676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,201300,189804880,16620,16620,16620,16620,298
|
|
20250124,201200,189804880,16620,16620,16620,16620,0
|
|
20250124,201100,189804880,16620,16620,16620,16620,0
|
|
20250124,201000,189804880,16620,16620,16620,16620,0
|
|
20250124,200900,189804880,16620,16620,16620,16620,0
|
|
20250124,200800,189804880,16620,16620,16620,16620,0
|
|
20250124,200700,189804880,16620,16620,16620,16620,0
|
|
20250124,200600,189804880,16620,16620,16620,16620,0
|
|
20250124,200500,189804880,16620,16620,16620,16620,0
|
|
20250124,200400,189804880,16620,16620,16620,16620,0
|
|
20250124,200300,189804880,16620,16620,16620,16620,0
|
|
20250124,200200,189804880,16620,16620,16620,16620,0
|
|
20250124,200100,189804880,16620,16620,16620,16620,0
|
|
20250124,200000,189804880,16620,16620,16620,16620,0
|
|
20250124,195900,189804880,16620,16620,16620,16620,0
|
|
20250124,195800,189804880,16620,16620,16620,16620,0
|
|
20250124,195700,189804880,16620,16620,16620,16620,0
|
|
20250124,195600,189804880,16620,16620,16620,16620,0
|
|
20250124,195500,189804880,16620,16620,16620,16620,0
|
|
20250124,195400,189804880,16620,16620,16620,16620,0
|
|
20250124,195300,189804880,16620,16620,16620,16620,0
|
|
20250124,195200,189804880,16620,16620,16620,16620,0
|
|
20250124,195100,189804880,16620,16620,16620,16620,0
|
|
20250124,195000,189804880,16620,16620,16620,16620,0
|
|
20250124,194900,189804880,16620,16620,16620,16620,0
|
|
20250124,194800,189804880,16620,16620,16620,16620,0
|
|
20250124,194700,189804880,16620,16620,16620,16620,0
|
|
20250124,194600,189804880,16620,16620,16620,16620,0
|
|
20250124,194500,189804880,16620,16620,16620,16620,0
|
|
20250124,194400,189804880,16620,16620,16620,16620,0
|
|
20250124,194300,189804880,16620,16620,16620,16620,298
|
|
20250124,194200,189804880,16620,16620,16620,16620,0
|
|
20250124,194100,189804880,16620,16620,16620,16620,0
|
|
20250124,194000,189804880,16620,16620,16620,16620,0
|
|
20250124,193900,189804880,16620,16620,16620,16620,0
|
|
20250124,193800,189804880,16620,16620,16620,16620,0
|
|
20250124,193700,189804880,16620,16620,16620,16620,0
|
|
20250124,193600,189804880,16620,16620,16620,16620,0
|
|
20250124,193500,189804880,16620,16620,16620,16620,0
|
|
20250124,193400,189804880,16620,16620,16620,16620,0
|
|
20250124,193300,189804880,16620,16620,16620,16620,0
|
|
20250124,193200,189804880,16620,16620,16620,16620,0
|
|
20250124,193100,189804880,16620,16620,16620,16620,0
|
|
20250124,193000,189804880,16620,16620,16620,16620,0
|
|
20250124,192900,189804880,16620,16620,16620,16620,0
|
|
20250124,192800,189804880,16620,16620,16620,16620,0
|
|
20250124,192700,189804880,16620,16620,16620,16620,0
|
|
20250124,192600,189804880,16620,16620,16620,16620,0
|
|
20250124,192500,189804880,16620,16620,16620,16620,0
|
|
20250124,192400,189804880,16620,16620,16620,16620,0
|
|
20250124,192300,189804880,16620,16620,16620,16620,0
|
|
20250124,192200,189804880,16620,16620,16620,16620,0
|
|
20250124,192100,189804880,16620,16620,16620,16620,0
|
|
20250124,192000,189804880,16620,16620,16620,16620,0
|
|
20250124,191900,189804880,16620,16620,16620,16620,0
|
|
20250124,191800,189804880,16620,16620,16620,16620,0
|
|
20250124,191700,189804880,16620,16620,16620,16620,0
|
|
20250124,191600,189804880,16620,16620,16620,16620,0
|
|
20250124,191500,189804880,16620,16620,16620,16620,0
|
|
20250124,191400,189804880,16620,16620,16620,16620,0
|
|
20250124,191300,189804880,16620,16620,16620,16620,298
|
|
20250124,191200,189804880,16620,16620,16620,16620,0
|
|
20250124,191100,189804880,16620,16620,16620,16620,0
|
|
20250124,191000,189804880,16620,16620,16620,16620,0
|
|
20250124,190900,189804880,16620,16620,16620,16620,0
|
|
20250124,190800,189804880,16620,16620,16620,16620,0
|
|
20250124,190700,189804880,16620,16620,16620,16620,0
|
|
20250124,190600,189804880,16620,16620,16620,16620,0
|
|
20250124,190500,189804880,16620,16620,16620,16620,0
|
|
20250124,190400,189804880,16620,16620,16620,16620,0
|
|
20250124,190300,189804880,16620,16620,16620,16620,0
|
|
20250124,190200,189804880,16620,16620,16620,16620,0
|
|
20250124,190100,189804880,16620,16620,16620,16620,0
|
|
20250124,190000,189804880,16620,16620,16620,16620,0
|
|
20250124,185900,189804880,16620,16620,16620,16620,0
|
|
20250124,185800,189804880,16620,16620,16620,16620,0
|
|
20250124,185700,189804880,16620,16620,16620,16620,0
|
|
20250124,185600,189804880,16620,16620,16620,16620,0
|
|
20250124,185500,189804880,16620,16620,16620,16620,0
|
|
20250124,185400,189804880,16620,16620,16620,16620,0
|
|
20250124,185300,189804880,16620,16620,16620,16620,0
|
|
20250124,185200,189804880,16620,16620,16620,16620,0
|
|
20250124,185100,189804880,16620,16620,16620,16620,0
|
|
20250124,185000,189804880,16620,16620,16620,16620,0
|
|
20250124,184900,189804880,16620,16620,16620,16620,0
|
|
20250124,184800,189804880,16620,16620,16620,16620,0
|
|
20250124,184700,189804880,16620,16620,16620,16620,0
|
|
20250124,184600,189804880,16620,16620,16620,16620,0
|
|
20250124,184500,189804880,16620,16620,16620,16620,0
|
|
20250124,184400,189804880,16620,16620,16620,16620,0
|
|
20250124,184300,189804880,16620,16620,16620,16620,298
|
|
20250124,184200,189804880,16620,16620,16620,16620,0
|
|
20250124,184100,189804880,16620,16620,16620,16620,0
|
|
20250124,184000,189804880,16620,16620,16620,16620,0
|
|
20250124,183900,189804880,16620,16620,16620,16620,0
|
|
20250124,183800,189804880,16620,16620,16620,16620,0
|
|
20250124,183700,189804880,16620,16620,16620,16620,0
|
|
20250124,183600,189804880,16620,16620,16620,16620,0
|
|
20250124,183500,189804880,16620,16620,16620,16620,0
|
|
20250124,183400,189804880,16620,16620,16620,16620,0
|
|
20250124,183300,189804880,16620,16620,16620,16620,0
|
|
20250124,183200,189804880,16620,16620,16620,16620,0
|
|
20250124,183100,189804880,16620,16620,16620,16620,0
|
|
20250124,183000,189804880,16620,16620,16620,16620,0
|
|
20250124,182900,189804880,16620,16620,16620,16620,0
|
|
20250124,182800,189804880,16620,16620,16620,16620,0
|
|
20250124,182700,189804880,16620,16620,16620,16620,0
|
|
20250124,182600,189804880,16620,16620,16620,16620,0
|
|
20250124,182500,189804880,16620,16620,16620,16620,0
|
|
20250124,182400,189804880,16620,16620,16620,16620,0
|
|
20250124,182300,189804880,16620,16620,16620,16620,0
|
|
20250124,182200,189804880,16620,16620,16620,16620,0
|
|
20250124,182100,189804880,16620,16620,16620,16620,0
|
|
20250124,182000,189804880,16620,16620,16620,16620,0
|
|
20250124,181900,189804880,16620,16620,16620,16620,0
|
|
20250124,181800,189804880,16620,16620,16620,16620,0
|
|
20250124,181700,189804880,16620,16620,16620,16620,0
|
|
20250124,181600,189804880,16620,16620,16620,16620,0
|
|
20250124,181500,189804880,16620,16620,16620,16620,0
|
|
20250124,181400,189804880,16620,16620,16620,16620,0
|
|
20250124,181300,189804880,16620,16620,16620,16620,298
|
|
20250124,181200,189804880,16620,16620,16620,16620,0
|
|
20250124,181100,189804880,16620,16620,16620,16620,0
|
|
20250124,181000,189804880,16620,16620,16620,16620,0
|
|
20250124,180900,189804880,16620,16620,16620,16620,0
|
|
20250124,180800,189804880,16620,16620,16620,16620,0
|
|
20250124,180700,189804880,16620,16620,16620,16620,0
|
|
20250124,180600,189804880,16620,16620,16620,16620,0
|
|
20250124,180500,189804880,16620,16620,16620,16620,0
|
|
20250124,180400,189804880,16620,16620,16620,16620,0
|
|
20250124,180300,189804880,16620,16620,16620,16620,0
|
|
20250124,180200,189804880,16620,16620,16620,16620,0
|
|
20250124,180100,189804880,16620,16620,16620,16620,0
|
|
20250124,180000,189804880,16620,16620,16620,16620,0
|
|
20250124,175900,189804880,16620,16620,16620,16620,0
|
|
20250124,175800,189804880,16620,16620,16620,16620,0
|
|
20250124,175700,189804880,16620,16620,16620,16620,0
|
|
20250124,175600,189804880,16620,16620,16620,16620,0
|
|
20250124,175500,189804880,16620,16620,16620,16620,0
|
|
20250124,175400,189804880,16620,16620,16620,16620,0
|
|
20250124,175300,189804880,16620,16620,16620,16620,0
|
|
20250124,175200,189804880,16620,16620,16620,16620,0
|
|
20250124,175100,189804880,16620,16620,16620,16620,0
|
|
20250124,175000,189804880,16620,16620,16620,16620,0
|
|
20250124,174900,189804880,16620,16620,16620,16620,0
|
|
20250124,174800,189804880,16620,16620,16620,16620,0
|
|
20250124,174700,189804880,16620,16620,16620,16620,0
|
|
20250124,174600,189804880,16620,16620,16620,16620,0
|
|
20250124,174500,189804880,16620,16620,16620,16620,0
|
|
20250124,174400,189804880,16620,16620,16620,16620,0
|
|
20250124,174300,189804880,16620,16620,16620,16620,298
|
|
20250124,174200,189804880,16620,16620,16620,16620,0
|
|
20250124,174100,189804880,16620,16620,16620,16620,0
|
|
20250124,174000,189804880,16620,16620,16620,16620,0
|
|
20250124,173900,189804880,16620,16620,16620,16620,0
|
|
20250124,173800,189804880,16620,16620,16620,16620,0
|
|
20250124,173700,189804880,16620,16620,16620,16620,0
|
|
20250124,173600,189804880,16620,16620,16620,16620,0
|
|
20250124,173500,189804880,16620,16620,16620,16620,0
|
|
20250124,173400,189804880,16620,16620,16620,16620,0
|
|
20250124,173300,189804880,16620,16620,16620,16620,0
|
|
20250124,173200,189804880,16620,16620,16620,16620,0
|
|
20250124,173100,189804880,16620,16620,16620,16620,0
|
|
20250124,173000,189804880,16620,16620,16620,16620,0
|
|
20250124,172900,189804880,16620,16620,16620,16620,0
|
|
20250124,172800,189804880,16620,16620,16620,16620,0
|
|
20250124,172700,189804880,16620,16620,16620,16620,0
|
|
20250124,172600,189804880,16620,16620,16620,16620,0
|
|
20250124,172500,189804880,16620,16620,16620,16620,0
|
|
20250124,172400,189804880,16620,16620,16620,16620,0
|
|
20250124,172300,189804880,16620,16620,16620,16620,0
|
|
20250124,172200,189804880,16620,16620,16620,16620,0
|
|
20250124,172100,189804880,16620,16620,16620,16620,0
|
|
20250124,172000,189804880,16620,16620,16620,16620,0
|
|
20250124,171900,189804880,16620,16620,16620,16620,0
|
|
20250124,171800,189804880,16620,16620,16620,16620,0
|
|
20250124,171700,189804880,16620,16620,16620,16620,0
|
|
20250124,171600,189804880,16620,16620,16620,16620,0
|
|
20250124,171500,189804880,16620,16620,16620,16620,0
|
|
20250124,171400,189804880,16620,16620,16620,16620,0
|
|
20250124,171300,189804880,16620,16620,16620,16620,298
|
|
20250124,171200,189804880,16620,16620,16620,16620,0
|
|
20250124,171100,189804880,16620,16620,16620,16620,0
|
|
20250124,171000,189804880,16620,16620,16620,16620,0
|
|
20250124,170900,189804880,16620,16620,16620,16620,0
|
|
20250124,170800,189804880,16620,16620,16620,16620,0
|
|
20250124,170700,189804880,16620,16620,16620,16620,0
|
|
20250124,170600,189804880,16620,16620,16620,16620,0
|
|
20250124,170500,189804880,16620,16620,16620,16620,0
|
|
20250124,170400,189804880,16620,16620,16620,16620,0
|
|
20250124,170300,189804880,16620,16620,16620,16620,0
|
|
20250124,170200,189804880,16620,16620,16620,16620,0
|
|
20250124,170100,189804880,16620,16620,16620,16620,0
|
|
20250124,170000,189804880,16620,16620,16620,16620,0
|
|
20250124,165900,189804880,16620,16620,16620,16620,0
|
|
20250124,165800,189804880,16620,16620,16620,16620,0
|
|
20250124,165700,189804880,16620,16620,16620,16620,0
|
|
20250124,165600,189804880,16620,16620,16620,16620,0
|
|
20250124,165500,189804880,16620,16620,16620,16620,0
|
|
20250124,165400,189804880,16620,16620,16620,16620,0
|
|
20250124,165300,189804880,16620,16620,16620,16620,0
|
|
20250124,165200,189804880,16620,16620,16620,16620,0
|
|
20250124,165100,189804880,16620,16620,16620,16620,0
|
|
20250124,165000,189804880,16620,16620,16620,16620,0
|
|
20250124,164900,189804880,16620,16620,16620,16620,0
|
|
20250124,164800,189804880,16620,16620,16620,16620,0
|
|
20250124,164700,189804880,16620,16620,16620,16620,0
|
|
20250124,164600,189804880,16620,16620,16620,16620,0
|
|
20250124,164500,189804880,16620,16620,16620,16620,0
|
|
20250124,164400,189804880,16620,16620,16620,16620,0
|
|
20250124,164300,189804880,16620,16620,16620,16620,298
|
|
20250124,164200,189804880,16620,16620,16620,16620,0
|
|
20250124,164100,189804880,16620,16620,16620,16620,0
|
|
20250124,164000,189804880,16620,16620,16620,16620,0
|
|
20250124,163900,189804880,16620,16620,16620,16620,0
|
|
20250124,163800,189804880,16620,16620,16620,16620,0
|
|
20250124,163700,189804880,16620,16620,16620,16620,0
|
|
20250124,163600,189804880,16620,16620,16620,16620,0
|
|
20250124,163500,189804880,16620,16620,16620,16620,0
|
|
20250124,163400,189804880,16620,16620,16620,16620,0
|
|
20250124,163300,189804880,16620,16620,16620,16620,0
|
|
20250124,163200,189804880,16620,16620,16620,16620,0
|
|
20250124,163100,189804880,16620,16620,16620,16620,0
|
|
20250124,163000,189804880,16620,16620,16620,16620,0
|
|
20250124,162900,189804880,16620,16620,16620,16620,0
|
|
20250124,162800,189804880,16620,16620,16620,16620,0
|
|
20250124,162700,189804880,16620,16620,16620,16620,0
|
|
20250124,162600,189804880,16620,16620,16620,16620,0
|
|
20250124,162500,189804880,16620,16620,16620,16620,0
|
|
20250124,162400,189804880,16620,16620,16620,16620,0
|
|
20250124,162300,189804880,16620,16620,16620,16620,0
|
|
20250124,162200,189804880,16620,16620,16620,16620,0
|
|
20250124,162100,189804880,16620,16620,16620,16620,0
|
|
20250124,162000,189804880,16620,16620,16620,16620,0
|
|
20250124,161900,189804880,16620,16620,16620,16620,0
|
|
20250124,161800,189804880,16620,16620,16620,16620,0
|
|
20250124,161700,189804880,16620,16620,16620,16620,0
|
|
20250124,161600,189804880,16620,16620,16620,16620,0
|
|
20250124,161500,189804880,16620,16620,16620,16620,0
|
|
20250124,161400,189804880,16620,16620,16620,16620,0
|
|
20250124,161300,189804880,16620,16620,16620,16620,298
|
|
20250124,161200,189804880,16620,16620,16620,16620,0
|
|
20250124,161100,189804880,16620,16620,16620,16620,0
|
|
20250124,161000,189804880,16620,16620,16620,16620,0
|
|
20250124,160900,189804880,16620,16620,16620,16620,0
|
|
20250124,160800,189804880,16620,16620,16620,16620,0
|
|
20250124,160700,189804880,16620,16620,16620,16620,0
|
|
20250124,160600,189804880,16620,16620,16620,16620,0
|
|
20250124,160500,189804880,16620,16620,16620,16620,0
|
|
20250124,160400,189804880,16620,16620,16620,16620,0
|
|
20250124,160300,189804880,16620,16620,16620,16620,0
|
|
20250124,160200,189804880,16620,16620,16620,16620,0
|
|
20250124,160100,189804880,16620,16620,16620,16620,0
|
|
20250124,160000,189804880,16620,16620,16620,16620,0
|
|
20250124,155900,189804880,16620,16620,16620,16620,0
|
|
20250124,155800,189804880,16620,16620,16620,16620,0
|
|
20250124,155700,189804880,16620,16620,16620,16620,0
|
|
20250124,155600,189804880,16620,16620,16620,16620,0
|
|
20250124,155500,189804880,16620,16620,16620,16620,0
|
|
20250124,155400,189804880,16620,16620,16620,16620,0
|
|
20250124,155300,189804880,16620,16620,16620,16620,0
|
|
20250124,155200,189804880,16620,16620,16620,16620,0
|
|
20250124,155100,189804880,16620,16620,16620,16620,0
|
|
20250124,155000,189804880,16620,16620,16620,16620,0
|
|
20250124,154900,189804880,16620,16620,16620,16620,0
|
|
20250124,154800,189804880,16620,16620,16620,16620,0
|
|
20250124,154700,189804880,16620,16620,16620,16620,0
|
|
20250124,154600,189804880,16620,16620,16620,16620,0
|
|
20250124,154500,189804880,16620,16620,16620,16620,0
|
|
20250124,154400,189804880,16620,16620,16620,16620,0
|
|
20250124,154300,189804880,16620,16620,16620,16620,298
|
|
20250124,154200,189804880,16620,16620,16620,16620,0
|
|
20250124,154100,189804880,16620,16620,16620,16620,0
|
|
20250124,154000,189804880,16620,16620,16620,16620,0
|
|
20250124,153900,189804880,16620,16620,16620,16620,0
|
|
20250124,153800,189804880,16620,16620,16620,16620,0
|
|
20250124,153700,189804880,16620,16620,16620,16620,0
|
|
20250124,153600,189804880,16620,16620,16620,16620,0
|
|
20250124,153500,189804880,16620,16620,16620,16620,0
|
|
20250124,153400,189804880,16620,16620,16620,16620,0
|
|
20250124,153300,189804880,16620,16620,16620,16620,0
|
|
20250124,153200,189804880,16620,16620,16620,16620,0
|
|
20250124,153100,189804880,16620,16620,16620,16620,0
|
|
20250124,153000,189804880,16620,16620,16620,16620,298
|
|
20250124,152900,184852120,17140,17140,17140,17140,0
|
|
20250124,152800,184852120,17140,17140,17140,17140,0
|
|
20250124,152700,184852120,17140,17140,17140,17140,0
|
|
20250124,152600,184852120,17140,17140,17140,17140,0
|
|
20250124,152500,184852120,17140,17140,17140,17140,0
|
|
20250124,152400,184852120,17140,17140,17140,17140,0
|
|
20250124,152300,184852120,17140,17140,17140,17140,0
|
|
20250124,152200,184852120,17140,17140,17140,17140,0
|
|
20250124,152100,184852120,17140,17140,17140,17140,0
|
|
20250124,152000,184852120,17140,17140,17140,17140,0
|
|
20250124,151900,184852120,17140,16990,17140,16990,26
|
|
20250124,151800,184410080,16910,17140,17140,16910,12
|
|
20250124,151700,184206930,17210,17220,17220,17160,512
|
|
20250124,151600,175410470,17220,17240,17250,17220,356
|
|
20250124,151500,169274620,17230,17190,17230,17190,59
|
|
20250124,151400,168259880,17170,17170,17170,17170,0
|
|
20250124,151300,168259880,17170,17160,17170,17160,14
|
|
20250124,151200,168019530,17160,17160,17160,17160,107
|
|
20250124,151100,166183410,17140,17130,17140,17130,79
|
|
20250124,151000,164830000,17130,16930,17160,16930,424
|
|
20250124,150900,157559050,17160,17160,17160,17160,0
|
|
20250124,150800,157559050,17160,17140,17160,17140,200
|
|
20250124,150700,154127500,16940,16940,16940,16940,1
|
|
20250124,150600,154110560,16930,16990,16990,16930,10
|
|
20250124,150500,153941200,16990,17130,17170,16990,306
|
|
20250124,150400,148690010,17090,17090,17090,17090,0
|
|
20250124,150300,148690010,17090,17110,17110,17090,80
|
|
20250124,150200,147321370,17110,17110,17110,17110,0
|
|
20250124,150100,147321370,17110,17110,17110,17110,0
|
|
20250124,150000,147321370,17110,17110,17110,17110,5
|
|
20250124,145900,147235820,17170,17170,17170,17170,0
|
|
20250124,145800,147235820,17170,17170,17170,17170,0
|
|
20250124,145700,147235820,17170,17170,17170,17170,0
|
|
20250124,145600,147235820,17170,17170,17170,17170,5
|
|
20250124,145500,147149970,17170,17170,17170,17170,2
|
|
20250124,145400,147115630,17100,17100,17100,17100,0
|
|
20250124,145300,147115630,17100,17150,17190,17100,22
|
|
20250124,145200,146737620,17150,17010,17150,17010,1273
|
|
20250124,145100,124978680,17010,17010,17010,17010,5
|
|
20250124,145000,124893630,17010,17010,17010,17010,6
|
|
20250124,144900,124791570,17060,17060,17060,17060,1
|
|
20250124,144800,124774510,17060,17060,17060,17060,0
|
|
20250124,144700,124774510,17060,17060,17060,17060,10
|
|
20250124,144600,124603910,17070,17070,17070,17070,0
|
|
20250124,144500,124603910,17070,17060,17070,17060,5
|
|
20250124,144400,124518580,17070,17060,17070,17060,16
|
|
20250124,144300,124245610,17050,17050,17050,17050,0
|
|
20250124,144200,124245610,17050,17000,17050,17000,460
|
|
20250124,144100,116425510,16990,16980,16990,16980,128
|
|
20250124,144000,114251870,16950,16950,16950,16950,18
|
|
20250124,143900,113946770,17000,17000,17000,17000,186
|
|
20250124,143800,110784770,17000,16900,17000,16900,607
|
|
20250124,143700,100486850,16870,16840,16870,16840,38
|
|
20250124,143600,99846450,16860,16860,16860,16860,0
|
|
20250124,143500,99846450,16860,16860,16860,16860,0
|
|
20250124,143400,99846450,16860,16820,16860,16820,17
|
|
20250124,143300,99560230,16820,16820,16820,16820,20
|
|
20250124,143200,99223830,16820,16820,16820,16820,11
|
|
20250124,143100,99038810,16810,16810,16810,16810,89
|
|
20250124,143000,97542720,16790,16710,16790,16700,92
|
|
20250124,142900,96002790,16710,16630,16710,16630,338
|
|
20250124,142800,90378910,16690,16690,16690,16690,0
|
|
20250124,142700,90378910,16690,16630,16690,16630,27
|
|
20250124,142600,89929000,16630,16630,16630,16630,11
|
|
20250124,142500,89746070,16630,16630,16630,16630,20
|
|
20250124,142400,89413470,16620,16620,16620,16620,0
|
|
20250124,142300,89413470,16620,16620,16620,16620,149
|
|
20250124,142200,86937090,16600,16600,16600,16600,82
|
|
20250124,142100,85575890,16600,16570,16600,16570,26
|
|
20250124,142000,85144740,16570,16570,16570,16570,139
|
|
20250124,141900,82841510,16510,16510,16510,16510,0
|
|
20250124,141800,82841510,16510,16510,16510,16510,0
|
|
20250124,141700,82841510,16510,16510,16510,16510,0
|
|
20250124,141600,82841510,16510,16510,16510,16510,0
|
|
20250124,141500,82841510,16510,16510,16510,16510,0
|
|
20250124,141400,82841510,16510,16510,16510,16510,0
|
|
20250124,141300,82841510,16510,16510,16510,16510,0
|
|
20250124,141200,82841510,16510,16510,16510,16510,0
|
|
20250124,141100,82841510,16510,16510,16510,16510,0
|
|
20250124,141000,82841510,16510,16510,16510,16510,10
|
|
20250124,140900,82676410,16510,16510,16510,16510,0
|
|
20250124,140800,82676410,16510,16510,16510,16510,14
|
|
20250124,140700,82445270,16510,16510,16510,16510,0
|
|
20250124,140600,82445270,16510,16510,16510,16510,0
|
|
20250124,140500,82445270,16510,16570,16570,16510,7
|
|
20250124,140400,82329640,16500,16500,16500,16500,0
|
|
20250124,140300,82329640,16500,16510,16510,16500,6
|
|
20250124,140200,82230610,16570,16570,16570,16570,0
|
|
20250124,140100,82230610,16570,16570,16570,16570,0
|
|
20250124,140000,82230610,16570,16570,16570,16570,0
|
|
20250124,135900,82230610,16570,16570,16570,16570,0
|
|
20250124,135800,82230610,16570,16570,16570,16570,1
|
|
20250124,135700,82214040,16500,16500,16500,16500,0
|
|
20250124,135600,82214040,16500,16500,16500,16500,0
|
|
20250124,135500,82214040,16500,16500,16500,16500,0
|
|
20250124,135400,82214040,16500,16500,16500,16500,0
|
|
20250124,135300,82214040,16500,16500,16500,16500,0
|
|
20250124,135200,82214040,16500,16500,16500,16500,0
|
|
20250124,135100,82214040,16500,16500,16500,16500,0
|
|
20250124,135000,82214040,16500,16500,16500,16500,0
|
|
20250124,134900,82214040,16500,16500,16500,16500,0
|
|
20250124,134800,82214040,16500,16500,16500,16500,0
|
|
20250124,134700,82214040,16500,16500,16500,16500,0
|
|
20250124,134600,82214040,16500,16500,16500,16500,22
|
|
20250124,134500,81851040,16500,16500,16500,16500,0
|
|
20250124,134400,81851040,16500,16500,16500,16500,0
|
|
20250124,134300,81851040,16500,16500,16500,16500,15
|
|
20250124,134200,81603540,16500,16500,16500,16500,10
|
|
20250124,134100,81438540,16500,16500,16500,16500,0
|
|
20250124,134000,81438540,16500,16500,16500,16500,0
|
|
20250124,133900,81438540,16500,16500,16500,16500,0
|
|
20250124,133800,81438540,16500,16500,16500,16500,0
|
|
20250124,133700,81438540,16500,16500,16500,16500,40
|
|
20250124,133600,80778540,16400,16400,16400,16400,0
|
|
20250124,133500,80778540,16400,16400,16400,16400,0
|
|
20250124,133400,80778540,16400,16400,16400,16400,0
|
|
20250124,133300,80778540,16400,16400,16400,16400,0
|
|
20250124,133200,80778540,16400,16400,16400,16400,0
|
|
20250124,133100,80778540,16400,16400,16400,16400,0
|
|
20250124,133000,80778540,16400,16400,16400,16400,0
|
|
20250124,132900,80778540,16400,16430,16430,16400,100
|
|
20250124,132800,79137840,16440,16440,16440,16440,0
|
|
20250124,132700,79137840,16440,16440,16440,16440,20
|
|
20250124,132600,78809040,16440,16440,16440,16440,21
|
|
20250124,132500,78463800,16440,16440,16440,16440,0
|
|
20250124,132400,78463800,16440,16460,16460,16440,123
|
|
20250124,132300,76440950,16460,16460,16460,16460,0
|
|
20250124,132200,76440950,16460,16460,16460,16460,0
|
|
20250124,132100,76440950,16460,16470,16470,16460,20
|
|
20250124,132000,76111740,16460,16460,16460,16460,0
|
|
20250124,131900,76111740,16460,16470,16470,16460,107
|
|
20250124,131800,74350460,16460,16460,16460,16460,0
|
|
20250124,131700,74350460,16460,16520,16520,16460,109
|
|
20250124,131600,72552660,16460,16460,16460,16460,0
|
|
20250124,131500,72552660,16460,16460,16460,16460,0
|
|
20250124,131400,72552660,16460,16550,16550,16460,508
|
|
20250124,131300,64189520,16550,16550,16550,16550,0
|
|
20250124,131200,64189520,16550,16550,16550,16550,1
|
|
20250124,131100,64172970,16520,16520,16520,16520,5
|
|
20250124,131000,64090370,16500,16500,16500,16500,0
|
|
20250124,130900,64090370,16500,16500,16500,16500,0
|
|
20250124,130800,64090370,16500,16650,16650,16500,500
|
|
20250124,130700,55822910,16700,16700,16700,16700,0
|
|
20250124,130600,55822910,16700,16700,16700,16700,0
|
|
20250124,130500,55822910,16700,16700,16700,16700,0
|
|
20250124,130400,55822910,16700,16700,16700,16700,0
|
|
20250124,130300,55822910,16700,16700,16700,16700,0
|
|
20250124,130200,55822910,16700,16700,16700,16700,0
|
|
20250124,130100,55822910,16700,16700,16700,16700,0
|
|
20250124,130000,55822910,16700,16700,16700,16700,0
|
|
20250124,125900,55822910,16700,16700,16700,16700,6
|
|
20250124,125800,55722710,16700,16700,16700,16700,5
|
|
20250124,125700,55639210,16700,16700,16700,16700,20
|
|
20250124,125600,55305210,16700,16700,16700,16700,0
|
|
20250124,125500,55305210,16700,16700,16700,16700,0
|
|
20250124,125400,55305210,16700,16700,16700,16700,0
|
|
20250124,125300,55305210,16700,16700,16700,16700,0
|
|
20250124,125200,55305210,16700,16700,16700,16700,0
|
|
20250124,125100,55305210,16700,16700,16700,16700,0
|
|
20250124,125000,55305210,16700,16700,16700,16700,0
|
|
20250124,124900,55305210,16700,16700,16700,16700,0
|
|
20250124,124800,55305210,16700,16700,16700,16700,1
|
|
20250124,124700,55288510,16660,16660,16660,16660,1
|
|
20250124,124600,55271850,16670,16680,16680,16670,2
|
|
20250124,124500,55238500,16690,16690,16690,16690,1
|
|
20250124,124400,55221810,16620,16620,16620,16620,0
|
|
20250124,124300,55221810,16620,16620,16620,16620,0
|
|
20250124,124200,55221810,16620,16620,16620,16620,0
|
|
20250124,124100,55221810,16620,16620,16620,16620,0
|
|
20250124,124000,55221810,16620,16620,16620,16620,0
|
|
20250124,123900,55221810,16620,16620,16620,16620,0
|
|
20250124,123800,55221810,16620,16620,16620,16620,0
|
|
20250124,123700,55221810,16620,16620,16620,16620,0
|
|
20250124,123600,55221810,16620,16620,16620,16620,0
|
|
20250124,123500,55221810,16620,16620,16620,16620,0
|
|
20250124,123400,55221810,16620,16620,16620,16620,1
|
|
20250124,123300,55205190,16660,16660,16660,16660,26
|
|
20250124,123200,54772030,16620,16620,16620,16620,0
|
|
20250124,123100,54772030,16620,16620,16620,16620,0
|
|
20250124,123000,54772030,16620,16620,16620,16620,0
|
|
20250124,122900,54772030,16620,16620,16620,16620,0
|
|
20250124,122800,54772030,16620,16620,16620,16620,273
|
|
20250124,122700,50234770,16620,16620,16620,16620,0
|
|
20250124,122600,50234770,16620,16620,16620,16620,5
|
|
20250124,122500,50151670,16620,16620,16620,16620,3
|
|
20250124,122400,50101810,16620,16620,16620,16620,0
|
|
20250124,122300,50101810,16620,16620,16620,16620,2
|
|
20250124,122200,50068570,16620,16620,16620,16620,2
|
|
20250124,122100,50035330,16620,16620,16620,16620,0
|
|
20250124,122000,50035330,16620,16620,16620,16620,7
|
|
20250124,121900,49918990,16610,16610,16610,16610,0
|
|
20250124,121800,49918990,16610,16610,16610,16610,0
|
|
20250124,121700,49918990,16610,16620,16620,16610,11
|
|
20250124,121600,49736210,16620,16620,16620,16620,0
|
|
20250124,121500,49736210,16620,16620,16620,16620,10
|
|
20250124,121400,49570010,16620,16620,16620,16620,0
|
|
20250124,121300,49570010,16620,16620,16620,16620,0
|
|
20250124,121200,49570010,16620,16620,16620,16620,0
|
|
20250124,121100,49570010,16620,16610,16620,16600,22
|
|
20250124,121000,49204600,16620,16620,16620,16620,0
|
|
20250124,120900,49204600,16620,16620,16620,16620,0
|
|
20250124,120800,49204600,16620,16620,16620,16620,4
|
|
20250124,120700,49138120,16620,16620,16620,16620,0
|
|
20250124,120600,49138120,16620,16620,16620,16620,0
|
|
20250124,120500,49138120,16620,16620,16620,16620,0
|
|
20250124,120400,49138120,16620,16630,16630,16620,22
|
|
20250124,120300,48772270,16630,16630,16630,16630,0
|
|
20250124,120200,48772270,16630,16630,16630,16630,0
|
|
20250124,120100,48772270,16630,16630,16630,16630,15
|
|
20250124,120000,48522820,16630,16630,16630,16630,0
|
|
20250124,115900,48522820,16630,16630,16630,16630,0
|
|
20250124,115800,48522820,16630,16630,16630,16630,0
|
|
20250124,115700,48522820,16630,16670,16670,16630,6
|
|
20250124,115600,48423000,16670,16670,16670,16670,5
|
|
20250124,115500,48339650,16670,16670,16670,16670,0
|
|
20250124,115400,48339650,16670,16670,16670,16670,1
|
|
20250124,115300,48322980,16670,16670,16670,16670,2
|
|
20250124,115200,48289640,16690,16690,16690,16690,0
|
|
20250124,115100,48289640,16690,16690,16690,16690,4
|
|
20250124,115000,48222880,16710,16710,16710,16710,0
|
|
20250124,114900,48222880,16710,16710,16710,16710,2
|
|
20250124,114800,48189460,16700,16700,16700,16700,0
|
|
20250124,114700,48189460,16700,16700,16700,16700,0
|
|
20250124,114600,48189460,16700,16700,16700,16700,6
|
|
20250124,114500,48089260,16690,16690,16690,16690,0
|
|
20250124,114400,48089260,16690,16690,16690,16690,0
|
|
20250124,114300,48089260,16690,16690,16690,16690,0
|
|
20250124,114200,48089260,16690,16690,16690,16690,0
|
|
20250124,114100,48089260,16690,16690,16690,16690,0
|
|
20250124,114000,48089260,16690,16690,16690,16690,0
|
|
20250124,113900,48089260,16690,16700,16700,16690,102
|
|
20250124,113800,46386830,16790,16790,16790,16790,0
|
|
20250124,113700,46386830,16790,16790,16790,16790,0
|
|
20250124,113600,46386830,16790,16790,16790,16790,10
|
|
20250124,113500,46218930,16810,16810,16810,16810,0
|
|
20250124,113400,46218930,16810,16810,16810,16810,0
|
|
20250124,113300,46218930,16810,16810,16810,16810,0
|
|
20250124,113200,46218930,16810,16810,16810,16810,0
|
|
20250124,113100,46218930,16810,16810,16810,16810,0
|
|
20250124,113000,46218930,16810,16810,16810,16810,0
|
|
20250124,112900,46218930,16810,16810,16810,16810,4
|
|
20250124,112800,46151690,16820,16820,16820,16820,0
|
|
20250124,112700,46151690,16820,16820,16820,16820,0
|
|
20250124,112600,46151690,16820,16680,16820,16680,100
|
|
20250124,112500,44471640,16620,16620,16620,16620,0
|
|
20250124,112400,44471640,16620,16620,16620,16620,0
|
|
20250124,112300,44471640,16620,16620,16620,16620,0
|
|
20250124,112200,44471640,16620,16620,16620,16620,0
|
|
20250124,112100,44471640,16620,16620,16620,16620,0
|
|
20250124,112000,44471640,16620,16620,16620,16620,0
|
|
20250124,111900,44471640,16620,16670,16670,16620,252
|
|
20250124,111800,40282100,16680,16680,16680,16680,3
|
|
20250124,111700,40232060,16680,16680,16680,16680,3
|
|
20250124,111600,40182020,16760,16760,16760,16760,0
|
|
20250124,111500,40182020,16760,16760,16760,16760,0
|
|
20250124,111400,40182020,16760,16760,16760,16760,0
|
|
20250124,111300,40182020,16760,16760,16760,16760,0
|
|
20250124,111200,40182020,16760,16760,16760,16760,1
|
|
20250124,111100,40165260,16680,16680,16680,16680,2
|
|
20250124,111000,40131900,16780,16780,16780,16780,0
|
|
20250124,110900,40131900,16780,16780,16780,16780,0
|
|
20250124,110800,40131900,16780,16780,16780,16780,10
|
|
20250124,110700,39964100,16780,16780,16780,16780,0
|
|
20250124,110600,39964100,16780,16780,16780,16780,2
|
|
20250124,110500,39930540,16780,16780,16780,16780,0
|
|
20250124,110400,39930540,16780,16780,16780,16780,5
|
|
20250124,110300,39846640,16780,16780,16780,16780,0
|
|
20250124,110200,39846640,16780,16780,16780,16780,0
|
|
20250124,110100,39846640,16780,16780,16780,16780,20
|
|
20250124,110000,39511040,16830,16830,16830,16830,0
|
|
20250124,105900,39511040,16830,16830,16830,16830,0
|
|
20250124,105800,39511040,16830,16830,16830,16830,0
|
|
20250124,105700,39511040,16830,16830,16830,16830,0
|
|
20250124,105600,39511040,16830,16830,16830,16830,0
|
|
20250124,105500,39511040,16830,16830,16830,16830,2
|
|
20250124,105400,39477380,16680,16690,16690,16680,224
|
|
20250124,105300,35739530,16690,16690,16690,16690,0
|
|
20250124,105200,35739530,16690,16690,16690,16690,0
|
|
20250124,105100,35739530,16690,16690,16690,16690,0
|
|
20250124,105000,35739530,16690,16690,16690,16690,0
|
|
20250124,104900,35739530,16690,16690,16690,16690,0
|
|
20250124,104800,35739530,16690,16690,16690,16690,0
|
|
20250124,104700,35739530,16690,16690,16690,16690,0
|
|
20250124,104600,35739530,16690,16690,16690,16690,0
|
|
20250124,104500,35739530,16690,16690,16690,16690,0
|
|
20250124,104400,35739530,16690,16690,16690,16690,0
|
|
20250124,104300,35739530,16690,16690,16690,16690,0
|
|
20250124,104200,35739530,16690,16690,16690,16690,0
|
|
20250124,104100,35739530,16690,16690,16690,16690,0
|
|
20250124,104000,35739530,16690,16690,16690,16690,0
|
|
20250124,103900,35739530,16690,16690,16690,16690,0
|
|
20250124,103800,35739530,16690,16690,16690,16690,2
|
|
20250124,103700,35706150,16690,16690,16690,16690,9
|
|
20250124,103600,35555940,16690,16690,16690,16690,3
|
|
20250124,103500,35505870,16690,16690,16690,16690,8
|
|
20250124,103400,35372350,16690,16680,16690,16680,2
|
|
20250124,103300,35338980,16680,16680,16680,16680,0
|
|
20250124,103200,35338980,16680,16680,16680,16680,0
|
|
20250124,103100,35338980,16680,16680,16680,16680,10
|
|
20250124,103000,35172180,16850,16850,16850,16850,0
|
|
20250124,102900,35172180,16850,16850,16850,16850,0
|
|
20250124,102800,35172180,16850,16850,16850,16850,0
|
|
20250124,102700,35172180,16850,16850,16850,16850,0
|
|
20250124,102600,35172180,16850,16850,16850,16850,0
|
|
20250124,102500,35172180,16850,16850,16850,16850,0
|
|
20250124,102400,35172180,16850,16850,16850,16850,0
|
|
20250124,102300,35172180,16850,16850,16850,16850,1
|
|
20250124,102200,35155330,16680,16680,16680,16680,0
|
|
20250124,102100,35155330,16680,16680,16680,16680,20
|
|
20250124,102000,34821730,16850,16850,16850,16850,0
|
|
20250124,101900,34821730,16850,16840,16850,16840,130
|
|
20250124,101800,32631430,16850,16850,16850,16850,0
|
|
20250124,101700,32631430,16850,16850,16850,16850,0
|
|
20250124,101600,32631430,16850,16850,16850,16850,1
|
|
20250124,101500,32614580,16850,16850,16850,16850,2
|
|
20250124,101400,32580880,16850,16850,16850,16850,0
|
|
20250124,101300,32580880,16850,16850,16850,16850,4
|
|
20250124,101200,32513480,16850,16750,16850,16740,30
|
|
20250124,101100,32010930,16750,16750,16750,16750,0
|
|
20250124,101000,32010930,16750,16750,16750,16750,4
|
|
20250124,100900,31943930,16870,16760,16870,16760,27
|
|
20250124,100800,31491300,16880,16880,16880,16880,0
|
|
20250124,100700,31491300,16880,16880,16880,16880,0
|
|
20250124,100600,31491300,16880,16880,16880,16880,0
|
|
20250124,100500,31491300,16880,16880,16880,16880,0
|
|
20250124,100400,31491300,16880,16880,16880,16880,2
|
|
20250124,100300,31457540,16880,16880,16880,16880,3
|
|
20250124,100200,31406900,16880,16880,16880,16880,1
|
|
20250124,100100,31390020,16890,16890,16890,16890,0
|
|
20250124,100000,31390020,16890,16890,16890,16890,2
|
|
20250124,095900,31356240,16970,16970,16970,16970,0
|
|
20250124,095800,31356240,16970,16970,16970,16970,0
|
|
20250124,095700,31356240,16970,16970,16970,16970,0
|
|
20250124,095600,31356240,16970,16970,16970,16970,0
|
|
20250124,095500,31356240,16970,16970,16970,16970,0
|
|
20250124,095400,31356240,16970,16970,16970,16970,0
|
|
20250124,095300,31356240,16970,16970,16970,16970,0
|
|
20250124,095200,31356240,16970,16970,16970,16970,0
|
|
20250124,095100,31356240,16970,16970,16970,16970,0
|
|
20250124,095000,31356240,16970,16970,16970,16970,0
|
|
20250124,094900,31356240,16970,16970,16970,16970,0
|
|
20250124,094800,31356240,16970,16980,16980,16970,98
|
|
20250124,094700,29692250,16970,16970,16970,16970,50
|
|
20250124,094600,28843750,16980,16980,16980,16970,19
|
|
20250124,094500,28521150,16980,16780,16980,16780,26
|
|
20250124,094400,28083670,16770,16720,16780,16720,45
|
|
20250124,094300,27330430,16700,16700,16700,16700,82
|
|
20250124,094200,25961030,16690,16690,16690,16690,0
|
|
20250124,094100,25961030,16690,16690,16690,16690,0
|
|
20250124,094000,25961030,16690,16690,16690,16690,2
|
|
20250124,093900,25927650,16690,16690,16690,16690,3
|
|
20250124,093800,25877580,16690,16690,16690,16690,77
|
|
20250124,093700,24592450,16600,16600,16600,16600,0
|
|
20250124,093600,24592450,16600,16600,16600,16600,0
|
|
20250124,093500,24592450,16600,16600,16600,16600,0
|
|
20250124,093400,24592450,16600,16600,16600,16600,0
|
|
20250124,093300,24592450,16600,16600,16600,16600,0
|
|
20250124,093200,24592450,16600,16600,16600,16600,29
|
|
20250124,093100,24111050,16600,16600,16600,16600,0
|
|
20250124,093000,24111050,16600,16600,16600,16600,0
|
|
20250124,092900,24111050,16600,16650,16650,16600,372
|
|
20250124,092800,17935800,16650,16650,16650,16650,0
|
|
20250124,092700,17935800,16650,16650,16650,16650,0
|
|
20250124,092600,17935800,16650,16650,16650,16650,0
|
|
20250124,092500,17935800,16650,16650,16650,16650,5
|
|
20250124,092400,17852550,16720,16720,16720,16720,0
|
|
20250124,092300,17852550,16720,16690,16720,16650,88
|
|
20250124,092200,16386940,16650,16650,16650,16650,0
|
|
20250124,092100,16386940,16650,16650,16650,16650,0
|
|
20250124,092000,16386940,16650,16650,16650,16650,10
|
|
20250124,091900,16220440,16590,16590,16590,16590,0
|
|
20250124,091800,16220440,16590,16590,16590,16590,0
|
|
20250124,091700,16220440,16590,16450,16590,16450,70
|
|
20250124,091600,15061360,16560,16560,16560,16560,0
|
|
20250124,091500,15061360,16560,16560,16560,16560,1
|
|
20250124,091400,15044800,16560,16560,16560,16560,0
|
|
20250124,091300,15044800,16560,16560,16560,16560,0
|
|
20250124,091200,15044800,16560,16560,16560,16560,0
|
|
20250124,091100,15044800,16560,16560,16560,16560,1
|
|
20250124,091000,15028240,16560,16500,16560,16290,509
|
|
20250124,090900,6670800,16500,16500,16500,16500,0
|
|
20250124,090800,6670800,16500,16500,16500,16500,0
|
|
20250124,090700,6670800,16500,16500,16500,16500,0
|
|
20250124,090600,6670800,16500,16500,16500,16500,20
|
|
20250124,090500,6340800,16500,16510,16510,16500,319
|
|
20250124,090400,1077150,16600,16600,16600,16600,10
|
|
20250124,090300,911150,16600,16600,16600,16600,5
|
|
20250124,090200,828150,16650,16650,16650,16650,0
|
|
20250124,090100,828150,16650,16650,16650,16650,19
|
|
20250124,090000,511800,16650,16500,16650,16500,31
|