20250121,103900,268655900,21200,21200,21200,21200,1
|
|
20250121,103800,268634700,21150,21200,21200,21150,18
|
|
20250121,103700,268253900,21200,21200,21200,21200,12
|
|
20250121,103600,267999500,21150,21200,21200,21150,6
|
|
20250121,103500,267872450,21150,21150,21150,21150,16
|
|
20250121,103400,267534050,21150,21150,21150,21150,10
|
|
20250121,103300,267322550,21150,21150,21150,21150,6
|
|
20250121,103200,267195650,21150,21150,21150,21150,10
|
|
20250121,103100,266984150,21150,21150,21150,21150,0
|
|
20250121,103000,266984150,21150,21150,21150,21150,10
|
|
20250121,102900,266772650,21150,21150,21150,21150,10
|
|
20250121,102800,266561150,21150,21150,21150,21150,0
|
|
20250121,102700,266561150,21150,21150,21150,21150,10
|
|
20250121,102600,266349650,21150,21150,21150,21150,10
|
|
20250121,102500,266138150,21150,21150,21150,21150,0
|
|
20250121,102400,266138150,21150,21150,21150,21150,10
|
|
20250121,102300,265926650,21150,21200,21200,21150,453
|
|
20250121,102200,256323550,21200,21200,21200,21200,50
|
|
20250121,102100,255263550,21200,21200,21200,21200,54
|
|
20250121,102000,254118750,21200,21200,21200,21200,15
|
|
20250121,101900,253800750,21200,21200,21200,21200,0
|
|
20250121,101800,253800750,21200,21200,21200,21200,19
|
|
20250121,101700,253397950,21200,21200,21200,21200,0
|
|
20250121,101600,253397950,21200,21200,21200,21200,10
|
|
20250121,101500,253185950,21200,21200,21200,21200,10
|
|
20250121,101400,252973950,21200,21200,21200,21200,0
|
|
20250121,101300,252973950,21200,21200,21200,21200,10
|
|
20250121,101200,252761950,21200,21200,21200,21200,10
|
|
20250121,101100,252549950,21200,21200,21200,21200,1
|
|
20250121,101000,252528750,21200,21200,21200,21200,10
|
|
20250121,100900,252316750,21200,21200,21200,21200,10
|
|
20250121,100800,252104750,21200,21200,21200,21200,4
|
|
20250121,100700,252019950,21200,21200,21200,21200,10
|
|
20250121,100600,251807950,21300,21150,21300,21150,217
|
|
20250121,100500,247202850,21150,21200,21200,21150,112
|
|
20250121,100400,244831050,21150,21150,21150,21150,378
|
|
20250121,100300,236836350,21150,21150,21150,21150,291
|
|
20250121,100200,230681700,21150,21150,21150,21150,0
|
|
20250121,100100,230681700,21150,21150,21150,21150,210
|
|
20250121,100000,226240200,21150,21150,21150,21150,171
|
|
20250121,095900,222623550,21150,21150,21150,21150,10
|
|
20250121,095800,222412050,21150,21150,21150,21150,10
|
|
20250121,095700,222200550,21250,21250,21250,21250,1
|
|
20250121,095600,222179300,21200,21150,21200,21150,142
|
|
20250121,095500,219171000,21150,21150,21150,21150,30
|
|
20250121,095400,218536500,21200,21200,21200,21200,1142
|
|
20250121,095300,194326100,21200,21350,21350,21200,60
|
|
20250121,095200,193046600,21200,21200,21200,21200,10
|
|
20250121,095100,192834600,21250,21250,21250,21250,335
|
|
20250121,095000,185715850,21250,21250,21250,21250,10
|
|
20250121,094900,185503350,21350,21250,21350,21250,14
|
|
20250121,094800,185205550,21250,21300,21300,21250,247
|
|
20250121,094700,179951800,21300,21300,21400,21300,516
|
|
20250121,094600,168910900,21350,21250,21350,21250,1123
|
|
20250121,094500,144981450,21200,21200,21200,21200,10
|
|
20250121,094400,144769450,21250,21250,21250,21250,2
|
|
20250121,094300,144726950,21250,21250,21250,21250,51
|
|
20250121,094200,143643200,21200,21200,21200,21200,11
|
|
20250121,094100,143410000,21200,21200,21200,21200,16
|
|
20250121,094000,143070800,21300,21300,21300,21300,2
|
|
20250121,093900,143028200,21200,21250,21250,21200,17
|
|
20250121,093800,142667450,21250,21250,21250,21250,403
|
|
20250121,093700,134103700,21250,21250,21250,21250,2
|
|
20250121,093600,134061200,21250,21250,21300,21250,61
|
|
20250121,093500,132764900,21300,21300,21300,21300,19
|
|
20250121,093400,132360200,21350,21300,21350,21300,120
|
|
20250121,093300,129799200,21350,21350,21350,21300,92
|
|
20250121,093200,127836500,21300,21200,21300,21200,813
|
|
20250121,093100,110538600,21150,21150,21150,21150,10
|
|
20250121,093000,110327100,21150,21150,21150,21150,110
|
|
20250121,092900,108000600,21150,21150,21150,21150,13
|
|
20250121,092800,107725650,21100,21200,21200,21100,20
|
|
20250121,092700,107302650,21100,21100,21100,21100,10
|
|
20250121,092600,107091650,21100,21100,21100,21100,0
|
|
20250121,092500,107091650,21100,21100,21100,21100,10
|
|
20250121,092400,106880650,21100,21100,21100,21100,10
|
|
20250121,092300,106669650,21100,21100,21100,21100,0
|
|
20250121,092200,106669650,21100,21100,21100,21100,10
|
|
20250121,092100,106458650,21150,21250,21250,21150,422
|
|
20250121,092000,97518150,21200,21250,21250,21200,21
|
|
20250121,091900,97072900,21250,21250,21250,21250,2
|
|
20250121,091800,97030400,21250,21200,21250,21200,248
|
|
20250121,091700,91765750,21250,21250,21250,21250,0
|
|
20250121,091600,91765750,21250,21250,21250,21250,5
|
|
20250121,091500,91659500,21200,21200,21200,21200,48
|
|
20250121,091400,90641900,21200,21200,21200,21200,2
|
|
20250121,091300,90599500,21250,21200,21250,21200,268
|
|
20250121,091200,84905500,21200,21100,21200,21100,138
|
|
20250121,091100,81980400,21100,21100,21100,21100,7
|
|
20250121,091000,81832700,21100,21100,21100,21100,0
|
|
20250121,090900,81832700,21100,21050,21200,21050,25
|
|
20250121,090800,81305300,21200,21100,21250,21100,857
|
|
20250121,090700,63141700,21050,21050,21100,21050,665
|
|
20250121,090600,49137450,21050,21050,21050,21050,5
|
|
20250121,090500,49032200,21050,21100,21100,21050,434
|
|
20250121,090400,39886300,21150,21150,21150,21150,1
|
|
20250121,090300,39865150,21200,21150,21200,21100,373
|
|
20250121,090200,31976200,21150,21100,21150,21100,792
|
|
20250121,090100,15249400,21050,20950,21050,20950,506
|
|
20250121,090000,4615800,20850,21000,21000,20850,221
|