677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,201400,256255930,16500,16500,16500,16500,504
|
|
20250123,201300,256255930,16500,16500,16500,16500,0
|
|
20250123,201200,256255930,16500,16500,16500,16500,0
|
|
20250123,201100,256255930,16500,16500,16500,16500,0
|
|
20250123,201000,256255930,16500,16500,16500,16500,0
|
|
20250123,200900,256255930,16500,16500,16500,16500,0
|
|
20250123,200800,256255930,16500,16500,16500,16500,0
|
|
20250123,200700,256255930,16500,16500,16500,16500,0
|
|
20250123,200600,256255930,16500,16500,16500,16500,0
|
|
20250123,200500,256255930,16500,16500,16500,16500,0
|
|
20250123,200400,256255930,16500,16500,16500,16500,0
|
|
20250123,200300,256255930,16500,16500,16500,16500,0
|
|
20250123,200200,256255930,16500,16500,16500,16500,0
|
|
20250123,200100,256255930,16500,16500,16500,16500,0
|
|
20250123,200000,256255930,16500,16500,16500,16500,0
|
|
20250123,195900,256255930,16500,16500,16500,16500,0
|
|
20250123,195800,256255930,16500,16500,16500,16500,0
|
|
20250123,195700,256255930,16500,16500,16500,16500,0
|
|
20250123,195600,256255930,16500,16500,16500,16500,0
|
|
20250123,195500,256255930,16500,16500,16500,16500,0
|
|
20250123,195400,256255930,16500,16500,16500,16500,0
|
|
20250123,195300,256255930,16500,16500,16500,16500,0
|
|
20250123,195200,256255930,16500,16500,16500,16500,0
|
|
20250123,195100,256255930,16500,16500,16500,16500,0
|
|
20250123,195000,256255930,16500,16500,16500,16500,0
|
|
20250123,194900,256255930,16500,16500,16500,16500,0
|
|
20250123,194800,256255930,16500,16500,16500,16500,0
|
|
20250123,194700,256255930,16500,16500,16500,16500,0
|
|
20250123,194600,256255930,16500,16500,16500,16500,0
|
|
20250123,194500,256255930,16500,16500,16500,16500,0
|
|
20250123,194400,256255930,16500,16500,16500,16500,504
|
|
20250123,194300,256255930,16500,16500,16500,16500,0
|
|
20250123,194200,256255930,16500,16500,16500,16500,0
|
|
20250123,194100,256255930,16500,16500,16500,16500,0
|
|
20250123,194000,256255930,16500,16500,16500,16500,0
|
|
20250123,193900,256255930,16500,16500,16500,16500,0
|
|
20250123,193800,256255930,16500,16500,16500,16500,0
|
|
20250123,193700,256255930,16500,16500,16500,16500,0
|
|
20250123,193600,256255930,16500,16500,16500,16500,0
|
|
20250123,193500,256255930,16500,16500,16500,16500,0
|
|
20250123,193400,256255930,16500,16500,16500,16500,0
|
|
20250123,193300,256255930,16500,16500,16500,16500,0
|
|
20250123,193200,256255930,16500,16500,16500,16500,0
|
|
20250123,193100,256255930,16500,16500,16500,16500,0
|
|
20250123,193000,256255930,16500,16500,16500,16500,0
|
|
20250123,192900,256255930,16500,16500,16500,16500,0
|
|
20250123,192800,256255930,16500,16500,16500,16500,0
|
|
20250123,192700,256255930,16500,16500,16500,16500,0
|
|
20250123,192600,256255930,16500,16500,16500,16500,0
|
|
20250123,192500,256255930,16500,16500,16500,16500,0
|
|
20250123,192400,256255930,16500,16500,16500,16500,0
|
|
20250123,192300,256255930,16500,16500,16500,16500,0
|
|
20250123,192200,256255930,16500,16500,16500,16500,0
|
|
20250123,192100,256255930,16500,16500,16500,16500,0
|
|
20250123,192000,256255930,16500,16500,16500,16500,0
|
|
20250123,191900,256255930,16500,16500,16500,16500,0
|
|
20250123,191800,256255930,16500,16500,16500,16500,0
|
|
20250123,191700,256255930,16500,16500,16500,16500,0
|
|
20250123,191600,256255930,16500,16500,16500,16500,0
|
|
20250123,191500,256255930,16500,16500,16500,16500,0
|
|
20250123,191400,256255930,16500,16500,16500,16500,504
|
|
20250123,191300,256255930,16500,16500,16500,16500,0
|
|
20250123,191200,256255930,16500,16500,16500,16500,0
|
|
20250123,191100,256255930,16500,16500,16500,16500,0
|
|
20250123,191000,256255930,16500,16500,16500,16500,0
|
|
20250123,190900,256255930,16500,16500,16500,16500,0
|
|
20250123,190800,256255930,16500,16500,16500,16500,0
|
|
20250123,190700,256255930,16500,16500,16500,16500,0
|
|
20250123,190600,256255930,16500,16500,16500,16500,0
|
|
20250123,190500,256255930,16500,16500,16500,16500,0
|
|
20250123,190400,256255930,16500,16500,16500,16500,0
|
|
20250123,190300,256255930,16500,16500,16500,16500,0
|
|
20250123,190200,256255930,16500,16500,16500,16500,0
|
|
20250123,190100,256255930,16500,16500,16500,16500,0
|
|
20250123,190000,256255930,16500,16500,16500,16500,0
|
|
20250123,185900,256255930,16500,16500,16500,16500,0
|
|
20250123,185800,256255930,16500,16500,16500,16500,0
|
|
20250123,185700,256255930,16500,16500,16500,16500,0
|
|
20250123,185600,256255930,16500,16500,16500,16500,0
|
|
20250123,185500,256255930,16500,16500,16500,16500,0
|
|
20250123,185400,256255930,16500,16500,16500,16500,0
|
|
20250123,185300,256255930,16500,16500,16500,16500,0
|
|
20250123,185200,256255930,16500,16500,16500,16500,0
|
|
20250123,185100,256255930,16500,16500,16500,16500,0
|
|
20250123,185000,256255930,16500,16500,16500,16500,0
|
|
20250123,184900,256255930,16500,16500,16500,16500,0
|
|
20250123,184800,256255930,16500,16500,16500,16500,0
|
|
20250123,184700,256255930,16500,16500,16500,16500,0
|
|
20250123,184600,256255930,16500,16500,16500,16500,0
|
|
20250123,184500,256255930,16500,16500,16500,16500,0
|
|
20250123,184400,256255930,16500,16500,16500,16500,504
|
|
20250123,184300,256255930,16500,16500,16500,16500,0
|
|
20250123,184200,256255930,16500,16500,16500,16500,0
|
|
20250123,184100,256255930,16500,16500,16500,16500,0
|
|
20250123,184000,256255930,16500,16500,16500,16500,0
|
|
20250123,183900,256255930,16500,16500,16500,16500,0
|
|
20250123,183800,256255930,16500,16500,16500,16500,0
|
|
20250123,183700,256255930,16500,16500,16500,16500,0
|
|
20250123,183600,256255930,16500,16500,16500,16500,0
|
|
20250123,183500,256255930,16500,16500,16500,16500,0
|
|
20250123,183400,256255930,16500,16500,16500,16500,0
|
|
20250123,183300,256255930,16500,16500,16500,16500,0
|
|
20250123,183200,256255930,16500,16500,16500,16500,0
|
|
20250123,183100,256255930,16500,16500,16500,16500,0
|
|
20250123,183000,256255930,16500,16500,16500,16500,0
|
|
20250123,182900,256255930,16500,16500,16500,16500,0
|
|
20250123,182800,256255930,16500,16500,16500,16500,0
|
|
20250123,182700,256255930,16500,16500,16500,16500,0
|
|
20250123,182600,256255930,16500,16500,16500,16500,0
|
|
20250123,182500,256255930,16500,16500,16500,16500,0
|
|
20250123,182400,256255930,16500,16500,16500,16500,0
|
|
20250123,182300,256255930,16500,16500,16500,16500,0
|
|
20250123,182200,256255930,16500,16500,16500,16500,0
|
|
20250123,182100,256255930,16500,16500,16500,16500,0
|
|
20250123,182000,256255930,16500,16500,16500,16500,0
|
|
20250123,181900,256255930,16500,16500,16500,16500,0
|
|
20250123,181800,256255930,16500,16500,16500,16500,0
|
|
20250123,181700,256255930,16500,16500,16500,16500,0
|
|
20250123,181600,256255930,16500,16500,16500,16500,0
|
|
20250123,181500,256255930,16500,16500,16500,16500,0
|
|
20250123,181400,256255930,16500,16500,16500,16500,504
|
|
20250123,181300,256255930,16500,16500,16500,16500,0
|
|
20250123,181200,256255930,16500,16500,16500,16500,0
|
|
20250123,181100,256255930,16500,16500,16500,16500,0
|
|
20250123,181000,256255930,16500,16500,16500,16500,0
|
|
20250123,180900,256255930,16500,16500,16500,16500,0
|
|
20250123,180800,256255930,16500,16500,16500,16500,0
|
|
20250123,180700,256255930,16500,16500,16500,16500,0
|
|
20250123,180600,256255930,16500,16500,16500,16500,0
|
|
20250123,180500,256255930,16500,16500,16500,16500,0
|
|
20250123,180400,256255930,16500,16500,16500,16500,0
|
|
20250123,180300,256255930,16500,16500,16500,16500,0
|
|
20250123,180200,256255930,16500,16500,16500,16500,0
|
|
20250123,180100,256255930,16500,16500,16500,16500,0
|
|
20250123,180000,256255930,16500,16500,16500,16500,0
|
|
20250123,175900,256255930,16500,16500,16500,16500,0
|
|
20250123,175800,256255930,16500,16500,16500,16500,0
|
|
20250123,175700,256255930,16500,16500,16500,16500,0
|
|
20250123,175600,256255930,16500,16500,16500,16500,0
|
|
20250123,175500,256255930,16500,16500,16500,16500,0
|
|
20250123,175400,256255930,16500,16500,16500,16500,0
|
|
20250123,175300,256255930,16500,16500,16500,16500,0
|
|
20250123,175200,256255930,16500,16500,16500,16500,0
|
|
20250123,175100,256255930,16500,16500,16500,16500,0
|
|
20250123,175000,256255930,16500,16500,16500,16500,0
|
|
20250123,174900,256255930,16500,16500,16500,16500,0
|
|
20250123,174800,256255930,16500,16500,16500,16500,0
|
|
20250123,174700,256255930,16500,16500,16500,16500,0
|
|
20250123,174600,256255930,16500,16500,16500,16500,0
|
|
20250123,174500,256255930,16500,16500,16500,16500,0
|
|
20250123,174400,256255930,16500,16500,16500,16500,504
|
|
20250123,174300,256255930,16500,16500,16500,16500,0
|
|
20250123,174200,256255930,16500,16500,16500,16500,0
|
|
20250123,174100,256255930,16500,16500,16500,16500,0
|
|
20250123,174000,256255930,16500,16500,16500,16500,0
|
|
20250123,173900,256255930,16500,16500,16500,16500,0
|
|
20250123,173800,256255930,16500,16500,16500,16500,0
|
|
20250123,173700,256255930,16500,16500,16500,16500,0
|
|
20250123,173600,256255930,16500,16500,16500,16500,0
|
|
20250123,173500,256255930,16500,16500,16500,16500,0
|
|
20250123,173400,256255930,16500,16500,16500,16500,0
|
|
20250123,173300,256255930,16500,16500,16500,16500,0
|
|
20250123,173200,256255930,16500,16500,16500,16500,0
|
|
20250123,173100,256255930,16500,16500,16500,16500,0
|
|
20250123,173000,256255930,16500,16500,16500,16500,0
|
|
20250123,172900,256255930,16500,16500,16500,16500,0
|
|
20250123,172800,256255930,16500,16500,16500,16500,0
|
|
20250123,172700,256255930,16500,16500,16500,16500,0
|
|
20250123,172600,256255930,16500,16500,16500,16500,0
|
|
20250123,172500,256255930,16500,16500,16500,16500,0
|
|
20250123,172400,256255930,16500,16500,16500,16500,0
|
|
20250123,172300,256255930,16500,16500,16500,16500,0
|
|
20250123,172200,256255930,16500,16500,16500,16500,0
|
|
20250123,172100,256255930,16500,16500,16500,16500,0
|
|
20250123,172000,256255930,16500,16500,16500,16500,0
|
|
20250123,171900,256255930,16500,16500,16500,16500,0
|
|
20250123,171800,256255930,16500,16500,16500,16500,0
|
|
20250123,171700,256255930,16500,16500,16500,16500,0
|
|
20250123,171600,256255930,16500,16500,16500,16500,0
|
|
20250123,171500,256255930,16500,16500,16500,16500,0
|
|
20250123,171400,256255930,16500,16500,16500,16500,504
|
|
20250123,171300,256255930,16500,16500,16500,16500,0
|
|
20250123,171200,256255930,16500,16500,16500,16500,0
|
|
20250123,171100,256255930,16500,16500,16500,16500,0
|
|
20250123,171000,256255930,16500,16500,16500,16500,0
|
|
20250123,170900,256255930,16500,16500,16500,16500,0
|
|
20250123,170800,256255930,16500,16500,16500,16500,0
|
|
20250123,170700,256255930,16500,16500,16500,16500,0
|
|
20250123,170600,256255930,16500,16500,16500,16500,0
|
|
20250123,170500,256255930,16500,16500,16500,16500,0
|
|
20250123,170400,256255930,16500,16500,16500,16500,0
|
|
20250123,170300,256255930,16500,16500,16500,16500,0
|
|
20250123,170200,256255930,16500,16500,16500,16500,0
|
|
20250123,170100,256255930,16500,16500,16500,16500,0
|
|
20250123,170000,256255930,16500,16500,16500,16500,0
|
|
20250123,165900,256255930,16500,16500,16500,16500,0
|
|
20250123,165800,256255930,16500,16500,16500,16500,0
|
|
20250123,165700,256255930,16500,16500,16500,16500,0
|
|
20250123,165600,256255930,16500,16500,16500,16500,0
|
|
20250123,165500,256255930,16500,16500,16500,16500,0
|
|
20250123,165400,256255930,16500,16500,16500,16500,0
|
|
20250123,165300,256255930,16500,16500,16500,16500,0
|
|
20250123,165200,256255930,16500,16500,16500,16500,0
|
|
20250123,165100,256255930,16500,16500,16500,16500,0
|
|
20250123,165000,256255930,16500,16500,16500,16500,0
|
|
20250123,164900,256255930,16500,16500,16500,16500,0
|
|
20250123,164800,256255930,16500,16500,16500,16500,0
|
|
20250123,164700,256255930,16500,16500,16500,16500,0
|
|
20250123,164600,256255930,16500,16500,16500,16500,0
|
|
20250123,164500,256255930,16500,16500,16500,16500,0
|
|
20250123,164400,256255930,16500,16500,16500,16500,504
|
|
20250123,164300,256255930,16500,16500,16500,16500,0
|
|
20250123,164200,256255930,16500,16500,16500,16500,0
|
|
20250123,164100,256255930,16500,16500,16500,16500,0
|
|
20250123,164000,256255930,16500,16500,16500,16500,0
|
|
20250123,163900,256255930,16500,16500,16500,16500,0
|
|
20250123,163800,256255930,16500,16500,16500,16500,0
|
|
20250123,163700,256255930,16500,16500,16500,16500,0
|
|
20250123,163600,256255930,16500,16500,16500,16500,0
|
|
20250123,163500,256255930,16500,16500,16500,16500,0
|
|
20250123,163400,256255930,16500,16500,16500,16500,0
|
|
20250123,163300,256255930,16500,16500,16500,16500,0
|
|
20250123,163200,256255930,16500,16500,16500,16500,0
|
|
20250123,163100,256255930,16500,16500,16500,16500,0
|
|
20250123,163000,256255930,16500,16500,16500,16500,0
|
|
20250123,162900,256255930,16500,16500,16500,16500,0
|
|
20250123,162800,256255930,16500,16500,16500,16500,0
|
|
20250123,162700,256255930,16500,16500,16500,16500,0
|
|
20250123,162600,256255930,16500,16500,16500,16500,0
|
|
20250123,162500,256255930,16500,16500,16500,16500,0
|
|
20250123,162400,256255930,16500,16500,16500,16500,0
|
|
20250123,162300,256255930,16500,16500,16500,16500,0
|
|
20250123,162200,256255930,16500,16500,16500,16500,0
|
|
20250123,162100,256255930,16500,16500,16500,16500,0
|
|
20250123,162000,256255930,16500,16500,16500,16500,0
|
|
20250123,161900,256255930,16500,16500,16500,16500,0
|
|
20250123,161800,256255930,16500,16500,16500,16500,0
|
|
20250123,161700,256255930,16500,16500,16500,16500,0
|
|
20250123,161600,256255930,16500,16500,16500,16500,0
|
|
20250123,161500,256255930,16500,16500,16500,16500,0
|
|
20250123,161400,256255930,16500,16500,16500,16500,504
|
|
20250123,161300,256255930,16500,16500,16500,16500,0
|
|
20250123,161200,256255930,16500,16500,16500,16500,0
|
|
20250123,161100,256255930,16500,16500,16500,16500,0
|
|
20250123,161000,256255930,16500,16500,16500,16500,0
|
|
20250123,160900,256255930,16500,16500,16500,16500,0
|
|
20250123,160800,256255930,16500,16500,16500,16500,0
|
|
20250123,160700,256255930,16500,16500,16500,16500,0
|
|
20250123,160600,256255930,16500,16500,16500,16500,0
|
|
20250123,160500,256255930,16500,16500,16500,16500,0
|
|
20250123,160400,256255930,16500,16500,16500,16500,0
|
|
20250123,160300,256255930,16500,16500,16500,16500,0
|
|
20250123,160200,256255930,16500,16500,16500,16500,0
|
|
20250123,160100,256255930,16500,16500,16500,16500,0
|
|
20250123,160000,256255930,16500,16500,16500,16500,0
|
|
20250123,155900,256255930,16500,16500,16500,16500,0
|
|
20250123,155800,256255930,16500,16500,16500,16500,0
|
|
20250123,155700,256255930,16500,16500,16500,16500,0
|
|
20250123,155600,256255930,16500,16500,16500,16500,0
|
|
20250123,155500,256255930,16500,16500,16500,16500,0
|
|
20250123,155400,256255930,16500,16500,16500,16500,0
|
|
20250123,155300,256255930,16500,16500,16500,16500,0
|
|
20250123,155200,256255930,16500,16500,16500,16500,0
|
|
20250123,155100,256255930,16500,16500,16500,16500,0
|
|
20250123,155000,256255930,16500,16500,16500,16500,0
|
|
20250123,154900,256255930,16500,16500,16500,16500,0
|
|
20250123,154800,256255930,16500,16500,16500,16500,0
|
|
20250123,154700,256255930,16500,16500,16500,16500,0
|
|
20250123,154600,256255930,16500,16500,16500,16500,0
|
|
20250123,154500,256255930,16500,16500,16500,16500,0
|
|
20250123,154400,256255930,16500,16500,16500,16500,504
|
|
20250123,154300,256255930,16500,16500,16500,16500,0
|
|
20250123,154200,256255930,16500,16500,16500,16500,0
|
|
20250123,154100,256255930,16500,16500,16500,16500,0
|
|
20250123,154000,256255930,16500,16500,16500,16500,0
|
|
20250123,153900,256255930,16500,16500,16500,16500,0
|
|
20250123,153800,256255930,16500,16500,16500,16500,0
|
|
20250123,153700,256255930,16500,16500,16500,16500,0
|
|
20250123,153600,256255930,16500,16500,16500,16500,0
|
|
20250123,153500,256255930,16500,16500,16500,16500,0
|
|
20250123,153400,256255930,16500,16500,16500,16500,0
|
|
20250123,153300,256255930,16500,16500,16500,16500,0
|
|
20250123,153200,256255930,16500,16500,16500,16500,0
|
|
20250123,153100,256255930,16500,16500,16500,16500,0
|
|
20250123,153000,256255930,16500,16500,16500,16500,504
|
|
20250123,152900,247939930,16520,16520,16520,16520,0
|
|
20250123,152800,247939930,16520,16520,16520,16520,0
|
|
20250123,152700,247939930,16520,16520,16520,16520,0
|
|
20250123,152600,247939930,16520,16520,16520,16520,0
|
|
20250123,152500,247939930,16520,16520,16520,16520,0
|
|
20250123,152400,247939930,16520,16520,16520,16520,0
|
|
20250123,152300,247939930,16520,16520,16520,16520,0
|
|
20250123,152200,247939930,16520,16520,16520,16520,0
|
|
20250123,152100,247939930,16520,16520,16520,16520,0
|
|
20250123,152000,247939930,16520,16520,16520,16520,0
|
|
20250123,151900,247939930,16520,16550,16550,16520,23
|
|
20250123,151800,247559520,16550,16520,16550,16520,67
|
|
20250123,151700,246450880,16520,16520,16520,16520,0
|
|
20250123,151600,246450880,16520,16520,16520,16520,0
|
|
20250123,151500,246450880,16520,16520,16520,16520,0
|
|
20250123,151400,246450880,16520,16560,16560,16520,26
|
|
20250123,151300,246021120,16560,16560,16560,16560,4
|
|
20250123,151200,245954880,16560,16560,16560,16560,50
|
|
20250123,151100,245126880,16560,16560,16560,16560,0
|
|
20250123,151000,245126880,16560,16570,16570,16510,225
|
|
20250123,150900,241407430,16510,16510,16510,16510,0
|
|
20250123,150800,241407430,16510,16510,16510,16510,3
|
|
20250123,150700,241357900,16510,16510,16510,16510,0
|
|
20250123,150600,241357900,16510,16510,16510,16510,0
|
|
20250123,150500,241357900,16510,16520,16520,16510,144
|
|
20250123,150400,238979150,16530,16580,16580,16530,158
|
|
20250123,150300,236367080,16590,16590,16590,16590,0
|
|
20250123,150200,236367080,16590,16590,16590,16590,10
|
|
20250123,150100,236201180,16590,16590,16590,16590,0
|
|
20250123,150000,236201180,16590,16590,16590,16590,1
|
|
20250123,145900,236184590,16590,16590,16590,16590,40
|
|
20250123,145800,235520990,16590,16590,16590,16590,0
|
|
20250123,145700,235520990,16590,16590,16590,16590,0
|
|
20250123,145600,235520990,16590,16590,16590,16590,0
|
|
20250123,145500,235520990,16590,16590,16590,16590,0
|
|
20250123,145400,235520990,16590,16590,16590,16590,1
|
|
20250123,145300,235504400,16590,16590,16600,16590,262
|
|
20250123,145200,231155840,16540,16540,16540,16540,0
|
|
20250123,145100,231155840,16540,16540,16540,16540,32
|
|
20250123,145000,230626560,16540,16540,16540,16540,1
|
|
20250123,144900,230610020,16530,16530,16530,16530,3
|
|
20250123,144800,230560430,16530,16640,16640,16530,1552
|
|
20250123,144700,204802540,16650,16650,16650,16650,3
|
|
20250123,144600,204752590,16610,16610,16610,16610,40
|
|
20250123,144500,204088190,16610,16610,16610,16610,131
|
|
20250123,144400,201912280,16610,16620,16620,16610,4
|
|
20250123,144300,201845820,16620,16620,16620,16620,10
|
|
20250123,144200,201679620,16650,16620,16650,16620,2
|
|
20250123,144100,201646350,16620,16620,16620,16620,3
|
|
20250123,144000,201596490,16620,16630,16630,16620,662
|
|
20250123,143900,190589560,16640,16640,16640,16640,0
|
|
20250123,143800,190589560,16640,16640,16640,16640,86
|
|
20250123,143700,189158520,16640,16640,16640,16640,0
|
|
20250123,143600,189158520,16640,16640,16640,16640,1
|
|
20250123,143500,189141880,16640,16660,16660,16640,144
|
|
20250123,143400,186744480,16670,16670,16670,16670,0
|
|
20250123,143300,186744480,16670,16700,16700,16670,9
|
|
20250123,143200,186594270,16700,16700,16700,16700,0
|
|
20250123,143100,186594270,16700,16700,16700,16700,7
|
|
20250123,143000,186477370,16720,16720,16720,16720,0
|
|
20250123,142900,186477370,16720,16720,16720,16720,22
|
|
20250123,142800,186109530,16750,16750,16750,16750,0
|
|
20250123,142700,186109530,16750,16750,16750,16750,0
|
|
20250123,142600,186109530,16750,16750,16750,16750,0
|
|
20250123,142500,186109530,16750,16750,16750,16750,10
|
|
20250123,142400,185942030,16730,16730,16730,16730,0
|
|
20250123,142300,185942030,16730,16730,16730,16730,0
|
|
20250123,142200,185942030,16730,16730,16730,16730,0
|
|
20250123,142100,185942030,16730,16700,16730,16700,281
|
|
20250123,142000,181245620,16700,16700,16700,16700,2
|
|
20250123,141900,181212220,16680,16680,16680,16680,0
|
|
20250123,141800,181212220,16680,16680,16680,16680,0
|
|
20250123,141700,181212220,16680,16690,16690,16680,10
|
|
20250123,141600,181045370,16690,16690,16690,16690,0
|
|
20250123,141500,181045370,16690,16690,16690,16690,0
|
|
20250123,141400,181045370,16690,16690,16690,16690,1
|
|
20250123,141300,181028680,16690,16690,16690,16690,0
|
|
20250123,141200,181028680,16690,16690,16690,16690,0
|
|
20250123,141100,181028680,16690,16690,16690,16690,0
|
|
20250123,141000,181028680,16690,16690,16690,16690,0
|
|
20250123,140900,181028680,16690,16690,16690,16690,16
|
|
20250123,140800,180761640,16670,16670,16670,16670,0
|
|
20250123,140700,180761640,16670,16670,16670,16670,9
|
|
20250123,140600,180611610,16680,16680,16680,16680,0
|
|
20250123,140500,180611610,16680,16690,16690,16680,101
|
|
20250123,140400,178926830,16690,16690,16690,16690,0
|
|
20250123,140300,178926830,16690,16690,16690,16690,0
|
|
20250123,140200,178926830,16690,16690,16690,16690,0
|
|
20250123,140100,178926830,16690,16690,16690,16690,0
|
|
20250123,140000,178926830,16690,16690,16690,16690,1
|
|
20250123,135900,178910140,16680,16680,16680,16680,0
|
|
20250123,135800,178910140,16680,16680,16680,16680,0
|
|
20250123,135700,178910140,16680,16680,16680,16680,1
|
|
20250123,135600,178893460,16720,16720,16720,16720,0
|
|
20250123,135500,178893460,16720,16720,16720,16720,1
|
|
20250123,135400,178876740,16680,16680,16680,16680,0
|
|
20250123,135300,178876740,16680,16680,16680,16680,10
|
|
20250123,135200,178709940,16720,16720,16720,16720,0
|
|
20250123,135100,178709940,16720,16720,16720,16720,0
|
|
20250123,135000,178709940,16720,16720,16720,16720,0
|
|
20250123,134900,178709940,16720,16680,16720,16680,2
|
|
20250123,134800,178676540,16710,16710,16710,16710,20
|
|
20250123,134700,178342340,16710,16690,16710,16690,2
|
|
20250123,134600,178308940,16700,16700,16700,16700,0
|
|
20250123,134500,178308940,16700,16700,16700,16700,0
|
|
20250123,134400,178308940,16700,16700,16700,16700,0
|
|
20250123,134300,178308940,16700,16720,16720,16700,32
|
|
20250123,134200,177774460,16730,16730,16730,16730,10
|
|
20250123,134100,177607160,16730,16730,16730,16730,0
|
|
20250123,134000,177607160,16730,16750,16750,16730,130
|
|
20250123,133900,175430130,16800,16800,16800,16800,10
|
|
20250123,133800,175262130,16800,16800,16800,16800,5
|
|
20250123,133700,175178130,16800,16800,16800,16800,11
|
|
20250123,133600,174993330,16800,16800,16800,16800,22
|
|
20250123,133500,174623730,16800,16800,16800,16800,12
|
|
20250123,133400,174422130,16800,16800,16800,16800,0
|
|
20250123,133300,174422130,16800,16800,16800,16800,0
|
|
20250123,133200,174422130,16800,16800,16800,16800,0
|
|
20250123,133100,174422130,16800,16800,16800,16800,10
|
|
20250123,133000,174254130,16800,16800,16800,16800,0
|
|
20250123,132900,174254130,16800,16800,16800,16800,0
|
|
20250123,132800,174254130,16800,16800,16800,16800,0
|
|
20250123,132700,174254130,16800,16800,16800,16800,0
|
|
20250123,132600,174254130,16800,16800,16800,16800,60
|
|
20250123,132500,173246130,16800,16800,16800,16800,0
|
|
20250123,132400,173246130,16800,16800,16800,16800,0
|
|
20250123,132300,173246130,16800,16800,16800,16800,0
|
|
20250123,132200,173246130,16800,16800,16800,16800,0
|
|
20250123,132100,173246130,16800,16800,16800,16800,0
|
|
20250123,132000,173246130,16800,16800,16800,16800,0
|
|
20250123,131900,173246130,16800,16800,16800,16800,0
|
|
20250123,131800,173246130,16800,16800,16800,16800,0
|
|
20250123,131700,173246130,16800,16800,16800,16800,0
|
|
20250123,131600,173246130,16800,16800,16800,16800,0
|
|
20250123,131500,173246130,16800,16800,16800,16800,0
|
|
20250123,131400,173246130,16800,16800,16800,16800,0
|
|
20250123,131300,173246130,16800,16800,16800,16800,0
|
|
20250123,131200,173246130,16800,16800,16800,16800,3
|
|
20250123,131100,173195730,16800,16800,16800,16800,0
|
|
20250123,131000,173195730,16800,16800,16800,16800,0
|
|
20250123,130900,173195730,16800,16800,16800,16800,3
|
|
20250123,130800,173145330,16740,16740,16740,16740,8
|
|
20250123,130700,173011410,16740,16750,16750,16740,20
|
|
20250123,130600,172676520,16740,16740,16740,16740,0
|
|
20250123,130500,172676520,16740,16740,16740,16740,0
|
|
20250123,130400,172676520,16740,16730,16740,16730,45
|
|
20250123,130300,171923570,16740,16740,16740,16740,0
|
|
20250123,130200,171923570,16740,16740,16740,16740,0
|
|
20250123,130100,171923570,16740,16740,16740,16740,84
|
|
20250123,130000,170517410,16740,16740,16740,16740,0
|
|
20250123,125900,170517410,16740,16740,16740,16740,0
|
|
20250123,125800,170517410,16740,16740,16740,16740,0
|
|
20250123,125700,170517410,16740,16740,16740,16740,31
|
|
20250123,125600,169998470,16650,16650,16650,16650,0
|
|
20250123,125500,169998470,16650,16690,16690,16650,93
|
|
20250123,125400,168446580,16690,16690,16690,16690,35
|
|
20250123,125300,167862430,16740,16740,16740,16740,50
|
|
20250123,125200,167025430,16640,16690,16690,16640,551
|
|
20250123,125100,157847770,16700,16750,16750,16700,221
|
|
20250123,125000,154155390,16780,16760,16780,16760,2
|
|
20250123,124900,154121850,16770,16780,16780,16770,2
|
|
20250123,124800,154088300,16790,16790,16790,16790,0
|
|
20250123,124700,154088300,16790,16790,16790,16790,1
|
|
20250123,124600,154071510,16790,16790,16790,16790,0
|
|
20250123,124500,154071510,16790,16790,16790,16790,1
|
|
20250123,124400,154054720,16680,16680,16680,16680,0
|
|
20250123,124300,154054720,16680,16680,16680,16680,0
|
|
20250123,124200,154054720,16680,16680,16680,16680,0
|
|
20250123,124100,154054720,16680,16720,16720,16680,450
|
|
20250123,124000,146546980,16790,16790,16790,16790,7
|
|
20250123,123900,146429450,16740,16740,16740,16740,0
|
|
20250123,123800,146429450,16740,16730,16740,16730,28
|
|
20250123,123700,145960780,16730,16730,16730,16730,0
|
|
20250123,123600,145960780,16730,16730,16730,16730,6
|
|
20250123,123500,145860400,16730,16730,16730,16730,0
|
|
20250123,123400,145860400,16730,16730,16730,16730,169
|
|
20250123,123300,143033030,16740,16740,16740,16740,28
|
|
20250123,123200,142564310,16740,16720,16740,16720,2
|
|
20250123,123100,142530850,16720,16720,16720,16720,0
|
|
20250123,123000,142530850,16720,16720,16720,16720,0
|
|
20250123,122900,142530850,16720,16700,16720,16700,671
|
|
20250123,122800,131324370,16710,16720,16720,16710,308
|
|
20250123,122700,126177190,16740,16720,16740,16720,81
|
|
20250123,122600,124822850,16720,16730,16730,16720,93
|
|
20250123,122500,123267260,16740,16740,16740,16740,0
|
|
20250123,122400,123267260,16740,16740,16740,16740,1
|
|
20250123,122300,123250520,16740,16740,16740,16740,6
|
|
20250123,122200,123150080,16740,16740,16740,16740,294
|
|
20250123,122100,118228520,16740,16740,16740,16740,0
|
|
20250123,122000,118228520,16740,16740,16740,16740,0
|
|
20250123,121900,118228520,16740,16740,16740,16740,0
|
|
20250123,121800,118228520,16740,16740,16740,16740,0
|
|
20250123,121700,118228520,16740,16740,16740,16740,0
|
|
20250123,121600,118228520,16740,16740,16740,16740,0
|
|
20250123,121500,118228520,16740,16740,16740,16740,94
|
|
20250123,121400,116654960,16740,16740,16740,16740,0
|
|
20250123,121300,116654960,16740,16740,16740,16740,110
|
|
20250123,121200,114813560,16750,16850,16850,16750,13
|
|
20250123,121100,114594780,16740,16740,16740,16740,0
|
|
20250123,121000,114594780,16740,16740,16740,16740,0
|
|
20250123,120900,114594780,16740,16740,16740,16740,0
|
|
20250123,120800,114594780,16740,16740,16740,16740,0
|
|
20250123,120700,114594780,16740,16740,16740,16740,0
|
|
20250123,120600,114594780,16740,16740,16740,16740,0
|
|
20250123,120500,114594780,16740,16740,16740,16740,0
|
|
20250123,120400,114594780,16740,16740,16740,16740,0
|
|
20250123,120300,114594780,16740,16740,16740,16740,0
|
|
20250123,120200,114594780,16740,16740,16740,16740,0
|
|
20250123,120100,114594780,16740,16750,16750,16740,48
|
|
20250123,120000,113791150,16870,16870,16870,16870,2
|
|
20250123,115900,113757410,16870,16870,16870,16870,65
|
|
20250123,115800,112660860,16870,16870,16870,16870,10
|
|
20250123,115700,112492160,16870,16870,16870,16870,0
|
|
20250123,115600,112492160,16870,16870,16870,16870,1
|
|
20250123,115500,112475290,16870,16780,16870,16780,30
|
|
20250123,115400,111969840,16740,16740,16740,16740,0
|
|
20250123,115300,111969840,16740,16740,16740,16740,0
|
|
20250123,115200,111969840,16740,16740,16740,16740,0
|
|
20250123,115100,111969840,16740,16740,16740,16740,0
|
|
20250123,115000,111969840,16740,16740,16740,16740,1
|
|
20250123,114900,111953100,16780,16780,16780,16780,1
|
|
20250123,114800,111936320,16790,16790,16790,16790,0
|
|
20250123,114700,111936320,16790,16790,16790,16790,0
|
|
20250123,114600,111936320,16790,16790,16790,16790,0
|
|
20250123,114500,111936320,16790,16790,16790,16790,6
|
|
20250123,114400,111835580,16790,16790,16790,16790,0
|
|
20250123,114300,111835580,16790,16790,16790,16790,0
|
|
20250123,114200,111835580,16790,16790,16790,16790,0
|
|
20250123,114100,111835580,16790,16790,16790,16790,0
|
|
20250123,114000,111835580,16790,16790,16790,16790,0
|
|
20250123,113900,111835580,16790,16790,16790,16790,0
|
|
20250123,113800,111835580,16790,16790,16790,16790,7
|
|
20250123,113700,111718050,16730,16730,16730,16730,0
|
|
20250123,113600,111718050,16730,16730,16730,16730,0
|
|
20250123,113500,111718050,16730,16730,16730,16730,0
|
|
20250123,113400,111718050,16730,16730,16730,16730,0
|
|
20250123,113300,111718050,16730,16780,16780,16730,581
|
|
20250123,113200,101972780,16790,16790,16790,16790,1
|
|
20250123,113100,101955990,16780,16780,16780,16780,0
|
|
20250123,113000,101955990,16780,16780,16780,16780,85
|
|
20250123,112900,100529690,16880,16880,16880,16880,0
|
|
20250123,112800,100529690,16880,16880,16880,16880,0
|
|
20250123,112700,100529690,16880,16880,16880,16880,1
|
|
20250123,112600,100512810,16880,16880,16880,16880,1
|
|
20250123,112500,100495930,16900,16900,16900,16900,0
|
|
20250123,112400,100495930,16900,16900,16900,16900,0
|
|
20250123,112300,100495930,16900,16900,16900,16900,3
|
|
20250123,112200,100445230,16770,16770,16770,16770,0
|
|
20250123,112100,100445230,16770,16770,16770,16770,0
|
|
20250123,112000,100445230,16770,16770,16770,16770,0
|
|
20250123,111900,100445230,16770,16770,16770,16770,0
|
|
20250123,111800,100445230,16770,16810,16810,16770,113
|
|
20250123,111700,98549590,16800,16800,16800,16800,20
|
|
20250123,111600,98213590,16810,16810,16810,16810,1
|
|
20250123,111500,98196780,16810,16810,16810,16810,0
|
|
20250123,111400,98196780,16810,16810,16810,16810,0
|
|
20250123,111300,98196780,16810,16810,16810,16810,0
|
|
20250123,111200,98196780,16810,16810,16810,16810,0
|
|
20250123,111100,98196780,16810,16840,16840,16810,50
|
|
20250123,111000,97355690,16820,16820,16820,16820,0
|
|
20250123,110900,97355690,16820,16820,16820,16820,0
|
|
20250123,110800,97355690,16820,16820,16820,16820,0
|
|
20250123,110700,97355690,16820,16820,16820,16820,0
|
|
20250123,110600,97355690,16820,16820,16820,16820,0
|
|
20250123,110500,97355690,16820,16820,16820,16820,13
|
|
20250123,110400,97137030,16810,16810,16810,16810,31
|
|
20250123,110300,96615920,16790,16790,16790,16790,0
|
|
20250123,110200,96615920,16790,16790,16790,16790,0
|
|
20250123,110100,96615920,16790,16790,16790,16790,0
|
|
20250123,110000,96615920,16790,16790,16790,16790,0
|
|
20250123,105900,96615920,16790,16790,16790,16790,1
|
|
20250123,105800,96599130,16790,16790,16790,16790,5
|
|
20250123,105700,96515180,16790,16790,16790,16790,0
|
|
20250123,105600,96515180,16790,16790,16790,16790,0
|
|
20250123,105500,96515180,16790,16790,16790,16790,0
|
|
20250123,105400,96515180,16790,16790,16790,16790,0
|
|
20250123,105300,96515180,16790,16790,16790,16790,0
|
|
20250123,105200,96515180,16790,16790,16790,16790,0
|
|
20250123,105100,96515180,16790,16790,16790,16790,0
|
|
20250123,105000,96515180,16790,16790,16790,16790,0
|
|
20250123,104900,96515180,16790,16790,16790,16790,1
|
|
20250123,104800,96498390,16790,16790,16790,16790,2
|
|
20250123,104700,96464810,16790,16790,16790,16790,0
|
|
20250123,104600,96464810,16790,16790,16790,16790,0
|
|
20250123,104500,96464810,16790,16800,16800,16790,22
|
|
20250123,104400,96095240,16800,16800,16800,16800,0
|
|
20250123,104300,96095240,16800,16800,16800,16800,0
|
|
20250123,104200,96095240,16800,16800,16800,16800,0
|
|
20250123,104100,96095240,16800,16800,16800,16800,0
|
|
20250123,104000,96095240,16800,16800,16800,16800,10
|
|
20250123,103900,95927240,16800,16800,16800,16800,5
|
|
20250123,103800,95843240,16800,16800,16800,16800,0
|
|
20250123,103700,95843240,16800,16800,16800,16800,0
|
|
20250123,103600,95843240,16800,16800,16800,16800,0
|
|
20250123,103500,95843240,16800,16800,16810,16800,58
|
|
20250123,103400,94868830,16800,16800,16800,16800,20
|
|
20250123,103300,94532830,16800,16800,16800,16800,1
|
|
20250123,103200,94516030,16800,16800,16800,16800,0
|
|
20250123,103100,94516030,16800,16800,16800,16800,2
|
|
20250123,103000,94482430,16810,16820,16820,16810,6
|
|
20250123,102900,94381540,16820,16820,16820,16820,0
|
|
20250123,102800,94381540,16820,16820,16820,16820,1
|
|
20250123,102700,94364720,16740,16740,16740,16740,0
|
|
20250123,102600,94364720,16740,16740,16740,16740,10
|
|
20250123,102500,94197320,16740,16740,16740,16740,0
|
|
20250123,102400,94197320,16740,16740,16740,16740,0
|
|
20250123,102300,94197320,16740,16740,16740,16740,0
|
|
20250123,102200,94197320,16740,16740,16740,16740,0
|
|
20250123,102100,94197320,16740,16740,16740,16740,0
|
|
20250123,102000,94197320,16740,16740,16740,16740,50
|
|
20250123,101900,93360320,16740,16740,16740,16740,0
|
|
20250123,101800,93360320,16740,16740,16740,16740,10
|
|
20250123,101700,93192920,16740,16740,16740,16740,0
|
|
20250123,101600,93192920,16740,16740,16740,16740,1
|
|
20250123,101500,93176180,16720,16720,16720,16720,0
|
|
20250123,101400,93176180,16720,16720,16720,16720,0
|
|
20250123,101300,93176180,16720,16720,16720,16720,0
|
|
20250123,101200,93176180,16720,16720,16720,16720,0
|
|
20250123,101100,93176180,16720,16720,16720,16720,0
|
|
20250123,101000,93176180,16720,16720,16720,16720,207
|
|
20250123,100900,89715140,16720,16720,16720,16720,1
|
|
20250123,100800,89698420,16720,16730,16730,16720,50
|
|
20250123,100700,88862320,16730,16730,16730,16730,1
|
|
20250123,100600,88845590,16720,16720,16720,16720,0
|
|
20250123,100500,88845590,16720,16720,16720,16720,0
|
|
20250123,100400,88845590,16720,16730,16730,16720,70
|
|
20250123,100300,87674940,16730,16730,16730,16730,0
|
|
20250123,100200,87674940,16730,16730,16730,16730,28
|
|
20250123,100100,87206500,16710,16710,16710,16710,0
|
|
20250123,100000,87206500,16710,16850,16850,16710,39
|
|
20250123,095900,86554460,16750,16750,16750,16750,2
|
|
20250123,095800,86520960,16750,16750,16750,16750,10
|
|
20250123,095700,86353460,16850,16850,16850,16850,1
|
|
20250123,095600,86336610,16750,16750,16750,16750,1
|
|
20250123,095500,86319860,16920,16920,16920,16920,0
|
|
20250123,095400,86319860,16920,16920,16920,16920,0
|
|
20250123,095300,86319860,16920,16760,16920,16750,217
|
|
20250123,095200,82684660,16750,16860,16860,16730,50
|
|
20250123,095100,81847240,16860,16910,16910,16860,86
|
|
20250123,095000,80397180,16860,16860,16860,16860,0
|
|
20250123,094900,80397180,16860,16850,16860,16850,405
|
|
20250123,094800,73569450,16730,16730,16730,16730,300
|
|
20250123,094700,68550450,16730,16860,16860,16730,50
|
|
20250123,094600,67712200,16850,16850,16850,16850,10
|
|
20250123,094500,67543700,16850,16850,16850,16850,12
|
|
20250123,094400,67341500,16850,16840,16850,16840,46
|
|
20250123,094300,66566800,16840,16830,16840,16730,22
|
|
20250123,094200,66197470,16730,16730,16730,16730,6
|
|
20250123,094100,66097090,16820,16820,16820,16820,0
|
|
20250123,094000,66097090,16820,16820,16820,16820,0
|
|
20250123,093900,66097090,16820,16820,16820,16820,0
|
|
20250123,093800,66097090,16820,16820,16820,16820,3
|
|
20250123,093700,66046630,16820,16820,16820,16820,1
|
|
20250123,093600,66029810,16850,16850,16850,16850,0
|
|
20250123,093500,66029810,16850,16850,16850,16850,0
|
|
20250123,093400,66029810,16850,16850,16850,16850,11
|
|
20250123,093300,65844460,16700,16780,16780,16700,30
|
|
20250123,093200,65342840,16800,16780,16800,16780,303
|
|
20250123,093100,60254720,16720,16730,16760,16700,26
|
|
20250123,093000,59819880,16730,16790,16790,16730,903
|
|
20250123,092900,44692870,16790,16830,16850,16790,353
|
|
20250123,092800,38761890,16820,16900,16900,16820,33
|
|
20250123,092700,38205990,16900,16990,16990,16900,2
|
|
20250123,092600,38172100,16900,16920,17000,16900,33
|
|
20250123,092500,37614240,17050,17050,17050,17050,0
|
|
20250123,092400,37614240,17050,17050,17050,17050,0
|
|
20250123,092300,37614240,17050,17050,17050,17050,0
|
|
20250123,092200,37614240,17050,17050,17050,17050,0
|
|
20250123,092100,37614240,17050,17050,17050,17050,8
|
|
20250123,092000,37477840,17050,17050,17050,17050,1
|
|
20250123,091900,37460790,16920,16920,16920,16920,10
|
|
20250123,091800,37291590,16910,16800,16910,16800,63
|
|
20250123,091700,36228200,16800,16810,16810,16800,2
|
|
20250123,091600,36194590,16800,16800,16800,16800,0
|
|
20250123,091500,36194590,16800,16800,16800,16800,0
|
|
20250123,091400,36194590,16800,16820,16820,16800,269
|
|
20250123,091300,31674050,16800,16910,16910,16800,9
|
|
20250123,091200,31522120,16910,16800,16910,16800,2
|
|
20250123,091100,31488410,16800,16930,16930,16800,899
|
|
20250123,091000,16317400,16930,16970,16970,16930,399
|
|
20250123,090900,9551650,16960,16960,16960,16960,157
|
|
20250123,090800,6888930,16960,16960,16960,16960,5
|
|
20250123,090700,6804130,16960,16970,16970,16930,160
|
|
20250123,090600,4091060,16960,16960,16960,16960,0
|
|
20250123,090500,4091060,16960,16990,16990,16960,112
|
|
20250123,090400,2190040,17250,17030,17250,17030,3
|
|
20250123,090300,2138730,17030,17030,17030,17030,1
|
|
20250123,090200,2121700,16990,17070,17070,16990,23
|
|
20250123,090100,1730330,17020,17080,17100,17020,12
|
|
20250123,090000,1525750,17140,17140,17150,17140,89
|