590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,184700,579369760,8000,8000,8000,8000,2299
|
|
20250123,184600,579369760,8000,8000,8000,8000,0
|
|
20250123,184500,579369760,8000,8000,8000,8000,0
|
|
20250123,184400,579369760,8000,8000,8000,8000,0
|
|
20250123,184300,579369760,8000,8000,8000,8000,0
|
|
20250123,184200,579369760,8000,8000,8000,8000,0
|
|
20250123,184100,579369760,8000,8000,8000,8000,0
|
|
20250123,184000,579369760,8000,8000,8000,8000,0
|
|
20250123,183900,579369760,8000,8000,8000,8000,0
|
|
20250123,183800,579369760,8000,8000,8000,8000,0
|
|
20250123,183700,579369760,8000,8000,8000,8000,0
|
|
20250123,183600,579369760,8000,8000,8000,8000,0
|
|
20250123,183500,579369760,8000,8000,8000,8000,0
|
|
20250123,183400,579369760,8000,8000,8000,8000,0
|
|
20250123,183300,579369760,8000,8000,8000,8000,0
|
|
20250123,183200,579369760,8000,8000,8000,8000,0
|
|
20250123,183100,579369760,8000,8000,8000,8000,0
|
|
20250123,183000,579369760,8000,8000,8000,8000,0
|
|
20250123,182900,579369760,8000,8000,8000,8000,0
|
|
20250123,182800,579369760,8000,8000,8000,8000,0
|
|
20250123,182700,579369760,8000,8000,8000,8000,0
|
|
20250123,182600,579369760,8000,8000,8000,8000,0
|
|
20250123,182500,579369760,8000,8000,8000,8000,0
|
|
20250123,182400,579369760,8000,8000,8000,8000,0
|
|
20250123,182300,579369760,8000,8000,8000,8000,0
|
|
20250123,182200,579369760,8000,8000,8000,8000,0
|
|
20250123,182100,579369760,8000,8000,8000,8000,0
|
|
20250123,182000,579369760,8000,8000,8000,8000,0
|
|
20250123,181900,579369760,8000,8000,8000,8000,0
|
|
20250123,181800,579369760,8000,8000,8000,8000,0
|
|
20250123,181700,579369760,8000,8000,8000,8000,2299
|
|
20250123,181600,579369760,8000,8000,8000,8000,0
|
|
20250123,181500,579369760,8000,8000,8000,8000,0
|
|
20250123,181400,579369760,8000,8000,8000,8000,0
|
|
20250123,181300,579369760,8000,8000,8000,8000,0
|
|
20250123,181200,579369760,8000,8000,8000,8000,0
|
|
20250123,181100,579369760,8000,8000,8000,8000,0
|
|
20250123,181000,579369760,8000,8000,8000,8000,0
|
|
20250123,180900,579369760,8000,8000,8000,8000,0
|
|
20250123,180800,579369760,8000,8000,8000,8000,0
|
|
20250123,180700,579369760,8000,8000,8000,8000,0
|
|
20250123,180600,579369760,8000,8000,8000,8000,0
|
|
20250123,180500,579369760,8000,8000,8000,8000,0
|
|
20250123,180400,579369760,8000,8000,8000,8000,0
|
|
20250123,180300,579369760,8000,8000,8000,8000,0
|
|
20250123,180200,579369760,8000,8000,8000,8000,0
|
|
20250123,180100,579369760,8000,8000,8000,8000,0
|
|
20250123,180000,579369760,8000,8000,8000,8000,0
|
|
20250123,175900,579369760,8000,8000,8000,8000,0
|
|
20250123,175800,579369760,8000,8000,8000,8000,0
|
|
20250123,175700,579369760,8000,8000,8000,8000,0
|
|
20250123,175600,579369760,8000,8000,8000,8000,0
|
|
20250123,175500,579369760,8000,8000,8000,8000,0
|
|
20250123,175400,579369760,8000,8000,8000,8000,0
|
|
20250123,175300,579369760,8000,8000,8000,8000,0
|
|
20250123,175200,579369760,8000,8000,8000,8000,0
|
|
20250123,175100,579369760,8000,8000,8000,8000,0
|
|
20250123,175000,579369760,8000,8000,8000,8000,0
|
|
20250123,174900,579369760,8000,8000,8000,8000,0
|
|
20250123,174800,579369760,8000,8000,8000,8000,0
|
|
20250123,174700,579369760,8000,8000,8000,8000,2299
|
|
20250123,174600,579369760,8000,8000,8000,8000,0
|
|
20250123,174500,579369760,8000,8000,8000,8000,0
|
|
20250123,174400,579369760,8000,8000,8000,8000,0
|
|
20250123,174300,579369760,8000,8000,8000,8000,0
|
|
20250123,174200,579369760,8000,8000,8000,8000,0
|
|
20250123,174100,579369760,8000,8000,8000,8000,0
|
|
20250123,174000,579369760,8000,8000,8000,8000,0
|
|
20250123,173900,579369760,8000,8000,8000,8000,0
|
|
20250123,173800,579369760,8000,8000,8000,8000,0
|
|
20250123,173700,579369760,8000,8000,8000,8000,0
|
|
20250123,173600,579369760,8000,8000,8000,8000,0
|
|
20250123,173500,579369760,8000,8000,8000,8000,0
|
|
20250123,173400,579369760,8000,8000,8000,8000,0
|
|
20250123,173300,579369760,8000,8000,8000,8000,0
|
|
20250123,173200,579369760,8000,8000,8000,8000,0
|
|
20250123,173100,579369760,8000,8000,8000,8000,0
|
|
20250123,173000,579369760,8000,8000,8000,8000,0
|
|
20250123,172900,579369760,8000,8000,8000,8000,0
|
|
20250123,172800,579369760,8000,8000,8000,8000,0
|
|
20250123,172700,579369760,8000,8000,8000,8000,0
|
|
20250123,172600,579369760,8000,8000,8000,8000,0
|
|
20250123,172500,579369760,8000,8000,8000,8000,0
|
|
20250123,172400,579369760,8000,8000,8000,8000,0
|
|
20250123,172300,579369760,8000,8000,8000,8000,0
|
|
20250123,172200,579369760,8000,8000,8000,8000,0
|
|
20250123,172100,579369760,8000,8000,8000,8000,0
|
|
20250123,172000,579369760,8000,8000,8000,8000,0
|
|
20250123,171900,579369760,8000,8000,8000,8000,0
|
|
20250123,171800,579369760,8000,8000,8000,8000,0
|
|
20250123,171700,579369760,8000,8000,8000,8000,2299
|
|
20250123,171600,579369760,8000,8000,8000,8000,0
|
|
20250123,171500,579369760,8000,8000,8000,8000,0
|
|
20250123,171400,579369760,8000,8000,8000,8000,0
|
|
20250123,171300,579369760,8000,8000,8000,8000,0
|
|
20250123,171200,579369760,8000,8000,8000,8000,0
|
|
20250123,171100,579369760,8000,8000,8000,8000,0
|
|
20250123,171000,579369760,8000,8000,8000,8000,0
|
|
20250123,170900,579369760,8000,8000,8000,8000,0
|
|
20250123,170800,579369760,8000,8000,8000,8000,0
|
|
20250123,170700,579369760,8000,8000,8000,8000,0
|
|
20250123,170600,579369760,8000,8000,8000,8000,0
|
|
20250123,170500,579369760,8000,8000,8000,8000,0
|
|
20250123,170400,579369760,8000,8000,8000,8000,0
|
|
20250123,170300,579369760,8000,8000,8000,8000,0
|
|
20250123,170200,579369760,8000,8000,8000,8000,0
|
|
20250123,170100,579369760,8000,8000,8000,8000,0
|
|
20250123,170000,579369760,8000,8000,8000,8000,0
|
|
20250123,165900,579369760,8000,8000,8000,8000,0
|
|
20250123,165800,579369760,8000,8000,8000,8000,0
|
|
20250123,165700,579369760,8000,8000,8000,8000,0
|
|
20250123,165600,579369760,8000,8000,8000,8000,0
|
|
20250123,165500,579369760,8000,8000,8000,8000,0
|
|
20250123,165400,579369760,8000,8000,8000,8000,0
|
|
20250123,165300,579369760,8000,8000,8000,8000,0
|
|
20250123,165200,579369760,8000,8000,8000,8000,0
|
|
20250123,165100,579369760,8000,8000,8000,8000,0
|
|
20250123,165000,579369760,8000,8000,8000,8000,0
|
|
20250123,164900,579369760,8000,8000,8000,8000,0
|
|
20250123,164800,579369760,8000,8000,8000,8000,0
|
|
20250123,164700,579369760,8000,8000,8000,8000,2299
|
|
20250123,164600,579369760,8000,8000,8000,8000,0
|
|
20250123,164500,579369760,8000,8000,8000,8000,0
|
|
20250123,164400,579369760,8000,8000,8000,8000,0
|
|
20250123,164300,579369760,8000,8000,8000,8000,0
|
|
20250123,164200,579369760,8000,8000,8000,8000,0
|
|
20250123,164100,579369760,8000,8000,8000,8000,0
|
|
20250123,164000,579369760,8000,8000,8000,8000,0
|
|
20250123,163900,579369760,8000,8000,8000,8000,0
|
|
20250123,163800,579369760,8000,8000,8000,8000,0
|
|
20250123,163700,579369760,8000,8000,8000,8000,0
|
|
20250123,163600,579369760,8000,8000,8000,8000,0
|
|
20250123,163500,579369760,8000,8000,8000,8000,0
|
|
20250123,163400,579369760,8000,8000,8000,8000,0
|
|
20250123,163300,579369760,8000,8000,8000,8000,0
|
|
20250123,163200,579369760,8000,8000,8000,8000,0
|
|
20250123,163100,579369760,8000,8000,8000,8000,0
|
|
20250123,163000,579369760,8000,8000,8000,8000,0
|
|
20250123,162900,579369760,8000,8000,8000,8000,0
|
|
20250123,162800,579369760,8000,8000,8000,8000,0
|
|
20250123,162700,579369760,8000,8000,8000,8000,0
|
|
20250123,162600,579369760,8000,8000,8000,8000,0
|
|
20250123,162500,579369760,8000,8000,8000,8000,0
|
|
20250123,162400,579369760,8000,8000,8000,8000,0
|
|
20250123,162300,579369760,8000,8000,8000,8000,0
|
|
20250123,162200,579369760,8000,8000,8000,8000,0
|
|
20250123,162100,579369760,8000,8000,8000,8000,0
|
|
20250123,162000,579369760,8000,8000,8000,8000,0
|
|
20250123,161900,579369760,8000,8000,8000,8000,0
|
|
20250123,161800,579369760,8000,8000,8000,8000,0
|
|
20250123,161700,579369760,8000,8000,8000,8000,2299
|
|
20250123,161600,579369760,8000,8000,8000,8000,0
|
|
20250123,161500,579369760,8000,8000,8000,8000,0
|
|
20250123,161400,579369760,8000,8000,8000,8000,0
|
|
20250123,161300,579369760,8000,8000,8000,8000,0
|
|
20250123,161200,579369760,8000,8000,8000,8000,0
|
|
20250123,161100,579369760,8000,8000,8000,8000,0
|
|
20250123,161000,579369760,8000,8000,8000,8000,0
|
|
20250123,160900,579369760,8000,8000,8000,8000,0
|
|
20250123,160800,579369760,8000,8000,8000,8000,0
|
|
20250123,160700,579369760,8000,8000,8000,8000,0
|
|
20250123,160600,579369760,8000,8000,8000,8000,0
|
|
20250123,160500,579369760,8000,8000,8000,8000,0
|
|
20250123,160400,579369760,8000,8000,8000,8000,0
|
|
20250123,160300,579369760,8000,8000,8000,8000,0
|
|
20250123,160200,579369760,8000,8000,8000,8000,0
|
|
20250123,160100,579369760,8000,8000,8000,8000,0
|
|
20250123,160000,579369760,8000,8000,8000,8000,0
|
|
20250123,155900,579369760,8000,8000,8000,8000,0
|
|
20250123,155800,579369760,8000,8000,8000,8000,0
|
|
20250123,155700,579369760,8000,8000,8000,8000,0
|
|
20250123,155600,579369760,8000,8000,8000,8000,0
|
|
20250123,155500,579369760,8000,8000,8000,8000,0
|
|
20250123,155400,579369760,8000,8000,8000,8000,0
|
|
20250123,155300,579369760,8000,8000,8000,8000,0
|
|
20250123,155200,579369760,8000,8000,8000,8000,0
|
|
20250123,155100,579369760,8000,8000,8000,8000,0
|
|
20250123,155000,579369760,8000,8000,8000,8000,0
|
|
20250123,154900,579369760,8000,8000,8000,8000,0
|
|
20250123,154800,579369760,8000,8000,8000,8000,0
|
|
20250123,154700,579369760,8000,8000,8000,8000,2299
|
|
20250123,154600,579369760,8000,8000,8000,8000,0
|
|
20250123,154500,579369760,8000,8000,8000,8000,0
|
|
20250123,154400,579369760,8000,8000,8000,8000,0
|
|
20250123,154300,579369760,8000,8000,8000,8000,0
|
|
20250123,154200,579369760,8000,8000,8000,8000,0
|
|
20250123,154100,579369760,8000,8000,8000,8000,0
|
|
20250123,154000,579369760,8000,8000,8000,8000,0
|
|
20250123,153900,579369760,8000,8000,8000,8000,0
|
|
20250123,153800,579369760,8000,8000,8000,8000,0
|
|
20250123,153700,579369760,8000,8000,8000,8000,0
|
|
20250123,153600,579369760,8000,8000,8000,8000,0
|
|
20250123,153500,579369760,8000,8000,8000,8000,0
|
|
20250123,153400,579369760,8000,8000,8000,8000,0
|
|
20250123,153300,579369760,8000,8000,8000,8000,0
|
|
20250123,153200,579369760,8000,8000,8000,8000,0
|
|
20250123,153100,579369760,8000,8000,8000,8000,0
|
|
20250123,153000,579369760,8000,8000,8000,8000,2299
|
|
20250123,152900,560977760,8000,8000,8000,8000,0
|
|
20250123,152800,560977760,8000,8000,8000,8000,0
|
|
20250123,152700,560977760,8000,8000,8000,8000,0
|
|
20250123,152600,560977760,8000,8000,8000,8000,0
|
|
20250123,152500,560977760,8000,8000,8000,8000,0
|
|
20250123,152400,560977760,8000,8000,8000,8000,0
|
|
20250123,152300,560977760,8000,8000,8000,8000,0
|
|
20250123,152200,560977760,8000,8000,8000,8000,0
|
|
20250123,152100,560977760,8000,8000,8000,8000,0
|
|
20250123,152000,560977760,8000,8000,8000,8000,0
|
|
20250123,151900,560977760,8000,8000,8000,8000,19
|
|
20250123,151800,560825760,8010,8010,8010,8000,7
|
|
20250123,151700,560769700,8010,8000,8010,8000,3
|
|
20250123,151600,560745690,8010,8000,8010,8000,405
|
|
20250123,151500,557502680,8000,8000,8010,7950,8593
|
|
20250123,151400,488964460,8010,8010,8010,8010,6
|
|
20250123,151300,488916400,8010,8000,8010,8000,490
|
|
20250123,151200,484992480,8000,8000,8000,8000,0
|
|
20250123,151100,484992480,8000,8000,8000,8000,84
|
|
20250123,151000,484320480,8000,8000,8000,8000,26
|
|
20250123,150900,484112480,8000,8000,8000,7990,5
|
|
20250123,150800,484072490,8000,8000,8000,8000,6
|
|
20250123,150700,484024490,8000,7990,8000,7990,22
|
|
20250123,150600,483848690,8000,8000,8000,7990,353
|
|
20250123,150500,481025690,8000,7990,8000,7990,263
|
|
20250123,150400,478924310,7990,7990,7990,7990,500
|
|
20250123,150300,474929310,8000,8000,8000,8000,0
|
|
20250123,150200,474929310,8000,8000,8000,8000,2
|
|
20250123,150100,474913310,8000,7990,8000,7990,825
|
|
20250123,150000,468320410,8000,8000,8000,8000,76
|
|
20250123,145900,467712410,7990,7990,7990,7990,1
|
|
20250123,145800,467704420,8000,8000,8000,8000,10
|
|
20250123,145700,467624420,8000,8000,8000,8000,0
|
|
20250123,145600,467624420,8000,8000,8000,8000,100
|
|
20250123,145500,466824420,8000,8000,8000,8000,0
|
|
20250123,145400,466824420,8000,8010,8010,8000,350
|
|
20250123,145300,464024400,8010,8020,8020,8010,10
|
|
20250123,145200,463944260,8020,8020,8020,8020,29
|
|
20250123,145100,463711680,8020,8020,8020,8020,85
|
|
20250123,145000,463029980,8020,8030,8030,8020,101
|
|
20250123,144900,462218970,8020,8020,8020,8020,101
|
|
20250123,144800,461408950,8030,8010,8030,8010,601
|
|
20250123,144700,456591700,7990,7990,7990,7990,37
|
|
20250123,144600,456296070,7990,7990,7990,7990,0
|
|
20250123,144500,456296070,7990,8010,8010,7990,8200
|
|
20250123,144400,390777930,8020,8020,8020,8020,1
|
|
20250123,144300,390769910,8010,8010,8010,8010,0
|
|
20250123,144200,390769910,8010,8010,8010,8010,0
|
|
20250123,144100,390769910,8010,7990,8010,7990,855
|
|
20250123,144000,383922460,7990,7990,7990,7990,0
|
|
20250123,143900,383922460,7990,8000,8000,7990,686
|
|
20250123,143800,378434470,7990,7990,7990,7990,438
|
|
20250123,143700,374934850,7990,7990,7990,7990,800
|
|
20250123,143600,368542850,7990,7990,7990,7990,2
|
|
20250123,143500,368526870,7990,7990,7990,7990,0
|
|
20250123,143400,368526870,7990,8000,8000,7990,285
|
|
20250123,143300,366249530,8000,8000,8000,8000,181
|
|
20250123,143200,364801530,8000,8000,8000,8000,20
|
|
20250123,143100,364641530,8000,8000,8000,8000,180
|
|
20250123,143000,363201530,8000,8000,8000,8000,410
|
|
20250123,142900,359921530,8000,8000,8000,8000,325
|
|
20250123,142800,357321530,8000,8000,8000,8000,274
|
|
20250123,142700,355129530,8000,8000,8000,8000,0
|
|
20250123,142600,355129530,8000,8000,8000,8000,1
|
|
20250123,142500,355121530,8000,8000,8000,8000,1
|
|
20250123,142400,355113530,8000,8000,8000,8000,0
|
|
20250123,142300,355113530,8000,8000,8000,8000,0
|
|
20250123,142200,355113530,8000,8000,8000,8000,59
|
|
20250123,142100,354641530,8000,8000,8000,8000,0
|
|
20250123,142000,354641530,8000,8000,8000,8000,0
|
|
20250123,141900,354641530,8000,8000,8000,8000,10
|
|
20250123,141800,354561530,8000,8000,8000,8000,1
|
|
20250123,141700,354553530,8010,8010,8010,8010,0
|
|
20250123,141600,354553530,8010,8010,8010,8010,0
|
|
20250123,141500,354553530,8010,8010,8010,8010,105
|
|
20250123,141400,353712480,8010,8010,8010,8010,13
|
|
20250123,141300,353608350,8010,8010,8010,8010,0
|
|
20250123,141200,353608350,8010,8010,8010,8010,2
|
|
20250123,141100,353592330,8000,8000,8000,8000,311
|
|
20250123,141000,351104330,8010,8010,8010,8010,0
|
|
20250123,140900,351104330,8010,8010,8010,8010,1
|
|
20250123,140800,351096320,8000,8000,8000,8000,0
|
|
20250123,140700,351096320,8000,8000,8000,8000,0
|
|
20250123,140600,351096320,8000,8000,8000,8000,1
|
|
20250123,140500,351088320,8000,8000,8000,8000,0
|
|
20250123,140400,351088320,8000,8000,8000,8000,0
|
|
20250123,140300,351088320,8000,8000,8000,8000,0
|
|
20250123,140200,351088320,8000,8000,8000,8000,0
|
|
20250123,140100,351088320,8000,8000,8000,8000,0
|
|
20250123,140000,351088320,8000,8000,8000,8000,0
|
|
20250123,135900,351088320,8000,8000,8000,8000,2
|
|
20250123,135800,351072320,8000,8000,8000,8000,873
|
|
20250123,135700,344088320,8000,8010,8010,8000,84
|
|
20250123,135600,343415720,8010,8010,8010,8010,18
|
|
20250123,135500,343271540,8010,8010,8010,8010,0
|
|
20250123,135400,343271540,8010,8010,8010,8010,0
|
|
20250123,135300,343271540,8010,8010,8010,8010,80
|
|
20250123,135200,342630740,8010,8010,8010,8010,124
|
|
20250123,135100,341637500,8010,8010,8010,8010,16
|
|
20250123,135000,341509340,8010,8010,8010,8010,1000
|
|
20250123,134900,333499340,8010,8010,8010,8010,20
|
|
20250123,134800,333339140,8010,8010,8010,8010,64
|
|
20250123,134700,332826500,8010,8010,8010,8010,0
|
|
20250123,134600,332826500,8010,8010,8010,8010,0
|
|
20250123,134500,332826500,8010,8010,8010,8010,20
|
|
20250123,134400,332666300,8010,8010,8010,8010,1
|
|
20250123,134300,332658290,8010,8010,8010,8010,43
|
|
20250123,134200,332313860,8010,8010,8010,8010,163
|
|
20250123,134100,331008230,8010,8010,8010,8010,0
|
|
20250123,134000,331008230,8010,8010,8010,8010,0
|
|
20250123,133900,331008230,8010,8010,8010,8010,0
|
|
20250123,133800,331008230,8010,8010,8010,8010,0
|
|
20250123,133700,331008230,8010,8010,8010,8010,11
|
|
20250123,133600,330920120,8010,8010,8010,8010,0
|
|
20250123,133500,330920120,8010,8010,8010,8010,0
|
|
20250123,133400,330920120,8010,8010,8010,8010,0
|
|
20250123,133300,330920120,8010,8010,8010,8010,24
|
|
20250123,133200,330727880,8010,8010,8010,8010,101
|
|
20250123,133100,329918870,8020,8020,8020,8020,0
|
|
20250123,133000,329918870,8020,8020,8020,8020,0
|
|
20250123,132900,329918870,8020,8000,8020,8000,244
|
|
20250123,132800,327962870,8020,8020,8020,8020,0
|
|
20250123,132700,327962870,8020,8020,8020,8020,0
|
|
20250123,132600,327962870,8020,8020,8020,8020,0
|
|
20250123,132500,327962870,8020,8020,8020,8020,13
|
|
20250123,132400,327858610,8020,8020,8020,8020,28
|
|
20250123,132300,327634050,8010,8010,8010,8010,105
|
|
20250123,132200,326793000,8000,8000,8000,8000,0
|
|
20250123,132100,326793000,8000,8000,8000,8000,0
|
|
20250123,132000,326793000,8000,8000,8000,8000,367
|
|
20250123,131900,323857000,8000,8000,8000,8000,33
|
|
20250123,131800,323593000,8000,8000,8000,8000,0
|
|
20250123,131700,323593000,8000,8000,8000,8000,100
|
|
20250123,131600,322793000,8000,8000,8000,8000,0
|
|
20250123,131500,322793000,8000,8000,8000,8000,0
|
|
20250123,131400,322793000,8000,8000,8000,8000,0
|
|
20250123,131300,322793000,8000,8000,8000,8000,0
|
|
20250123,131200,322793000,8000,8000,8000,8000,0
|
|
20250123,131100,322793000,8000,8000,8000,8000,0
|
|
20250123,131000,322793000,8000,8000,8000,8000,15
|
|
20250123,130900,322673000,8000,8000,8000,8000,0
|
|
20250123,130800,322673000,8000,8000,8000,8000,0
|
|
20250123,130700,322673000,8000,8000,8000,8000,200
|
|
20250123,130600,321073000,8000,8000,8000,8000,26
|
|
20250123,130500,320865000,8000,8000,8000,8000,0
|
|
20250123,130400,320865000,8000,8000,8000,8000,0
|
|
20250123,130300,320865000,8000,8000,8000,8000,0
|
|
20250123,130200,320865000,8000,8000,8000,8000,0
|
|
20250123,130100,320865000,8000,8000,8000,8000,0
|
|
20250123,130000,320865000,8000,8000,8000,8000,0
|
|
20250123,125900,320865000,8000,8010,8010,8000,23
|
|
20250123,125800,320680830,8000,8000,8000,8000,102
|
|
20250123,125700,319864830,7990,7990,7990,7990,0
|
|
20250123,125600,319864830,7990,7990,7990,7990,54
|
|
20250123,125500,319433370,7990,8000,8000,7990,244
|
|
20250123,125400,317483800,8000,8000,8000,8000,0
|
|
20250123,125300,317483800,8000,8000,8000,8000,0
|
|
20250123,125200,317483800,8000,8000,8000,8000,2
|
|
20250123,125100,317467800,8000,8000,8000,8000,4
|
|
20250123,125000,317435800,8000,8000,8000,8000,26
|
|
20250123,124900,317227800,8000,8000,8000,8000,0
|
|
20250123,124800,317227800,8000,8000,8000,8000,2
|
|
20250123,124700,317211800,8000,8000,8000,8000,0
|
|
20250123,124600,317211800,8000,8000,8000,8000,0
|
|
20250123,124500,317211800,8000,8000,8000,8000,17
|
|
20250123,124400,317075800,7990,7990,7990,7990,27
|
|
20250123,124300,316860070,7990,7990,7990,7990,200
|
|
20250123,124200,315262070,7990,7990,7990,7990,0
|
|
20250123,124100,315262070,7990,8000,8000,7990,50
|
|
20250123,124000,314862520,8000,8000,8000,8000,983
|
|
20250123,123900,306998520,8000,8000,8000,8000,0
|
|
20250123,123800,306998520,8000,8000,8000,8000,0
|
|
20250123,123700,306998520,8000,8000,8000,8000,212
|
|
20250123,123600,305302520,7990,7990,7990,7990,0
|
|
20250123,123500,305302520,7990,7990,7990,7990,0
|
|
20250123,123400,305302520,7990,7990,7990,7990,140
|
|
20250123,123300,304183920,8000,8000,8000,8000,0
|
|
20250123,123200,304183920,8000,8000,8000,8000,39
|
|
20250123,123100,303871920,8000,8000,8000,8000,23
|
|
20250123,123000,303687920,8000,8000,8000,8000,0
|
|
20250123,122900,303687920,8000,8000,8000,8000,0
|
|
20250123,122800,303687920,8000,8000,8000,8000,0
|
|
20250123,122700,303687920,8000,8000,8000,8000,1
|
|
20250123,122600,303679920,8000,8000,8000,8000,0
|
|
20250123,122500,303679920,8000,8000,8000,8000,200
|
|
20250123,122400,302079920,8000,8000,8000,8000,233
|
|
20250123,122300,300215920,8000,8000,8000,8000,21
|
|
20250123,122200,300047920,8000,8000,8000,8000,10
|
|
20250123,122100,299967920,8000,8000,8000,8000,0
|
|
20250123,122000,299967920,8000,8000,8000,8000,0
|
|
20250123,121900,299967920,8000,8000,8000,8000,0
|
|
20250123,121800,299967920,8000,8000,8000,8000,4
|
|
20250123,121700,299935920,8000,8000,8000,8000,236
|
|
20250123,121600,298047920,8000,8000,8000,8000,0
|
|
20250123,121500,298047920,8000,8000,8000,8000,472
|
|
20250123,121400,294271920,8000,8010,8010,8000,1522
|
|
20250123,121300,282095910,8010,8010,8010,8010,0
|
|
20250123,121200,282095910,8010,8010,8010,8000,31
|
|
20250123,121100,281847610,8010,8000,8010,8000,173
|
|
20250123,121000,280463360,8000,8000,8000,8000,418
|
|
20250123,120900,277119360,8010,8010,8010,8010,9
|
|
20250123,120800,277047270,8010,8010,8010,8010,1
|
|
20250123,120700,277039260,8000,8000,8000,8000,200
|
|
20250123,120600,275439260,8000,8000,8000,8000,0
|
|
20250123,120500,275439260,8000,8000,8000,8000,0
|
|
20250123,120400,275439260,8000,8000,8000,8000,18
|
|
20250123,120300,275295260,8010,8010,8010,8010,0
|
|
20250123,120200,275295260,8010,8010,8010,8010,1
|
|
20250123,120100,275287250,8000,8010,8010,8000,150
|
|
20250123,120000,274085810,8010,8010,8010,8010,0
|
|
20250123,115900,274085810,8010,8010,8010,8010,0
|
|
20250123,115800,274085810,8010,8010,8010,8010,50
|
|
20250123,115700,273685310,8010,8010,8010,8010,51
|
|
20250123,115600,273276800,8000,8000,8000,8000,0
|
|
20250123,115500,273276800,8000,8000,8000,8000,1
|
|
20250123,115400,273268800,8000,8000,8000,8000,100
|
|
20250123,115300,272468800,8000,8000,8000,8000,133
|
|
20250123,115200,271404800,8010,8010,8010,8010,271
|
|
20250123,115100,269234090,8010,8010,8010,8010,230
|
|
20250123,115000,267391790,8020,8020,8020,8020,0
|
|
20250123,114900,267391790,8020,8010,8020,8010,101
|
|
20250123,114800,266581780,8010,8010,8010,8010,0
|
|
20250123,114700,266581780,8010,8010,8010,8010,0
|
|
20250123,114600,266581780,8010,8010,8010,8010,811
|
|
20250123,114500,260085670,8010,8010,8010,8010,135
|
|
20250123,114400,259004320,8010,8010,8010,8010,0
|
|
20250123,114300,259004320,8010,8010,8010,8010,0
|
|
20250123,114200,259004320,8010,8010,8010,8010,10
|
|
20250123,114100,258924220,8010,8020,8020,8010,961
|
|
20250123,114000,251225640,8010,8010,8010,8010,0
|
|
20250123,113900,251225640,8010,8010,8010,8010,0
|
|
20250123,113800,251225640,8010,8010,8010,8010,0
|
|
20250123,113700,251225640,8010,8010,8010,8010,256
|
|
20250123,113600,249175080,8010,8010,8010,8010,0
|
|
20250123,113500,249175080,8010,8010,8010,8010,297
|
|
20250123,113400,246796110,8020,8020,8020,8020,1
|
|
20250123,113300,246788090,8020,8020,8020,8020,3
|
|
20250123,113200,246764030,8010,8020,8020,8010,130
|
|
20250123,113100,245722650,8020,8020,8020,8020,51
|
|
20250123,113000,245313630,8020,8020,8020,8020,3
|
|
20250123,112900,245289570,8030,8030,8030,8030,0
|
|
20250123,112800,245289570,8030,8030,8030,8030,0
|
|
20250123,112700,245289570,8030,8030,8030,8030,2
|
|
20250123,112600,245273510,8030,8030,8030,8030,2
|
|
20250123,112500,245257450,8030,8030,8030,8030,0
|
|
20250123,112400,245257450,8030,8030,8030,8030,0
|
|
20250123,112300,245257450,8030,8030,8030,8030,0
|
|
20250123,112200,245257450,8030,8030,8030,8030,0
|
|
20250123,112100,245257450,8030,8030,8030,8030,0
|
|
20250123,112000,245257450,8030,8030,8030,8030,20
|
|
20250123,111900,245096850,8030,8030,8030,8030,0
|
|
20250123,111800,245096850,8030,8020,8030,8020,11
|
|
20250123,111700,245008570,8030,8030,8030,8030,0
|
|
20250123,111600,245008570,8030,8030,8030,8030,1
|
|
20250123,111500,245000540,8010,8010,8010,8010,0
|
|
20250123,111400,245000540,8010,8010,8010,8010,0
|
|
20250123,111300,245000540,8010,8010,8010,8010,0
|
|
20250123,111200,245000540,8010,8010,8010,8010,13
|
|
20250123,111100,244896410,8020,8020,8020,8020,110
|
|
20250123,111000,244014210,8030,8030,8030,8030,0
|
|
20250123,110900,244014210,8030,8030,8030,8030,0
|
|
20250123,110800,244014210,8030,8030,8030,8030,1
|
|
20250123,110700,244006180,8020,8020,8020,8020,0
|
|
20250123,110600,244006180,8020,8020,8020,8020,0
|
|
20250123,110500,244006180,8020,8020,8020,8020,7
|
|
20250123,110400,243950040,8030,8030,8030,8030,0
|
|
20250123,110300,243950040,8030,8030,8030,8030,19
|
|
20250123,110200,243797470,8030,8030,8030,8030,0
|
|
20250123,110100,243797470,8030,8020,8030,8010,63
|
|
20250123,110000,243292720,8030,8030,8030,8030,3
|
|
20250123,105900,243268630,8030,8030,8030,8030,1
|
|
20250123,105800,243260600,8030,8030,8030,8030,100
|
|
20250123,105700,242457600,8030,8030,8030,8030,0
|
|
20250123,105600,242457600,8030,8030,8030,8030,124
|
|
20250123,105500,241461880,8030,8030,8030,8030,1
|
|
20250123,105400,241453850,8020,8030,8030,8020,268
|
|
20250123,105300,239304300,8030,8030,8030,8030,5
|
|
20250123,105200,239264150,8030,8030,8030,8030,0
|
|
20250123,105100,239264150,8030,8030,8030,8030,0
|
|
20250123,105000,239264150,8030,8030,8030,8030,0
|
|
20250123,104900,239264150,8030,8030,8030,8030,0
|
|
20250123,104800,239264150,8030,8030,8030,8030,0
|
|
20250123,104700,239264150,8030,8030,8030,8030,0
|
|
20250123,104600,239264150,8030,8020,8030,8020,4
|
|
20250123,104500,239232060,8020,8020,8020,8020,1
|
|
20250123,104400,239224040,8020,8020,8020,8020,0
|
|
20250123,104300,239224040,8020,8020,8020,8020,0
|
|
20250123,104200,239224040,8020,8040,8040,8020,146
|
|
20250123,104100,238052720,8040,8040,8040,8040,0
|
|
20250123,104000,238052720,8040,8040,8040,8040,0
|
|
20250123,103900,238052720,8040,8040,8040,8040,0
|
|
20250123,103800,238052720,8040,8040,8040,8040,0
|
|
20250123,103700,238052720,8040,8040,8040,8040,0
|
|
20250123,103600,238052720,8040,8040,8040,8040,31
|
|
20250123,103500,237803480,8040,8040,8040,8040,0
|
|
20250123,103400,237803480,8040,8030,8040,8030,14
|
|
20250123,103300,237691030,8020,8020,8020,8020,0
|
|
20250123,103200,237691030,8020,8040,8040,8020,577
|
|
20250123,103100,233059300,8040,8040,8040,8040,348
|
|
20250123,103000,230261380,8040,8040,8040,8040,1
|
|
20250123,102900,230253340,8040,8040,8040,8040,134
|
|
20250123,102800,229175980,8040,8040,8040,8040,398
|
|
20250123,102700,225976060,8040,8040,8040,8040,400
|
|
20250123,102600,222760060,8040,8040,8040,8040,661
|
|
20250123,102500,217445620,8040,8040,8040,8040,301
|
|
20250123,102400,215025580,8040,8040,8040,8040,246
|
|
20250123,102300,213047740,8040,8040,8040,8040,4
|
|
20250123,102200,213015580,8040,8040,8040,8040,129
|
|
20250123,102100,211978420,8030,8030,8030,8030,0
|
|
20250123,102000,211978420,8030,8030,8030,8030,0
|
|
20250123,101900,211978420,8030,8030,8030,8030,128
|
|
20250123,101800,210950580,8040,8040,8040,8040,51
|
|
20250123,101700,210540540,8030,8030,8030,8030,171
|
|
20250123,101600,209167410,8030,8030,8030,8030,2
|
|
20250123,101500,209151350,8020,8020,8020,8010,666
|
|
20250123,101400,203813870,8030,8030,8030,8030,0
|
|
20250123,101300,203813870,8030,8030,8030,8030,0
|
|
20250123,101200,203813870,8030,8030,8030,8030,9
|
|
20250123,101100,203741600,8030,8030,8030,8030,10
|
|
20250123,101000,203661300,8030,8030,8030,8030,1
|
|
20250123,100900,203653270,8050,8020,8050,8020,503
|
|
20250123,100800,199619120,8020,8050,8060,8020,1396
|
|
20250123,100700,188398970,8050,8050,8050,8050,345
|
|
20250123,100600,185621720,8050,8020,8050,8020,4008
|
|
20250123,100500,153434010,8020,8020,8020,8020,209
|
|
20250123,100400,151757830,8020,8020,8020,8020,412
|
|
20250123,100300,148453590,8020,8000,8020,8000,152
|
|
20250123,100200,147237550,8000,8000,8000,8000,100
|
|
20250123,100100,146437550,8000,8010,8010,8000,411
|
|
20250123,100000,143149490,8000,8000,8010,8000,425
|
|
20250123,095900,139749370,8000,8010,8010,8000,1000
|
|
20250123,095800,131741450,8000,8010,8010,8000,554
|
|
20250123,095700,127308900,8010,8010,8010,8010,0
|
|
20250123,095600,127308900,8010,8000,8010,8000,888
|
|
20250123,095500,120199000,8000,8000,8000,8000,124
|
|
20250123,095400,119207000,8010,8010,8010,8010,715
|
|
20250123,095300,113479850,8010,8020,8020,8010,128
|
|
20250123,095200,112454530,8020,8020,8020,8020,390
|
|
20250123,095100,109326730,8020,8030,8030,8020,143
|
|
20250123,095000,108179860,8030,8030,8030,8030,100
|
|
20250123,094900,107376860,8030,8030,8030,8030,23
|
|
20250123,094800,107192170,8030,8030,8030,8030,0
|
|
20250123,094700,107192170,8030,8030,8030,8030,88
|
|
20250123,094600,106485530,8040,8030,8040,8020,305
|
|
20250123,094500,104037610,8030,8030,8030,8030,3
|
|
20250123,094400,104013520,8030,8030,8030,8030,321
|
|
20250123,094300,101435890,8030,8040,8040,8030,210
|
|
20250123,094200,99749530,8040,8040,8040,8040,41
|
|
20250123,094100,99419890,8040,8020,8040,8020,395
|
|
20250123,094000,96248070,8030,8030,8030,8030,7
|
|
20250123,093900,96191860,8040,8040,8040,8040,5
|
|
20250123,093800,96151660,8030,8030,8030,8030,356
|
|
20250123,093700,93292980,8010,8020,8030,8010,883
|
|
20250123,093600,86210400,8030,8030,8030,8030,43
|
|
20250123,093500,85865110,8030,8040,8040,8030,612
|
|
20250123,093400,80950740,8040,8040,8040,8030,411
|
|
20250123,093300,77650110,8040,8040,8040,8040,278
|
|
20250123,093200,75414990,8050,8040,8050,8040,11
|
|
20250123,093100,75326540,8020,8050,8050,8020,129
|
|
20250123,093000,74291060,8040,8030,8040,8030,717
|
|
20250123,092900,68530050,8040,8040,8040,8040,21
|
|
20250123,092800,68361210,8030,8010,8030,8010,151
|
|
20250123,092700,67149280,8010,8020,8020,8010,20
|
|
20250123,092600,66989070,8010,8010,8010,8010,2
|
|
20250123,092500,66973050,8010,8010,8010,8010,0
|
|
20250123,092400,66973050,8010,8030,8030,8010,671
|
|
20250123,092300,61597120,8030,8030,8030,8030,134
|
|
20250123,092200,60521100,8010,8010,8010,8010,58
|
|
20250123,092100,60056520,8030,8030,8030,8030,154
|
|
20250123,092000,58819900,8030,8030,8030,8030,0
|
|
20250123,091900,58819900,8030,8030,8030,8030,111
|
|
20250123,091800,57928570,8010,8020,8030,8010,537
|
|
20250123,091700,53620480,8030,8030,8030,8020,302
|
|
20250123,091600,51195430,8030,8030,8030,8030,0
|
|
20250123,091500,51195430,8030,8030,8030,8030,5
|
|
20250123,091400,51155280,8040,8030,8040,8030,461
|
|
20250123,091300,47452450,8030,8030,8030,8030,217
|
|
20250123,091200,45709940,8010,8020,8030,8010,618
|
|
20250123,091100,40750460,8020,8020,8020,8020,34
|
|
20250123,091000,40477780,8020,8020,8020,8020,277
|
|
20250123,090900,38256240,8020,8020,8030,8020,14
|
|
20250123,090800,38143950,8030,8030,8030,8030,10
|
|
20250123,090700,38063650,8020,8030,8030,8020,441
|
|
20250123,090600,34525670,8030,8030,8030,8030,256
|
|
20250123,090500,32469990,8030,8020,8030,8020,387
|
|
20250123,090400,29365550,8000,8020,8020,8000,129
|
|
20250123,090300,28331520,8000,8010,8010,8000,500
|
|
20250123,090200,24331510,8020,8000,8040,8000,167
|
|
20250123,090100,22991430,8030,8050,8050,8030,106
|
|
20250123,090000,22140130,8050,7980,8050,7980,2674
|