631 lines
33 KiB
CSV
631 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,192800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,192700,1004582810,12990,12990,12990,12990,0
|
|
20250121,192600,1004582810,12990,12990,12990,12990,0
|
|
20250121,192500,1004582810,12990,12990,12990,12990,0
|
|
20250121,192400,1004582810,12990,12990,12990,12990,0
|
|
20250121,192300,1004582810,12990,12990,12990,12990,0
|
|
20250121,192200,1004582810,12990,12990,12990,12990,0
|
|
20250121,192100,1004582810,12990,12990,12990,12990,0
|
|
20250121,192000,1004582810,12990,12990,12990,12990,0
|
|
20250121,191900,1004582810,12990,12990,12990,12990,0
|
|
20250121,191800,1004582810,12990,12990,12990,12990,0
|
|
20250121,191700,1004582810,12990,12990,12990,12990,0
|
|
20250121,191600,1004582810,12990,12990,12990,12990,0
|
|
20250121,191500,1004582810,12990,12990,12990,12990,0
|
|
20250121,191400,1004582810,12990,12990,12990,12990,0
|
|
20250121,191300,1004582810,12990,12990,12990,12990,0
|
|
20250121,191200,1004582810,12990,12990,12990,12990,0
|
|
20250121,191100,1004582810,12990,12990,12990,12990,0
|
|
20250121,191000,1004582810,12990,12990,12990,12990,0
|
|
20250121,190900,1004582810,12990,12990,12990,12990,0
|
|
20250121,190800,1004582810,12990,12990,12990,12990,0
|
|
20250121,190700,1004582810,12990,12990,12990,12990,0
|
|
20250121,190600,1004582810,12990,12990,12990,12990,0
|
|
20250121,190500,1004582810,12990,12990,12990,12990,0
|
|
20250121,190400,1004582810,12990,12990,12990,12990,0
|
|
20250121,190300,1004582810,12990,12990,12990,12990,0
|
|
20250121,190200,1004582810,12990,12990,12990,12990,0
|
|
20250121,190100,1004582810,12990,12990,12990,12990,0
|
|
20250121,190000,1004582810,12990,12990,12990,12990,0
|
|
20250121,185900,1004582810,12990,12990,12990,12990,0
|
|
20250121,185800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,185700,1004582810,12990,12990,12990,12990,0
|
|
20250121,185600,1004582810,12990,12990,12990,12990,0
|
|
20250121,185500,1004582810,12990,12990,12990,12990,0
|
|
20250121,185400,1004582810,12990,12990,12990,12990,0
|
|
20250121,185300,1004582810,12990,12990,12990,12990,0
|
|
20250121,185200,1004582810,12990,12990,12990,12990,0
|
|
20250121,185100,1004582810,12990,12990,12990,12990,0
|
|
20250121,185000,1004582810,12990,12990,12990,12990,0
|
|
20250121,184900,1004582810,12990,12990,12990,12990,0
|
|
20250121,184800,1004582810,12990,12990,12990,12990,0
|
|
20250121,184700,1004582810,12990,12990,12990,12990,0
|
|
20250121,184600,1004582810,12990,12990,12990,12990,0
|
|
20250121,184500,1004582810,12990,12990,12990,12990,0
|
|
20250121,184400,1004582810,12990,12990,12990,12990,0
|
|
20250121,184300,1004582810,12990,12990,12990,12990,0
|
|
20250121,184200,1004582810,12990,12990,12990,12990,0
|
|
20250121,184100,1004582810,12990,12990,12990,12990,0
|
|
20250121,184000,1004582810,12990,12990,12990,12990,0
|
|
20250121,183900,1004582810,12990,12990,12990,12990,0
|
|
20250121,183800,1004582810,12990,12990,12990,12990,0
|
|
20250121,183700,1004582810,12990,12990,12990,12990,0
|
|
20250121,183600,1004582810,12990,12990,12990,12990,0
|
|
20250121,183500,1004582810,12990,12990,12990,12990,0
|
|
20250121,183400,1004582810,12990,12990,12990,12990,0
|
|
20250121,183300,1004582810,12990,12990,12990,12990,0
|
|
20250121,183200,1004582810,12990,12990,12990,12990,0
|
|
20250121,183100,1004582810,12990,12990,12990,12990,0
|
|
20250121,183000,1004582810,12990,12990,12990,12990,0
|
|
20250121,182900,1004582810,12990,12990,12990,12990,0
|
|
20250121,182800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,182700,1004582810,12990,12990,12990,12990,0
|
|
20250121,182600,1004582810,12990,12990,12990,12990,0
|
|
20250121,182500,1004582810,12990,12990,12990,12990,0
|
|
20250121,182400,1004582810,12990,12990,12990,12990,0
|
|
20250121,182300,1004582810,12990,12990,12990,12990,0
|
|
20250121,182200,1004582810,12990,12990,12990,12990,0
|
|
20250121,182100,1004582810,12990,12990,12990,12990,0
|
|
20250121,182000,1004582810,12990,12990,12990,12990,0
|
|
20250121,181900,1004582810,12990,12990,12990,12990,0
|
|
20250121,181800,1004582810,12990,12990,12990,12990,0
|
|
20250121,181700,1004582810,12990,12990,12990,12990,0
|
|
20250121,181600,1004582810,12990,12990,12990,12990,0
|
|
20250121,181500,1004582810,12990,12990,12990,12990,0
|
|
20250121,181400,1004582810,12990,12990,12990,12990,0
|
|
20250121,181300,1004582810,12990,12990,12990,12990,0
|
|
20250121,181200,1004582810,12990,12990,12990,12990,0
|
|
20250121,181100,1004582810,12990,12990,12990,12990,0
|
|
20250121,181000,1004582810,12990,12990,12990,12990,0
|
|
20250121,180900,1004582810,12990,12990,12990,12990,0
|
|
20250121,180800,1004582810,12990,12990,12990,12990,0
|
|
20250121,180700,1004582810,12990,12990,12990,12990,0
|
|
20250121,180600,1004582810,12990,12990,12990,12990,0
|
|
20250121,180500,1004582810,12990,12990,12990,12990,0
|
|
20250121,180400,1004582810,12990,12990,12990,12990,0
|
|
20250121,180300,1004582810,12990,12990,12990,12990,0
|
|
20250121,180200,1004582810,12990,12990,12990,12990,0
|
|
20250121,180100,1004582810,12990,12990,12990,12990,0
|
|
20250121,180000,1004582810,12990,12990,12990,12990,0
|
|
20250121,175900,1004582810,12990,12990,12990,12990,0
|
|
20250121,175800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,175700,1004582810,12990,12990,12990,12990,0
|
|
20250121,175600,1004582810,12990,12990,12990,12990,0
|
|
20250121,175500,1004582810,12990,12990,12990,12990,0
|
|
20250121,175400,1004582810,12990,12990,12990,12990,0
|
|
20250121,175300,1004582810,12990,12990,12990,12990,0
|
|
20250121,175200,1004582810,12990,12990,12990,12990,0
|
|
20250121,175100,1004582810,12990,12990,12990,12990,0
|
|
20250121,175000,1004582810,12990,12990,12990,12990,0
|
|
20250121,174900,1004582810,12990,12990,12990,12990,0
|
|
20250121,174800,1004582810,12990,12990,12990,12990,0
|
|
20250121,174700,1004582810,12990,12990,12990,12990,0
|
|
20250121,174600,1004582810,12990,12990,12990,12990,0
|
|
20250121,174500,1004582810,12990,12990,12990,12990,0
|
|
20250121,174400,1004582810,12990,12990,12990,12990,0
|
|
20250121,174300,1004582810,12990,12990,12990,12990,0
|
|
20250121,174200,1004582810,12990,12990,12990,12990,0
|
|
20250121,174100,1004582810,12990,12990,12990,12990,0
|
|
20250121,174000,1004582810,12990,12990,12990,12990,0
|
|
20250121,173900,1004582810,12990,12990,12990,12990,0
|
|
20250121,173800,1004582810,12990,12990,12990,12990,0
|
|
20250121,173700,1004582810,12990,12990,12990,12990,0
|
|
20250121,173600,1004582810,12990,12990,12990,12990,0
|
|
20250121,173500,1004582810,12990,12990,12990,12990,0
|
|
20250121,173400,1004582810,12990,12990,12990,12990,0
|
|
20250121,173300,1004582810,12990,12990,12990,12990,0
|
|
20250121,173200,1004582810,12990,12990,12990,12990,0
|
|
20250121,173100,1004582810,12990,12990,12990,12990,0
|
|
20250121,173000,1004582810,12990,12990,12990,12990,0
|
|
20250121,172900,1004582810,12990,12990,12990,12990,0
|
|
20250121,172800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,172700,1004582810,12990,12990,12990,12990,0
|
|
20250121,172600,1004582810,12990,12990,12990,12990,0
|
|
20250121,172500,1004582810,12990,12990,12990,12990,0
|
|
20250121,172400,1004582810,12990,12990,12990,12990,0
|
|
20250121,172300,1004582810,12990,12990,12990,12990,0
|
|
20250121,172200,1004582810,12990,12990,12990,12990,0
|
|
20250121,172100,1004582810,12990,12990,12990,12990,0
|
|
20250121,172000,1004582810,12990,12990,12990,12990,0
|
|
20250121,171900,1004582810,12990,12990,12990,12990,0
|
|
20250121,171800,1004582810,12990,12990,12990,12990,0
|
|
20250121,171700,1004582810,12990,12990,12990,12990,0
|
|
20250121,171600,1004582810,12990,12990,12990,12990,0
|
|
20250121,171500,1004582810,12990,12990,12990,12990,0
|
|
20250121,171400,1004582810,12990,12990,12990,12990,0
|
|
20250121,171300,1004582810,12990,12990,12990,12990,0
|
|
20250121,171200,1004582810,12990,12990,12990,12990,0
|
|
20250121,171100,1004582810,12990,12990,12990,12990,0
|
|
20250121,171000,1004582810,12990,12990,12990,12990,0
|
|
20250121,170900,1004582810,12990,12990,12990,12990,0
|
|
20250121,170800,1004582810,12990,12990,12990,12990,0
|
|
20250121,170700,1004582810,12990,12990,12990,12990,0
|
|
20250121,170600,1004582810,12990,12990,12990,12990,0
|
|
20250121,170500,1004582810,12990,12990,12990,12990,0
|
|
20250121,170400,1004582810,12990,12990,12990,12990,0
|
|
20250121,170300,1004582810,12990,12990,12990,12990,0
|
|
20250121,170200,1004582810,12990,12990,12990,12990,0
|
|
20250121,170100,1004582810,12990,12990,12990,12990,0
|
|
20250121,170000,1004582810,12990,12990,12990,12990,0
|
|
20250121,165900,1004582810,12990,12990,12990,12990,0
|
|
20250121,165800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,165700,1004582810,12990,12990,12990,12990,0
|
|
20250121,165600,1004582810,12990,12990,12990,12990,0
|
|
20250121,165500,1004582810,12990,12990,12990,12990,0
|
|
20250121,165400,1004582810,12990,12990,12990,12990,0
|
|
20250121,165300,1004582810,12990,12990,12990,12990,0
|
|
20250121,165200,1004582810,12990,12990,12990,12990,0
|
|
20250121,165100,1004582810,12990,12990,12990,12990,0
|
|
20250121,165000,1004582810,12990,12990,12990,12990,0
|
|
20250121,164900,1004582810,12990,12990,12990,12990,0
|
|
20250121,164800,1004582810,12990,12990,12990,12990,0
|
|
20250121,164700,1004582810,12990,12990,12990,12990,0
|
|
20250121,164600,1004582810,12990,12990,12990,12990,0
|
|
20250121,164500,1004582810,12990,12990,12990,12990,0
|
|
20250121,164400,1004582810,12990,12990,12990,12990,0
|
|
20250121,164300,1004582810,12990,12990,12990,12990,0
|
|
20250121,164200,1004582810,12990,12990,12990,12990,0
|
|
20250121,164100,1004582810,12990,12990,12990,12990,0
|
|
20250121,164000,1004582810,12990,12990,12990,12990,0
|
|
20250121,163900,1004582810,12990,12990,12990,12990,0
|
|
20250121,163800,1004582810,12990,12990,12990,12990,0
|
|
20250121,163700,1004582810,12990,12990,12990,12990,0
|
|
20250121,163600,1004582810,12990,12990,12990,12990,0
|
|
20250121,163500,1004582810,12990,12990,12990,12990,0
|
|
20250121,163400,1004582810,12990,12990,12990,12990,0
|
|
20250121,163300,1004582810,12990,12990,12990,12990,0
|
|
20250121,163200,1004582810,12990,12990,12990,12990,0
|
|
20250121,163100,1004582810,12990,12990,12990,12990,0
|
|
20250121,163000,1004582810,12990,12990,12990,12990,0
|
|
20250121,162900,1004582810,12990,12990,12990,12990,0
|
|
20250121,162800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,162700,1004582810,12990,12990,12990,12990,0
|
|
20250121,162600,1004582810,12990,12990,12990,12990,0
|
|
20250121,162500,1004582810,12990,12990,12990,12990,0
|
|
20250121,162400,1004582810,12990,12990,12990,12990,0
|
|
20250121,162300,1004582810,12990,12990,12990,12990,0
|
|
20250121,162200,1004582810,12990,12990,12990,12990,0
|
|
20250121,162100,1004582810,12990,12990,12990,12990,0
|
|
20250121,162000,1004582810,12990,12990,12990,12990,0
|
|
20250121,161900,1004582810,12990,12990,12990,12990,0
|
|
20250121,161800,1004582810,12990,12990,12990,12990,0
|
|
20250121,161700,1004582810,12990,12990,12990,12990,0
|
|
20250121,161600,1004582810,12990,12990,12990,12990,0
|
|
20250121,161500,1004582810,12990,12990,12990,12990,0
|
|
20250121,161400,1004582810,12990,12990,12990,12990,0
|
|
20250121,161300,1004582810,12990,12990,12990,12990,0
|
|
20250121,161200,1004582810,12990,12990,12990,12990,0
|
|
20250121,161100,1004582810,12990,12990,12990,12990,0
|
|
20250121,161000,1004582810,12990,12990,12990,12990,0
|
|
20250121,160900,1004582810,12990,12990,12990,12990,0
|
|
20250121,160800,1004582810,12990,12990,12990,12990,0
|
|
20250121,160700,1004582810,12990,12990,12990,12990,0
|
|
20250121,160600,1004582810,12990,12990,12990,12990,0
|
|
20250121,160500,1004582810,12990,12990,12990,12990,0
|
|
20250121,160400,1004582810,12990,12990,12990,12990,0
|
|
20250121,160300,1004582810,12990,12990,12990,12990,0
|
|
20250121,160200,1004582810,12990,12990,12990,12990,0
|
|
20250121,160100,1004582810,12990,12990,12990,12990,0
|
|
20250121,160000,1004582810,12990,12990,12990,12990,0
|
|
20250121,155900,1004582810,12990,12990,12990,12990,0
|
|
20250121,155800,1004582810,12990,12990,12990,12990,1300
|
|
20250121,155700,1004582810,12990,12990,12990,12990,0
|
|
20250121,155600,1004582810,12990,12990,12990,12990,0
|
|
20250121,155500,1004582810,12990,12990,12990,12990,0
|
|
20250121,155400,1004582810,12990,12990,12990,12990,0
|
|
20250121,155300,1004582810,12990,12990,12990,12990,0
|
|
20250121,155200,1004582810,12990,12990,12990,12990,0
|
|
20250121,155100,1004582810,12990,12990,12990,12990,0
|
|
20250121,155000,1004582810,12990,12990,12990,12990,0
|
|
20250121,154900,1004582810,12990,12990,12990,12990,0
|
|
20250121,154800,1004582810,12990,12990,12990,12990,0
|
|
20250121,154700,1004582810,12990,12990,12990,12990,0
|
|
20250121,154600,1004582810,12990,12990,12990,12990,0
|
|
20250121,154500,1004582810,12990,12990,12990,12990,0
|
|
20250121,154400,1004582810,12990,12990,12990,12990,0
|
|
20250121,154300,1004582810,12990,12990,12990,12990,0
|
|
20250121,154200,1004582810,12990,12990,12990,12990,0
|
|
20250121,154100,1004582810,12990,12990,12990,12990,0
|
|
20250121,154000,1004582810,12990,12990,12990,12990,0
|
|
20250121,153900,1004582810,12990,12990,12990,12990,0
|
|
20250121,153800,1004582810,12990,12990,12990,12990,0
|
|
20250121,153700,1004582810,12990,12990,12990,12990,0
|
|
20250121,153600,1004582810,12990,12990,12990,12990,0
|
|
20250121,153500,1004582810,12990,12990,12990,12990,0
|
|
20250121,153400,1004582810,12990,12990,12990,12990,0
|
|
20250121,153300,1004582810,12990,12990,12990,12990,0
|
|
20250121,153200,1004582810,12990,12990,12990,12990,0
|
|
20250121,153100,1004582810,12990,12990,12990,12990,0
|
|
20250121,153000,1004582810,12990,12990,12990,12990,1300
|
|
20250121,152900,987695810,12870,12870,12870,12870,0
|
|
20250121,152800,987695810,12870,12870,12870,12870,0
|
|
20250121,152700,987695810,12870,12870,12870,12870,0
|
|
20250121,152600,987695810,12870,12870,12870,12870,0
|
|
20250121,152500,987695810,12870,12870,12870,12870,0
|
|
20250121,152400,987695810,12870,12870,12870,12870,0
|
|
20250121,152300,987695810,12870,12870,12870,12870,0
|
|
20250121,152200,987695810,12870,12870,12870,12870,0
|
|
20250121,152100,987695810,12870,12870,12870,12870,0
|
|
20250121,152000,987695810,12870,12870,12870,12870,0
|
|
20250121,151900,987695810,12870,12890,12890,12870,436
|
|
20250121,151800,982082020,12890,12890,12890,12890,54
|
|
20250121,151700,981385960,12890,12890,12890,12890,30
|
|
20250121,151600,980999260,12890,12890,12890,12890,0
|
|
20250121,151500,980999260,12890,12890,12890,12890,38
|
|
20250121,151400,980509440,12890,12890,12890,12890,0
|
|
20250121,151300,980509440,12890,12890,12900,12890,14
|
|
20250121,151200,980328910,12900,12900,12900,12900,0
|
|
20250121,151100,980328910,12900,12890,12900,12890,48
|
|
20250121,151000,979710150,12870,12870,12870,12870,1
|
|
20250121,150900,979697280,12870,12880,12880,12870,207
|
|
20250121,150800,977031170,12880,12890,12890,12880,29
|
|
20250121,150700,976657640,12880,12880,12880,12880,1000
|
|
20250121,150600,963777640,12880,12890,12890,12880,99
|
|
20250121,150500,962501670,12890,12890,12890,12890,65
|
|
20250121,150400,961663820,12890,12890,12890,12890,27
|
|
20250121,150300,961315790,12890,12880,12890,12880,80
|
|
20250121,150200,960284600,12880,12880,12880,12880,33
|
|
20250121,150100,959859560,12890,12890,12890,12890,2
|
|
20250121,150000,959833780,12890,12890,12890,12890,42
|
|
20250121,145900,959292400,12890,12890,12890,12890,3
|
|
20250121,145800,959253730,12900,12900,12900,12900,0
|
|
20250121,145700,959253730,12900,12900,12900,12900,0
|
|
20250121,145600,959253730,12900,12900,12900,12900,0
|
|
20250121,145500,959253730,12900,12880,12900,12880,3
|
|
20250121,145400,959215070,12880,12880,12880,12880,0
|
|
20250121,145300,959215070,12880,12900,12900,12880,101
|
|
20250121,145200,957914170,12880,12870,12880,12870,123
|
|
20250121,145100,956330430,12870,12870,12870,12870,0
|
|
20250121,145000,956330430,12870,12870,12870,12870,120
|
|
20250121,144900,954786030,12870,12870,12870,12860,64
|
|
20250121,144800,953962580,12860,12860,12860,12860,6
|
|
20250121,144700,953885420,12860,12860,12860,12860,8
|
|
20250121,144600,953782540,12850,12860,12860,12850,1939
|
|
20250121,144500,928866340,12860,12860,12860,12860,79
|
|
20250121,144400,927850400,12860,12860,12860,12860,501
|
|
20250121,144300,921407540,12860,12870,12870,12860,1522
|
|
20250121,144200,901833910,12860,12870,12870,12860,36
|
|
20250121,144100,901370670,12870,12870,12870,12870,20
|
|
20250121,144000,901113270,12860,12880,12880,12860,47
|
|
20250121,143900,900508380,12870,12870,12870,12870,20
|
|
20250121,143800,900250980,12870,12870,12870,12870,0
|
|
20250121,143700,900250980,12870,12870,12870,12870,0
|
|
20250121,143600,900250980,12870,12870,12870,12870,15
|
|
20250121,143500,900057930,12870,12930,12930,12870,1875
|
|
20250121,143400,875883560,12940,12950,12950,12940,11
|
|
20250121,143300,875741170,12950,12940,12950,12940,118
|
|
20250121,143200,874213750,12930,12920,12930,12920,21
|
|
20250121,143100,873942320,12920,12920,12920,12920,163
|
|
20250121,143000,871836360,12910,12910,12910,12910,0
|
|
20250121,142900,871836360,12910,12910,12910,12910,0
|
|
20250121,142800,871836360,12910,12910,12910,12910,16
|
|
20250121,142700,871629800,12910,12910,12910,12900,35
|
|
20250121,142600,871178050,12900,12900,12900,12900,21
|
|
20250121,142500,870907150,12900,12900,12900,12900,0
|
|
20250121,142400,870907150,12900,12910,12910,12900,200
|
|
20250121,142300,868326150,12900,12930,12930,12900,1810
|
|
20250121,142200,844953290,12970,12970,12970,12970,0
|
|
20250121,142100,844953290,12970,12970,12970,12970,0
|
|
20250121,142000,844953290,12970,12940,12970,12940,104
|
|
20250121,141900,843604600,12930,12930,12930,12930,0
|
|
20250121,141800,843604600,12930,12930,12930,12930,0
|
|
20250121,141700,843604600,12930,12930,12930,12930,0
|
|
20250121,141600,843604600,12930,12960,12970,12930,12
|
|
20250121,141500,843449250,12970,12950,12970,12950,7
|
|
20250121,141400,843358540,12970,12970,12970,12970,0
|
|
20250121,141300,843358540,12970,12950,12970,12950,201
|
|
20250121,141200,840751590,12970,12930,12970,12930,432
|
|
20250121,141100,835161110,12930,12930,12930,12930,104
|
|
20250121,141000,833816390,12940,12940,12940,12940,113
|
|
20250121,140900,832354170,12940,12940,12940,12940,208
|
|
20250121,140800,829662650,12940,12940,12940,12940,102
|
|
20250121,140700,828342770,12950,12950,12950,12950,100
|
|
20250121,140600,827047770,12960,12960,12960,12960,2
|
|
20250121,140500,827021850,12960,12960,12960,12960,10
|
|
20250121,140400,826892250,12960,12960,12960,12960,0
|
|
20250121,140300,826892250,12960,12950,12960,12950,80
|
|
20250121,140200,825856050,12950,12950,12950,12950,100
|
|
20250121,140100,824561050,12960,12970,12970,12960,82
|
|
20250121,140000,823497680,12990,12980,12990,12980,23
|
|
20250121,135900,823199020,12980,12980,12980,12980,0
|
|
20250121,135800,823199020,12980,12980,12980,12980,1
|
|
20250121,135700,823186040,12990,12980,12990,12980,32
|
|
20250121,135600,822770660,12980,12980,12980,12980,50
|
|
20250121,135500,822121660,12990,12990,12990,12990,1
|
|
20250121,135400,822108670,12990,12990,12990,12990,0
|
|
20250121,135300,822108670,12990,12990,12990,12990,79
|
|
20250121,135200,821082460,13000,13000,13000,13000,0
|
|
20250121,135100,821082460,13000,13000,13000,13000,0
|
|
20250121,135000,821082460,13000,13000,13000,13000,102
|
|
20250121,134900,819756460,13000,13010,13010,13000,107
|
|
20250121,134800,818364460,13000,13000,13000,13000,0
|
|
20250121,134700,818364460,13000,13000,13000,13000,8
|
|
20250121,134600,818260460,13010,13010,13010,13010,0
|
|
20250121,134500,818260460,13010,13010,13010,13010,0
|
|
20250121,134400,818260460,13010,13010,13010,13010,5
|
|
20250121,134300,818195410,13010,12990,13010,12990,243
|
|
20250121,134200,815037800,13000,12990,13000,12990,28
|
|
20250121,134100,814674070,12990,12990,12990,12990,0
|
|
20250121,134000,814674070,12990,12990,12990,12990,298
|
|
20250121,133900,810803050,12990,12990,12990,12990,102
|
|
20250121,133800,809478070,12990,12990,12990,12990,0
|
|
20250121,133700,809478070,12990,12990,12990,12990,2
|
|
20250121,133600,809452090,12990,13000,13000,12990,13
|
|
20250121,133500,809283200,13000,13010,13010,13000,12
|
|
20250121,133400,809127180,13020,13020,13020,13020,0
|
|
20250121,133300,809127180,13020,13020,13020,13020,1
|
|
20250121,133200,809114160,13030,13030,13030,13030,0
|
|
20250121,133100,809114160,13030,13010,13030,13010,50
|
|
20250121,133000,808462780,13030,13000,13030,12990,126
|
|
20250121,132900,806825480,13000,13000,13000,13000,111
|
|
20250121,132800,805382480,13010,13030,13040,13010,217
|
|
20250121,132700,802558190,13020,13020,13030,13020,238
|
|
20250121,132600,799457420,13020,13020,13020,13020,70
|
|
20250121,132500,798546020,13020,13020,13020,13020,158
|
|
20250121,132400,796488860,13020,13000,13020,13000,21
|
|
20250121,132300,796215840,13000,13010,13010,13000,161
|
|
20250121,132200,794122830,13020,13010,13020,13010,369
|
|
20250121,132100,789318540,13010,13010,13010,13010,0
|
|
20250121,132000,789318540,13010,13010,13010,13010,200
|
|
20250121,131900,786716540,13010,13010,13010,13010,1
|
|
20250121,131800,786703530,13000,13000,13000,13000,101
|
|
20250121,131700,785390530,13000,13000,13000,13000,200
|
|
20250121,131600,782790530,13000,13000,13000,13000,87
|
|
20250121,131500,781659530,13000,13000,13000,13000,111
|
|
20250121,131400,780216530,13000,13000,13000,13000,115
|
|
20250121,131300,778721530,13010,13000,13020,13000,12
|
|
20250121,131200,778565450,13000,13000,13000,13000,60
|
|
20250121,131100,777785450,12980,12990,13020,12980,381
|
|
20250121,131000,772830000,12980,12980,12980,12980,0
|
|
20250121,130900,772830000,12980,12980,12980,12980,4
|
|
20250121,130800,772778080,12980,12990,12990,12980,16
|
|
20250121,130700,772570370,12990,13000,13000,12990,1643
|
|
20250121,130600,751211410,13020,13020,13030,13020,210
|
|
20250121,130500,748477200,13010,12960,13020,12960,907
|
|
20250121,130400,736682090,13000,12930,13000,12930,850
|
|
20250121,130300,725656870,12930,12930,12930,12930,0
|
|
20250121,130200,725656870,12930,12930,12930,12930,1
|
|
20250121,130100,725643940,12910,12920,12920,12910,208
|
|
20250121,130000,722957860,12910,12910,12910,12910,0
|
|
20250121,125900,722957860,12910,12900,12910,12900,2524
|
|
20250121,125800,690398160,12900,12900,12900,12890,426
|
|
20250121,125700,684903140,12890,12900,12900,12880,180
|
|
20250121,125600,682582660,12890,12900,12900,12890,48
|
|
20250121,125500,681963930,12900,12900,12900,12900,6
|
|
20250121,125400,681886530,12900,12890,12900,12890,101
|
|
20250121,125300,680583660,12900,12890,12900,12890,214
|
|
20250121,125200,677823100,12900,12890,12900,12890,101
|
|
20250121,125100,676520210,12900,12870,12900,12870,876
|
|
20250121,125000,665226370,12870,12870,12870,12870,11
|
|
20250121,124900,665084800,12860,12860,12860,12860,264
|
|
20250121,124800,661689760,12860,12860,12860,12860,172
|
|
20250121,124700,659477840,12860,12870,12870,12860,168
|
|
20250121,124600,657316460,12870,12870,12870,12870,9
|
|
20250121,124500,657200630,12870,12870,12870,12870,38
|
|
20250121,124400,656711570,12860,12860,12860,12860,7
|
|
20250121,124300,656621550,12850,12850,12850,12850,33
|
|
20250121,124200,656197500,12850,12850,12850,12850,0
|
|
20250121,124100,656197500,12850,12850,12850,12850,0
|
|
20250121,124000,656197500,12850,12850,12850,12850,0
|
|
20250121,123900,656197500,12850,12850,12850,12850,0
|
|
20250121,123800,656197500,12850,12870,12880,12850,109
|
|
20250121,123700,654794750,12870,12860,12870,12860,4
|
|
20250121,123600,654743300,12840,12850,12850,12840,11
|
|
20250121,123500,654602000,12860,12860,12860,12860,0
|
|
20250121,123400,654602000,12860,12860,12860,12860,5
|
|
20250121,123300,654537700,12850,12850,12880,12850,3
|
|
20250121,123200,654499120,12850,12860,12880,12850,626
|
|
20250121,123100,646454600,12850,12850,12850,12850,0
|
|
20250121,123000,646454600,12850,12850,12850,12850,0
|
|
20250121,122900,646454600,12850,12850,12850,12850,0
|
|
20250121,122800,646454600,12850,12850,12850,12850,0
|
|
20250121,122700,646454600,12850,12850,12850,12850,53
|
|
20250121,122600,645773550,12840,12840,12840,12840,54
|
|
20250121,122500,645080190,12850,12850,12850,12850,9
|
|
20250121,122400,644964540,12840,12840,12840,12840,4
|
|
20250121,122300,644913180,12840,12840,12840,12840,0
|
|
20250121,122200,644913180,12840,12850,12850,12840,97
|
|
20250121,122100,643667670,12850,12850,12850,12850,2
|
|
20250121,122000,643641970,12850,12840,12850,12840,11
|
|
20250121,121900,643500640,12840,12840,12840,12840,0
|
|
20250121,121800,643500640,12840,12840,12840,12840,69
|
|
20250121,121700,642614680,12850,12850,12850,12850,0
|
|
20250121,121600,642614680,12850,12850,12850,12850,0
|
|
20250121,121500,642614680,12850,12840,12850,12840,8
|
|
20250121,121400,642511950,12840,12840,12840,12840,0
|
|
20250121,121300,642511950,12840,12840,12840,12840,3
|
|
20250121,121200,642473430,12840,12830,12840,12830,21
|
|
20250121,121100,642203850,12830,12830,12830,12830,0
|
|
20250121,121000,642203850,12830,12820,12830,12820,81
|
|
20250121,120900,641165420,12830,12840,12860,12830,30
|
|
20250121,120800,640780470,12870,12870,12870,12870,0
|
|
20250121,120700,640780470,12870,12870,12870,12870,0
|
|
20250121,120600,640780470,12870,12830,12880,12830,45
|
|
20250121,120500,640202670,12820,12820,12820,12820,9
|
|
20250121,120400,640087290,12820,12820,12820,12820,0
|
|
20250121,120300,640087290,12820,12820,12820,12820,0
|
|
20250121,120200,640087290,12820,12820,12820,12820,0
|
|
20250121,120100,640087290,12820,12820,12830,12820,101
|
|
20250121,120000,638792460,12820,12820,12820,12820,69
|
|
20250121,115900,637907880,12840,12830,12840,12830,15
|
|
20250121,115800,637715410,12830,12830,12830,12830,0
|
|
20250121,115700,637715410,12830,12830,12830,12830,0
|
|
20250121,115600,637715410,12830,12830,12840,12830,9
|
|
20250121,115500,637599890,12830,12810,12840,12810,8
|
|
20250121,115400,637497280,12810,12800,12900,12800,229
|
|
20250121,115300,634550370,12800,12800,12800,12800,50
|
|
20250121,115200,633910370,12790,12800,12800,12790,501
|
|
20250121,115100,627498550,12800,12800,12800,12800,1
|
|
20250121,115000,627485750,12810,12810,12810,12810,134
|
|
20250121,114900,625769210,12820,12820,12820,12820,355
|
|
20250121,114800,621218110,12820,12820,12820,12820,40
|
|
20250121,114700,620705310,12830,12830,12830,12830,1
|
|
20250121,114600,620692480,12830,12830,12830,12830,0
|
|
20250121,114500,620692480,12830,12830,12830,12830,0
|
|
20250121,114400,620692480,12830,12830,12830,12830,0
|
|
20250121,114300,620692480,12830,12830,12830,12830,27
|
|
20250121,114200,620346070,12830,12830,12830,12830,0
|
|
20250121,114100,620346070,12830,12830,12830,12830,0
|
|
20250121,114000,620346070,12830,12830,12830,12830,0
|
|
20250121,113900,620346070,12830,12830,12830,12830,2
|
|
20250121,113800,620320410,12830,12830,12830,12830,38
|
|
20250121,113700,619832870,12820,12840,12840,12820,40
|
|
20250121,113600,619319910,12840,12860,12870,12840,704
|
|
20250121,113500,610273550,12850,12850,12850,12850,280
|
|
20250121,113400,606675550,12850,12880,12880,12850,1838
|
|
20250121,113300,583034060,12890,12900,12900,12890,1906
|
|
20250121,113200,558465570,12900,12900,12900,12900,0
|
|
20250121,113100,558465570,12900,12900,12900,12900,200
|
|
20250121,113000,555885570,12900,12900,12900,12900,6
|
|
20250121,112900,555808170,12920,12910,12920,12910,141
|
|
20250121,112800,553986480,12920,12910,12930,12910,4
|
|
20250121,112700,553934810,12930,12910,12930,12910,9
|
|
20250121,112600,553818600,12900,12900,12900,12900,0
|
|
20250121,112500,553818600,12900,12900,12900,12900,19
|
|
20250121,112400,553573500,12930,12910,12930,12910,4
|
|
20250121,112300,553521820,12930,12910,12930,12910,107
|
|
20250121,112200,552138390,12930,12910,12930,12910,9
|
|
20250121,112100,552022100,12930,12920,12930,12910,15
|
|
20250121,112000,551828300,12910,12910,12910,12910,7
|
|
20250121,111900,551737930,12900,12900,12900,12900,0
|
|
20250121,111800,551737930,12900,12900,12900,12900,23
|
|
20250121,111700,551441230,12880,12880,12880,12880,1
|
|
20250121,111600,551428350,12890,12890,12890,12890,0
|
|
20250121,111500,551428350,12890,12890,12890,12890,2
|
|
20250121,111400,551402570,12890,12890,12890,12890,6
|
|
20250121,111300,551325230,12900,12900,12900,12900,375
|
|
20250121,111200,546487730,12900,12900,12900,12900,0
|
|
20250121,111100,546487730,12900,12900,12900,12900,0
|
|
20250121,111000,546487730,12900,12920,12920,12900,86
|
|
20250121,110900,545378310,12900,12900,12900,12900,0
|
|
20250121,110800,545378310,12900,12880,12900,12880,247
|
|
20250121,110700,542196570,12880,12890,12890,12880,297
|
|
20250121,110600,538371140,12880,12880,12880,12880,0
|
|
20250121,110500,538371140,12880,12880,12880,12880,150
|
|
20250121,110400,536439140,12880,12880,12880,12880,7
|
|
20250121,110300,536348980,12880,12880,12880,12880,174
|
|
20250121,110200,534107860,12870,12890,12890,12870,12
|
|
20250121,110100,533953380,12890,12910,12910,12890,239
|
|
20250121,110000,530870330,12940,12910,12940,12910,25
|
|
20250121,105900,530547400,12900,12910,12910,12900,16
|
|
20250121,105800,530340940,12950,12910,12950,12910,13
|
|
20250121,105700,530173070,12960,12950,12960,12950,981
|
|
20250121,105600,517469110,12910,12900,12920,12890,60
|
|
20250121,105500,516694610,12890,12830,12890,12830,627
|
|
20250121,105400,508638070,12830,12820,12830,12820,2
|
|
20250121,105300,508612420,12820,12820,12830,12820,1186
|
|
20250121,105200,493407090,12820,12790,12820,12790,564
|
|
20250121,105100,486178490,12790,12780,12790,12780,110
|
|
20250121,105000,484771690,12790,12790,12790,12790,0
|
|
20250121,104900,484771690,12790,12770,12790,12770,302
|
|
20250121,104800,480915110,12760,12760,12760,12760,0
|
|
20250121,104700,480915110,12760,12790,12790,12760,225
|
|
20250121,104600,478040300,12800,12800,12810,12800,40
|
|
20250121,104500,477528200,12800,12810,12810,12800,47
|
|
20250121,104400,476926500,12810,12820,12820,12810,42
|
|
20250121,104300,476388160,12820,12820,12820,12820,0
|
|
20250121,104200,476388160,12820,12790,12820,12790,1850
|
|
20250121,104100,452708030,12790,12790,12790,12790,1
|
|
20250121,104000,452695240,12800,12790,12800,12790,4
|
|
20250121,103900,452644070,12800,12770,12800,12770,112
|
|
20250121,103800,451211250,12770,12770,12770,12770,6
|
|
20250121,103700,451134630,12770,12780,12790,12770,108
|
|
20250121,103600,449754480,12790,12790,12790,12790,6
|
|
20250121,103500,449677740,12790,12780,12790,12780,13
|
|
20250121,103400,449511560,12780,12780,12780,12780,211
|
|
20250121,103300,446814980,12760,12760,12760,12760,455
|
|
20250121,103200,441009180,12760,12760,12760,12760,15
|
|
20250121,103100,440817780,12750,12750,12750,12750,0
|
|
20250121,103000,440817780,12750,12760,12760,12750,103
|
|
20250121,102900,439503870,12770,12770,12770,12770,30
|
|
20250121,102800,439120770,12770,12750,12770,12750,6
|
|
20250121,102700,439044170,12780,12780,12780,12780,200
|
|
20250121,102600,436488170,12790,12790,12790,12760,453
|
|
20250121,102500,430703930,12790,12770,12790,12770,192
|
|
20250121,102400,428251690,12780,12780,12780,12780,275
|
|
20250121,102300,424737190,12780,12790,12790,12780,25
|
|
20250121,102200,424417530,12800,12800,12800,12800,0
|
|
20250121,102100,424417530,12800,12810,12810,12780,1246
|
|
20250121,102000,408470370,12820,12830,12830,12820,455
|
|
20250121,101900,402637120,12830,12830,12830,12830,5
|
|
20250121,101800,402572970,12830,12830,12830,12830,2
|
|
20250121,101700,402547310,12830,12830,12830,12830,21
|
|
20250121,101600,402277880,12830,12830,12830,12830,0
|
|
20250121,101500,402277880,12830,12830,12830,12830,20
|
|
20250121,101400,402021280,12840,12840,12840,12840,0
|
|
20250121,101300,402021280,12840,12840,12840,12840,25
|
|
20250121,101200,401700280,12820,12820,12820,12820,348
|
|
20250121,101100,397238920,12820,12830,12830,12820,328
|
|
20250121,101000,393030760,12840,12860,12860,12840,764
|
|
20250121,100900,383218110,12860,12870,12870,12860,156
|
|
20250121,100800,381211820,12870,12870,12870,12870,9
|
|
20250121,100700,381095990,12860,12860,12860,12860,228
|
|
20250121,100600,378163910,12860,12860,12860,12860,70
|
|
20250121,100500,377263710,12860,12860,12860,12860,10
|
|
20250121,100400,377135110,12850,12860,12860,12850,527
|
|
20250121,100300,370358210,12860,12870,12870,12860,176
|
|
20250121,100200,368093470,12870,12870,12870,12870,56
|
|
20250121,100100,367372750,12870,12850,12870,12850,533
|
|
20250121,100000,360518550,12860,12860,12870,12860,1716
|
|
20250121,095900,338440390,12860,12930,12930,12860,2298
|
|
20250121,095800,308769180,12930,12930,12930,12930,39
|
|
20250121,095700,308264910,12980,12980,12980,12980,0
|
|
20250121,095600,308264910,12980,12980,12980,12980,1
|
|
20250121,095500,308251930,12960,12930,12990,12930,955
|
|
20250121,095400,295884630,12940,12940,12940,12940,558
|
|
20250121,095300,288664110,12940,12950,12950,12940,257
|
|
20250121,095200,285338000,12940,12940,12940,12940,423
|
|
20250121,095100,279864380,12940,12950,12950,12940,514
|
|
20250121,095000,273209080,12950,12960,12960,12950,293
|
|
20250121,094900,269414030,12960,12960,12960,12960,316
|
|
20250121,094800,265318670,12970,12960,12970,12960,46
|
|
20250121,094700,264722490,12960,12960,12960,12950,5
|
|
20250121,094600,264657700,12990,12970,12990,12970,17
|
|
20250121,094500,264437190,12960,12950,12960,12930,103
|
|
20250121,094400,263102700,12950,12950,12950,12950,12
|
|
20250121,094300,262947300,12950,12930,12950,12930,37
|
|
20250121,094200,262468750,12930,12940,12940,12930,116
|
|
20250121,094100,260968820,12930,12940,12940,12930,103
|
|
20250121,094000,259636820,12950,12980,12980,12950,92
|
|
20250121,093900,258444280,12990,13000,13020,12960,607
|
|
20250121,093800,250570590,13020,13020,13020,13020,10
|
|
20250121,093700,250440390,13030,13010,13030,13000,329
|
|
20250121,093600,246158550,13030,13030,13040,13020,550
|
|
20250121,093500,238993780,13040,13030,13050,13030,175
|
|
20250121,093400,236711680,13050,13050,13050,13000,216
|
|
20250121,093300,233894840,13060,13090,13090,13050,610
|
|
20250121,093200,225917430,13060,13000,13090,13000,1174
|
|
20250121,093100,210583770,13000,13000,13000,13000,100
|
|
20250121,093000,209283770,13000,12990,13000,12990,64
|
|
20250121,092900,208452010,13000,12940,13000,12940,374
|
|
20250121,092800,203610850,12940,12940,13000,12930,168
|
|
20250121,092700,201435020,12940,12930,12940,12930,2
|
|
20250121,092600,201409150,12960,12860,13000,12860,2416
|
|
20250121,092500,170187450,12860,12850,12860,12840,1095
|
|
20250121,092400,156120130,12850,12870,12880,12850,548
|
|
20250121,092300,149069480,12880,12890,12890,12880,526
|
|
20250121,092200,142292100,12880,12880,12880,12870,157
|
|
20250121,092100,140269950,12880,12880,12880,12880,11
|
|
20250121,092000,140128270,12900,12920,12920,12890,1757
|
|
20250121,091900,117447500,12920,12920,12920,12920,356
|
|
20250121,091800,112847980,12920,12920,12920,12920,10
|
|
20250121,091700,112718780,12900,12900,12900,12900,0
|
|
20250121,091600,112718780,12900,12900,12900,12900,100
|
|
20250121,091500,111428780,12900,12910,12910,12900,340
|
|
20250121,091400,107040610,12940,12940,12940,12940,1
|
|
20250121,091300,107027670,12920,12910,12920,12900,242
|
|
20250121,091200,103901430,12890,12900,12900,12890,153
|
|
20250121,091100,101929250,12890,12930,12930,12890,214
|
|
20250121,091000,99168280,12920,12920,12920,12920,32
|
|
20250121,090900,98754840,12920,12920,12920,12920,417
|
|
20250121,090800,93367200,12920,13000,13000,12920,584
|
|
20250121,090700,85775770,13000,13040,13040,13000,1390
|
|
20250121,090600,67683990,13040,13070,13090,13040,619
|
|
20250121,090500,59592850,13090,13090,13090,13070,57
|
|
20250121,090400,58847740,13100,13080,13100,13070,783
|
|
20250121,090300,48603580,13090,13060,13090,13060,533
|
|
20250121,090200,41634410,13030,13000,13060,13000,483
|
|
20250121,090100,35334880,13000,13000,13060,13000,393
|
|
20250121,090000,30225700,13000,13080,13080,13000,2316
|