660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,195700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,195600,1263429860,10860,10860,10860,10860,0
|
|
20250123,195500,1263429860,10860,10860,10860,10860,0
|
|
20250123,195400,1263429860,10860,10860,10860,10860,0
|
|
20250123,195300,1263429860,10860,10860,10860,10860,0
|
|
20250123,195200,1263429860,10860,10860,10860,10860,0
|
|
20250123,195100,1263429860,10860,10860,10860,10860,0
|
|
20250123,195000,1263429860,10860,10860,10860,10860,0
|
|
20250123,194900,1263429860,10860,10860,10860,10860,0
|
|
20250123,194800,1263429860,10860,10860,10860,10860,0
|
|
20250123,194700,1263429860,10860,10860,10860,10860,0
|
|
20250123,194600,1263429860,10860,10860,10860,10860,0
|
|
20250123,194500,1263429860,10860,10860,10860,10860,0
|
|
20250123,194400,1263429860,10860,10860,10860,10860,0
|
|
20250123,194300,1263429860,10860,10860,10860,10860,0
|
|
20250123,194200,1263429860,10860,10860,10860,10860,0
|
|
20250123,194100,1263429860,10860,10860,10860,10860,0
|
|
20250123,194000,1263429860,10860,10860,10860,10860,0
|
|
20250123,193900,1263429860,10860,10860,10860,10860,0
|
|
20250123,193800,1263429860,10860,10860,10860,10860,0
|
|
20250123,193700,1263429860,10860,10860,10860,10860,0
|
|
20250123,193600,1263429860,10860,10860,10860,10860,0
|
|
20250123,193500,1263429860,10860,10860,10860,10860,0
|
|
20250123,193400,1263429860,10860,10860,10860,10860,0
|
|
20250123,193300,1263429860,10860,10860,10860,10860,0
|
|
20250123,193200,1263429860,10860,10860,10860,10860,0
|
|
20250123,193100,1263429860,10860,10860,10860,10860,0
|
|
20250123,193000,1263429860,10860,10860,10860,10860,0
|
|
20250123,192900,1263429860,10860,10860,10860,10860,0
|
|
20250123,192800,1263429860,10860,10860,10860,10860,0
|
|
20250123,192700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,192600,1263429860,10860,10860,10860,10860,0
|
|
20250123,192500,1263429860,10860,10860,10860,10860,0
|
|
20250123,192400,1263429860,10860,10860,10860,10860,0
|
|
20250123,192300,1263429860,10860,10860,10860,10860,0
|
|
20250123,192200,1263429860,10860,10860,10860,10860,0
|
|
20250123,192100,1263429860,10860,10860,10860,10860,0
|
|
20250123,192000,1263429860,10860,10860,10860,10860,0
|
|
20250123,191900,1263429860,10860,10860,10860,10860,0
|
|
20250123,191800,1263429860,10860,10860,10860,10860,0
|
|
20250123,191700,1263429860,10860,10860,10860,10860,0
|
|
20250123,191600,1263429860,10860,10860,10860,10860,0
|
|
20250123,191500,1263429860,10860,10860,10860,10860,0
|
|
20250123,191400,1263429860,10860,10860,10860,10860,0
|
|
20250123,191300,1263429860,10860,10860,10860,10860,0
|
|
20250123,191200,1263429860,10860,10860,10860,10860,0
|
|
20250123,191100,1263429860,10860,10860,10860,10860,0
|
|
20250123,191000,1263429860,10860,10860,10860,10860,0
|
|
20250123,190900,1263429860,10860,10860,10860,10860,0
|
|
20250123,190800,1263429860,10860,10860,10860,10860,0
|
|
20250123,190700,1263429860,10860,10860,10860,10860,0
|
|
20250123,190600,1263429860,10860,10860,10860,10860,0
|
|
20250123,190500,1263429860,10860,10860,10860,10860,0
|
|
20250123,190400,1263429860,10860,10860,10860,10860,0
|
|
20250123,190300,1263429860,10860,10860,10860,10860,0
|
|
20250123,190200,1263429860,10860,10860,10860,10860,0
|
|
20250123,190100,1263429860,10860,10860,10860,10860,0
|
|
20250123,190000,1263429860,10860,10860,10860,10860,0
|
|
20250123,185900,1263429860,10860,10860,10860,10860,0
|
|
20250123,185800,1263429860,10860,10860,10860,10860,0
|
|
20250123,185700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,185600,1263429860,10860,10860,10860,10860,0
|
|
20250123,185500,1263429860,10860,10860,10860,10860,0
|
|
20250123,185400,1263429860,10860,10860,10860,10860,0
|
|
20250123,185300,1263429860,10860,10860,10860,10860,0
|
|
20250123,185200,1263429860,10860,10860,10860,10860,0
|
|
20250123,185100,1263429860,10860,10860,10860,10860,0
|
|
20250123,185000,1263429860,10860,10860,10860,10860,0
|
|
20250123,184900,1263429860,10860,10860,10860,10860,0
|
|
20250123,184800,1263429860,10860,10860,10860,10860,0
|
|
20250123,184700,1263429860,10860,10860,10860,10860,0
|
|
20250123,184600,1263429860,10860,10860,10860,10860,0
|
|
20250123,184500,1263429860,10860,10860,10860,10860,0
|
|
20250123,184400,1263429860,10860,10860,10860,10860,0
|
|
20250123,184300,1263429860,10860,10860,10860,10860,0
|
|
20250123,184200,1263429860,10860,10860,10860,10860,0
|
|
20250123,184100,1263429860,10860,10860,10860,10860,0
|
|
20250123,184000,1263429860,10860,10860,10860,10860,0
|
|
20250123,183900,1263429860,10860,10860,10860,10860,0
|
|
20250123,183800,1263429860,10860,10860,10860,10860,0
|
|
20250123,183700,1263429860,10860,10860,10860,10860,0
|
|
20250123,183600,1263429860,10860,10860,10860,10860,0
|
|
20250123,183500,1263429860,10860,10860,10860,10860,0
|
|
20250123,183400,1263429860,10860,10860,10860,10860,0
|
|
20250123,183300,1263429860,10860,10860,10860,10860,0
|
|
20250123,183200,1263429860,10860,10860,10860,10860,0
|
|
20250123,183100,1263429860,10860,10860,10860,10860,0
|
|
20250123,183000,1263429860,10860,10860,10860,10860,0
|
|
20250123,182900,1263429860,10860,10860,10860,10860,0
|
|
20250123,182800,1263429860,10860,10860,10860,10860,0
|
|
20250123,182700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,182600,1263429860,10860,10860,10860,10860,0
|
|
20250123,182500,1263429860,10860,10860,10860,10860,0
|
|
20250123,182400,1263429860,10860,10860,10860,10860,0
|
|
20250123,182300,1263429860,10860,10860,10860,10860,0
|
|
20250123,182200,1263429860,10860,10860,10860,10860,0
|
|
20250123,182100,1263429860,10860,10860,10860,10860,0
|
|
20250123,182000,1263429860,10860,10860,10860,10860,0
|
|
20250123,181900,1263429860,10860,10860,10860,10860,0
|
|
20250123,181800,1263429860,10860,10860,10860,10860,0
|
|
20250123,181700,1263429860,10860,10860,10860,10860,0
|
|
20250123,181600,1263429860,10860,10860,10860,10860,0
|
|
20250123,181500,1263429860,10860,10860,10860,10860,0
|
|
20250123,181400,1263429860,10860,10860,10860,10860,0
|
|
20250123,181300,1263429860,10860,10860,10860,10860,0
|
|
20250123,181200,1263429860,10860,10860,10860,10860,0
|
|
20250123,181100,1263429860,10860,10860,10860,10860,0
|
|
20250123,181000,1263429860,10860,10860,10860,10860,0
|
|
20250123,180900,1263429860,10860,10860,10860,10860,0
|
|
20250123,180800,1263429860,10860,10860,10860,10860,0
|
|
20250123,180700,1263429860,10860,10860,10860,10860,0
|
|
20250123,180600,1263429860,10860,10860,10860,10860,0
|
|
20250123,180500,1263429860,10860,10860,10860,10860,0
|
|
20250123,180400,1263429860,10860,10860,10860,10860,0
|
|
20250123,180300,1263429860,10860,10860,10860,10860,0
|
|
20250123,180200,1263429860,10860,10860,10860,10860,0
|
|
20250123,180100,1263429860,10860,10860,10860,10860,0
|
|
20250123,180000,1263429860,10860,10860,10860,10860,0
|
|
20250123,175900,1263429860,10860,10860,10860,10860,0
|
|
20250123,175800,1263429860,10860,10860,10860,10860,0
|
|
20250123,175700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,175600,1263429860,10860,10860,10860,10860,0
|
|
20250123,175500,1263429860,10860,10860,10860,10860,0
|
|
20250123,175400,1263429860,10860,10860,10860,10860,0
|
|
20250123,175300,1263429860,10860,10860,10860,10860,0
|
|
20250123,175200,1263429860,10860,10860,10860,10860,0
|
|
20250123,175100,1263429860,10860,10860,10860,10860,0
|
|
20250123,175000,1263429860,10860,10860,10860,10860,0
|
|
20250123,174900,1263429860,10860,10860,10860,10860,0
|
|
20250123,174800,1263429860,10860,10860,10860,10860,0
|
|
20250123,174700,1263429860,10860,10860,10860,10860,0
|
|
20250123,174600,1263429860,10860,10860,10860,10860,0
|
|
20250123,174500,1263429860,10860,10860,10860,10860,0
|
|
20250123,174400,1263429860,10860,10860,10860,10860,0
|
|
20250123,174300,1263429860,10860,10860,10860,10860,0
|
|
20250123,174200,1263429860,10860,10860,10860,10860,0
|
|
20250123,174100,1263429860,10860,10860,10860,10860,0
|
|
20250123,174000,1263429860,10860,10860,10860,10860,0
|
|
20250123,173900,1263429860,10860,10860,10860,10860,0
|
|
20250123,173800,1263429860,10860,10860,10860,10860,0
|
|
20250123,173700,1263429860,10860,10860,10860,10860,0
|
|
20250123,173600,1263429860,10860,10860,10860,10860,0
|
|
20250123,173500,1263429860,10860,10860,10860,10860,0
|
|
20250123,173400,1263429860,10860,10860,10860,10860,0
|
|
20250123,173300,1263429860,10860,10860,10860,10860,0
|
|
20250123,173200,1263429860,10860,10860,10860,10860,0
|
|
20250123,173100,1263429860,10860,10860,10860,10860,0
|
|
20250123,173000,1263429860,10860,10860,10860,10860,0
|
|
20250123,172900,1263429860,10860,10860,10860,10860,0
|
|
20250123,172800,1263429860,10860,10860,10860,10860,0
|
|
20250123,172700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,172600,1263429860,10860,10860,10860,10860,0
|
|
20250123,172500,1263429860,10860,10860,10860,10860,0
|
|
20250123,172400,1263429860,10860,10860,10860,10860,0
|
|
20250123,172300,1263429860,10860,10860,10860,10860,0
|
|
20250123,172200,1263429860,10860,10860,10860,10860,0
|
|
20250123,172100,1263429860,10860,10860,10860,10860,0
|
|
20250123,172000,1263429860,10860,10860,10860,10860,0
|
|
20250123,171900,1263429860,10860,10860,10860,10860,0
|
|
20250123,171800,1263429860,10860,10860,10860,10860,0
|
|
20250123,171700,1263429860,10860,10860,10860,10860,0
|
|
20250123,171600,1263429860,10860,10860,10860,10860,0
|
|
20250123,171500,1263429860,10860,10860,10860,10860,0
|
|
20250123,171400,1263429860,10860,10860,10860,10860,0
|
|
20250123,171300,1263429860,10860,10860,10860,10860,0
|
|
20250123,171200,1263429860,10860,10860,10860,10860,0
|
|
20250123,171100,1263429860,10860,10860,10860,10860,0
|
|
20250123,171000,1263429860,10860,10860,10860,10860,0
|
|
20250123,170900,1263429860,10860,10860,10860,10860,0
|
|
20250123,170800,1263429860,10860,10860,10860,10860,0
|
|
20250123,170700,1263429860,10860,10860,10860,10860,0
|
|
20250123,170600,1263429860,10860,10860,10860,10860,0
|
|
20250123,170500,1263429860,10860,10860,10860,10860,0
|
|
20250123,170400,1263429860,10860,10860,10860,10860,0
|
|
20250123,170300,1263429860,10860,10860,10860,10860,0
|
|
20250123,170200,1263429860,10860,10860,10860,10860,0
|
|
20250123,170100,1263429860,10860,10860,10860,10860,0
|
|
20250123,170000,1263429860,10860,10860,10860,10860,0
|
|
20250123,165900,1263429860,10860,10860,10860,10860,0
|
|
20250123,165800,1263429860,10860,10860,10860,10860,0
|
|
20250123,165700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,165600,1263429860,10860,10860,10860,10860,0
|
|
20250123,165500,1263429860,10860,10860,10860,10860,0
|
|
20250123,165400,1263429860,10860,10860,10860,10860,0
|
|
20250123,165300,1263429860,10860,10860,10860,10860,0
|
|
20250123,165200,1263429860,10860,10860,10860,10860,0
|
|
20250123,165100,1263429860,10860,10860,10860,10860,0
|
|
20250123,165000,1263429860,10860,10860,10860,10860,0
|
|
20250123,164900,1263429860,10860,10860,10860,10860,0
|
|
20250123,164800,1263429860,10860,10860,10860,10860,0
|
|
20250123,164700,1263429860,10860,10860,10860,10860,0
|
|
20250123,164600,1263429860,10860,10860,10860,10860,0
|
|
20250123,164500,1263429860,10860,10860,10860,10860,0
|
|
20250123,164400,1263429860,10860,10860,10860,10860,0
|
|
20250123,164300,1263429860,10860,10860,10860,10860,0
|
|
20250123,164200,1263429860,10860,10860,10860,10860,0
|
|
20250123,164100,1263429860,10860,10860,10860,10860,0
|
|
20250123,164000,1263429860,10860,10860,10860,10860,0
|
|
20250123,163900,1263429860,10860,10860,10860,10860,0
|
|
20250123,163800,1263429860,10860,10860,10860,10860,0
|
|
20250123,163700,1263429860,10860,10860,10860,10860,0
|
|
20250123,163600,1263429860,10860,10860,10860,10860,0
|
|
20250123,163500,1263429860,10860,10860,10860,10860,0
|
|
20250123,163400,1263429860,10860,10860,10860,10860,0
|
|
20250123,163300,1263429860,10860,10860,10860,10860,0
|
|
20250123,163200,1263429860,10860,10860,10860,10860,0
|
|
20250123,163100,1263429860,10860,10860,10860,10860,0
|
|
20250123,163000,1263429860,10860,10860,10860,10860,0
|
|
20250123,162900,1263429860,10860,10860,10860,10860,0
|
|
20250123,162800,1263429860,10860,10860,10860,10860,0
|
|
20250123,162700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,162600,1263429860,10860,10860,10860,10860,0
|
|
20250123,162500,1263429860,10860,10860,10860,10860,0
|
|
20250123,162400,1263429860,10860,10860,10860,10860,0
|
|
20250123,162300,1263429860,10860,10860,10860,10860,0
|
|
20250123,162200,1263429860,10860,10860,10860,10860,0
|
|
20250123,162100,1263429860,10860,10860,10860,10860,0
|
|
20250123,162000,1263429860,10860,10860,10860,10860,0
|
|
20250123,161900,1263429860,10860,10860,10860,10860,0
|
|
20250123,161800,1263429860,10860,10860,10860,10860,0
|
|
20250123,161700,1263429860,10860,10860,10860,10860,0
|
|
20250123,161600,1263429860,10860,10860,10860,10860,0
|
|
20250123,161500,1263429860,10860,10860,10860,10860,0
|
|
20250123,161400,1263429860,10860,10860,10860,10860,0
|
|
20250123,161300,1263429860,10860,10860,10860,10860,0
|
|
20250123,161200,1263429860,10860,10860,10860,10860,0
|
|
20250123,161100,1263429860,10860,10860,10860,10860,0
|
|
20250123,161000,1263429860,10860,10860,10860,10860,0
|
|
20250123,160900,1263429860,10860,10860,10860,10860,0
|
|
20250123,160800,1263429860,10860,10860,10860,10860,0
|
|
20250123,160700,1263429860,10860,10860,10860,10860,0
|
|
20250123,160600,1263429860,10860,10860,10860,10860,0
|
|
20250123,160500,1263429860,10860,10860,10860,10860,0
|
|
20250123,160400,1263429860,10860,10860,10860,10860,0
|
|
20250123,160300,1263429860,10860,10860,10860,10860,0
|
|
20250123,160200,1263429860,10860,10860,10860,10860,0
|
|
20250123,160100,1263429860,10860,10860,10860,10860,0
|
|
20250123,160000,1263429860,10860,10860,10860,10860,0
|
|
20250123,155900,1263429860,10860,10860,10860,10860,0
|
|
20250123,155800,1263429860,10860,10860,10860,10860,0
|
|
20250123,155700,1263429860,10860,10860,10860,10860,2117
|
|
20250123,155600,1263429860,10860,10860,10860,10860,0
|
|
20250123,155500,1263429860,10860,10860,10860,10860,0
|
|
20250123,155400,1263429860,10860,10860,10860,10860,0
|
|
20250123,155300,1263429860,10860,10860,10860,10860,0
|
|
20250123,155200,1263429860,10860,10860,10860,10860,0
|
|
20250123,155100,1263429860,10860,10860,10860,10860,0
|
|
20250123,155000,1263429860,10860,10860,10860,10860,0
|
|
20250123,154900,1263429860,10860,10860,10860,10860,0
|
|
20250123,154800,1263429860,10860,10860,10860,10860,0
|
|
20250123,154700,1263429860,10860,10860,10860,10860,0
|
|
20250123,154600,1263429860,10860,10860,10860,10860,0
|
|
20250123,154500,1263429860,10860,10860,10860,10860,0
|
|
20250123,154400,1263429860,10860,10860,10860,10860,0
|
|
20250123,154300,1263429860,10860,10860,10860,10860,0
|
|
20250123,154200,1263429860,10860,10860,10860,10860,0
|
|
20250123,154100,1263429860,10860,10860,10860,10860,0
|
|
20250123,154000,1263429860,10860,10860,10860,10860,0
|
|
20250123,153900,1263429860,10860,10860,10860,10860,0
|
|
20250123,153800,1263429860,10860,10860,10860,10860,0
|
|
20250123,153700,1263429860,10860,10860,10860,10860,0
|
|
20250123,153600,1263429860,10860,10860,10860,10860,0
|
|
20250123,153500,1263429860,10860,10860,10860,10860,0
|
|
20250123,153400,1263429860,10860,10860,10860,10860,0
|
|
20250123,153300,1263429860,10860,10860,10860,10860,0
|
|
20250123,153200,1263429860,10860,10860,10860,10860,0
|
|
20250123,153100,1263429860,10860,10860,10860,10860,0
|
|
20250123,153000,1263429860,10860,10860,10860,10860,2117
|
|
20250123,152900,1240439240,10650,10650,10650,10650,0
|
|
20250123,152800,1240439240,10650,10650,10650,10650,0
|
|
20250123,152700,1240439240,10650,10650,10650,10650,0
|
|
20250123,152600,1240439240,10650,10650,10650,10650,0
|
|
20250123,152500,1240439240,10650,10650,10650,10650,0
|
|
20250123,152400,1240439240,10650,10650,10650,10650,0
|
|
20250123,152300,1240439240,10650,10650,10650,10650,0
|
|
20250123,152200,1240439240,10650,10650,10650,10650,0
|
|
20250123,152100,1240439240,10650,10650,10650,10650,0
|
|
20250123,152000,1240439240,10650,10650,10650,10650,0
|
|
20250123,151900,1240439240,10650,10660,10700,10650,303
|
|
20250123,151800,1237206330,10660,10670,10670,10650,166
|
|
20250123,151700,1235436870,10680,10680,10680,10680,50
|
|
20250123,151600,1234902870,10680,10680,10680,10680,15
|
|
20250123,151500,1234742670,10650,10660,10660,10650,30
|
|
20250123,151400,1234423040,10650,10650,10650,10650,0
|
|
20250123,151300,1234423040,10650,10660,10660,10650,55
|
|
20250123,151200,1233837270,10650,10650,10650,10650,0
|
|
20250123,151100,1233837270,10650,10650,10650,10650,0
|
|
20250123,151000,1233837270,10650,10660,10690,10650,170
|
|
20250123,150900,1232024800,10660,10660,10700,10660,231
|
|
20250123,150800,1229562060,10700,10650,10700,10650,728
|
|
20250123,150700,1221807360,10660,10690,10690,10660,855
|
|
20250123,150600,1212691830,10690,10690,10690,10680,2858
|
|
20250123,150500,1182152130,10690,10700,10700,10690,137
|
|
20250123,150400,1180686840,10700,10700,10700,10700,0
|
|
20250123,150300,1180686840,10700,10700,10700,10700,0
|
|
20250123,150200,1180686840,10700,10700,10700,10700,37
|
|
20250123,150100,1180290940,10700,10700,10700,10700,0
|
|
20250123,150000,1180290940,10700,10700,10700,10700,1
|
|
20250123,145900,1180280240,10700,10700,10710,10700,69
|
|
20250123,145800,1179541890,10710,10700,10710,10700,230
|
|
20250123,145700,1177080180,10700,10710,10710,10700,173
|
|
20250123,145600,1175228170,10710,10710,10710,10710,5
|
|
20250123,145500,1175174620,10720,10720,10720,10720,20
|
|
20250123,145400,1174960220,10720,10720,10720,10720,8
|
|
20250123,145300,1174874460,10710,10710,10710,10710,8
|
|
20250123,145200,1174788780,10700,10750,10750,10700,389
|
|
20250123,145100,1170626030,10700,10760,10760,10700,12
|
|
20250123,145000,1170497130,10710,10710,10710,10710,56
|
|
20250123,144900,1169897370,10710,10720,10720,10710,180
|
|
20250123,144800,1167967970,10720,10720,10720,10720,105
|
|
20250123,144700,1166842370,10720,10730,10730,10720,153
|
|
20250123,144600,1165201140,10730,10730,10730,10730,221
|
|
20250123,144500,1162829810,10730,10770,10770,10730,258
|
|
20250123,144400,1160052910,10760,10720,10760,10720,429
|
|
20250123,144300,1155439270,10720,10720,10720,10720,141
|
|
20250123,144200,1153927750,10720,10740,10740,10720,496
|
|
20250123,144100,1148600790,10740,10740,10740,10740,73
|
|
20250123,144000,1147816770,10740,10740,10740,10740,0
|
|
20250123,143900,1147816770,10740,10740,10740,10740,0
|
|
20250123,143800,1147816770,10740,10740,10740,10740,0
|
|
20250123,143700,1147816770,10740,10750,10750,10740,22
|
|
20250123,143600,1147580480,10750,10770,10770,10750,684
|
|
20250123,143500,1140213820,10720,10740,10740,10720,183
|
|
20250123,143400,1138251860,10740,10740,10740,10740,33
|
|
20250123,143300,1137897440,10730,10720,10730,10720,197
|
|
20250123,143200,1135785510,10740,10720,10740,10720,323
|
|
20250123,143100,1132322490,10740,10740,10740,10730,245
|
|
20250123,143000,1129693250,10740,10730,10740,10730,216
|
|
20250123,142900,1127373510,10730,10730,10730,10730,0
|
|
20250123,142800,1127373510,10730,10740,10740,10730,248
|
|
20250123,142700,1124712300,10740,10740,10740,10740,0
|
|
20250123,142600,1124712300,10740,10750,10750,10740,127
|
|
20250123,142500,1123347240,10740,10740,10740,10740,133
|
|
20250123,142400,1121918820,10740,10750,10750,10740,491
|
|
20250123,142300,1116645050,10780,10780,10780,10780,67
|
|
20250123,142200,1115922790,10780,10780,10780,10780,1
|
|
20250123,142100,1115912010,10750,10750,10750,10750,0
|
|
20250123,142000,1115912010,10750,10750,10750,10750,0
|
|
20250123,141900,1115912010,10750,10760,10760,10750,49
|
|
20250123,141800,1115384830,10850,10770,10850,10770,98
|
|
20250123,141700,1114326600,10770,10740,10770,10740,423
|
|
20250123,141600,1109779950,10740,10740,10740,10740,9
|
|
20250123,141500,1109683290,10740,10750,10750,10740,76
|
|
20250123,141400,1108866950,10740,10740,10740,10740,0
|
|
20250123,141300,1108866950,10740,10740,10740,10740,30
|
|
20250123,141200,1108544750,10740,10750,10750,10740,244
|
|
20250123,141100,1105922830,10760,10760,10780,10760,337
|
|
20250123,141000,1102296690,10760,10760,10760,10760,21
|
|
20250123,140900,1102070730,10760,10770,10770,10760,564
|
|
20250123,140800,1096002080,10770,10780,10780,10770,36
|
|
20250123,140700,1095614180,10780,10780,10780,10780,10
|
|
20250123,140600,1095506380,10780,10780,10780,10780,0
|
|
20250123,140500,1095506380,10780,10780,10780,10780,0
|
|
20250123,140400,1095506380,10780,10780,10780,10780,100
|
|
20250123,140300,1094428380,10760,10780,10780,10760,300
|
|
20250123,140200,1091195530,10800,10800,10800,10800,0
|
|
20250123,140100,1091195530,10800,10800,10800,10800,0
|
|
20250123,140000,1091195530,10800,10790,10800,10780,193
|
|
20250123,135900,1089112430,10790,10800,10800,10790,18
|
|
20250123,135800,1088918070,10810,10810,10810,10810,0
|
|
20250123,135700,1088918070,10810,10810,10810,10810,11
|
|
20250123,135600,1088799160,10810,10810,10810,10810,1
|
|
20250123,135500,1088788350,10790,10810,10810,10790,238
|
|
20250123,135400,1086219940,10840,10850,10860,10840,76
|
|
20250123,135300,1085396060,10840,10840,10840,10840,0
|
|
20250123,135200,1085396060,10840,10840,10840,10840,0
|
|
20250123,135100,1085396060,10840,10840,10840,10840,0
|
|
20250123,135000,1085396060,10840,10840,10840,10840,49
|
|
20250123,134900,1084864900,10840,10840,10840,10840,540
|
|
20250123,134800,1079011300,10850,10850,10850,10850,0
|
|
20250123,134700,1079011300,10850,10850,10850,10850,0
|
|
20250123,134600,1079011300,10850,10800,10850,10790,311
|
|
20250123,134500,1075654790,10850,10850,10850,10850,12
|
|
20250123,134400,1075524590,10850,10850,10850,10850,4
|
|
20250123,134300,1075481190,10820,10820,10820,10820,0
|
|
20250123,134200,1075481190,10820,10820,10820,10820,2
|
|
20250123,134100,1075459550,10820,10820,10820,10820,2
|
|
20250123,134000,1075437910,10810,10810,10810,10790,396
|
|
20250123,133900,1071159280,10820,10820,10820,10820,65
|
|
20250123,133800,1070455980,10820,10820,10820,10820,0
|
|
20250123,133700,1070455980,10820,10820,10820,10820,82
|
|
20250123,133600,1069568740,10830,10840,10840,10830,381
|
|
20250123,133500,1065440860,10850,10850,10850,10850,0
|
|
20250123,133400,1065440860,10850,10850,10850,10850,59
|
|
20250123,133300,1064800710,10860,10860,10860,10860,20
|
|
20250123,133200,1064583510,10850,10850,10850,10850,0
|
|
20250123,133100,1064583510,10850,10850,10850,10850,0
|
|
20250123,133000,1064583510,10850,10860,10860,10850,50
|
|
20250123,132900,1064041000,10870,10880,10880,10870,83
|
|
20250123,132800,1063138490,10880,10880,10880,10880,0
|
|
20250123,132700,1063138490,10880,10880,10880,10880,1
|
|
20250123,132600,1063127610,10880,10880,10880,10880,0
|
|
20250123,132500,1063127610,10880,10880,10880,10880,0
|
|
20250123,132400,1063127610,10880,10880,10880,10880,0
|
|
20250123,132300,1063127610,10880,10890,10890,10880,133
|
|
20250123,132200,1061679310,10890,10900,10900,10890,101
|
|
20250123,132100,1060579410,10890,10910,10910,10890,157
|
|
20250123,132000,1058867540,10920,10920,10920,10920,11
|
|
20250123,131900,1058747420,10920,10920,10920,10920,20
|
|
20250123,131800,1058529020,10920,10920,10920,10920,0
|
|
20250123,131700,1058529020,10920,10920,10930,10920,261
|
|
20250123,131600,1055678570,10870,10920,10920,10870,63
|
|
20250123,131500,1054993660,10920,10920,10920,10920,0
|
|
20250123,131400,1054993660,10920,10920,10920,10920,0
|
|
20250123,131300,1054993660,10920,10920,10920,10920,11
|
|
20250123,131200,1054873540,10860,10860,10860,10860,0
|
|
20250123,131100,1054873540,10860,10920,10930,10860,325
|
|
20250123,131000,1051324460,10850,10870,10870,10850,282
|
|
20250123,130900,1048261660,10920,10920,10920,10920,20
|
|
20250123,130800,1048043260,10930,10930,10930,10930,0
|
|
20250123,130700,1048043260,10930,10910,10930,10910,509
|
|
20250123,130600,1042485140,10920,10920,10920,10920,1
|
|
20250123,130500,1042474220,10920,10920,10920,10920,2
|
|
20250123,130400,1042452380,10920,10920,10920,10920,2
|
|
20250123,130300,1042430540,10900,10900,10920,10900,543
|
|
20250123,130200,1036511430,10860,10850,10860,10850,89
|
|
20250123,130100,1035545280,10850,10850,10850,10850,0
|
|
20250123,130000,1035545280,10850,10850,10850,10850,0
|
|
20250123,125900,1035545280,10850,10830,10850,10830,197
|
|
20250123,125800,1033410840,10810,10800,10810,10800,8
|
|
20250123,125700,1033324390,10800,10820,10820,10800,5
|
|
20250123,125600,1033270310,10740,10740,10740,10740,0
|
|
20250123,125500,1033270310,10740,10800,10800,10740,148
|
|
20250123,125400,1031678330,10830,10830,10830,10830,0
|
|
20250123,125300,1031678330,10830,10800,10830,10800,18
|
|
20250123,125200,1031483420,10800,10800,10800,10800,0
|
|
20250123,125100,1031483420,10800,10830,10840,10710,1624
|
|
20250123,125000,1014005860,10800,10800,10800,10800,0
|
|
20250123,124900,1014005860,10800,10800,10800,10800,0
|
|
20250123,124800,1014005860,10800,10800,10800,10800,20
|
|
20250123,124700,1013789860,10830,10830,10830,10830,1
|
|
20250123,124600,1013779030,10830,10830,10830,10830,0
|
|
20250123,124500,1013779030,10830,10800,10830,10800,104
|
|
20250123,124400,1012655710,10830,10830,10830,10830,0
|
|
20250123,124300,1012655710,10830,10830,10830,10830,1
|
|
20250123,124200,1012644880,10800,10800,10800,10800,2
|
|
20250123,124100,1012623280,10800,10830,10830,10800,2
|
|
20250123,124000,1012601650,10830,10830,10830,10830,49
|
|
20250123,123900,1012070980,10830,10830,10830,10830,0
|
|
20250123,123800,1012070980,10830,10830,10830,10830,0
|
|
20250123,123700,1012070980,10830,10830,10830,10830,20
|
|
20250123,123600,1011854380,10830,10830,10830,10830,7
|
|
20250123,123500,1011778570,10790,10790,10790,10790,4
|
|
20250123,123400,1011735410,10790,10790,10790,10790,5
|
|
20250123,123300,1011681460,10790,10790,10790,10790,5
|
|
20250123,123200,1011627510,10770,10770,10770,10770,10
|
|
20250123,123100,1011519810,10770,10770,10770,10770,34
|
|
20250123,123000,1011153630,10840,10840,10840,10840,0
|
|
20250123,122900,1011153630,10840,10840,10840,10840,64
|
|
20250123,122800,1010459870,10770,10770,10770,10770,0
|
|
20250123,122700,1010459870,10770,10770,10770,10770,0
|
|
20250123,122600,1010459870,10770,10770,10770,10770,120
|
|
20250123,122500,1009167470,10850,10840,10850,10840,95
|
|
20250123,122400,1008137400,10870,10870,10870,10870,0
|
|
20250123,122300,1008137400,10870,10870,10870,10870,0
|
|
20250123,122200,1008137400,10870,10810,10880,10810,197
|
|
20250123,122100,1006004770,10750,10750,10750,10750,0
|
|
20250123,122000,1006004770,10750,10750,10750,10750,20
|
|
20250123,121900,1005789770,10740,10740,10740,10740,50
|
|
20250123,121800,1005252770,10740,10740,10740,10740,0
|
|
20250123,121700,1005252770,10740,10740,10740,10740,22
|
|
20250123,121600,1005016490,10740,10740,10740,10740,0
|
|
20250123,121500,1005016490,10740,10750,10750,10740,19
|
|
20250123,121400,1004812370,10810,10810,10810,10810,0
|
|
20250123,121300,1004812370,10810,10810,10810,10810,0
|
|
20250123,121200,1004812370,10810,10810,10810,10810,0
|
|
20250123,121100,1004812370,10810,10810,10810,10810,1
|
|
20250123,121000,1004801560,10820,10820,10820,10820,0
|
|
20250123,120900,1004801560,10820,10820,10820,10820,0
|
|
20250123,120800,1004801560,10820,10820,10820,10820,0
|
|
20250123,120700,1004801560,10820,10820,10820,10820,0
|
|
20250123,120600,1004801560,10820,10820,10820,10820,0
|
|
20250123,120500,1004801560,10820,10820,10820,10820,0
|
|
20250123,120400,1004801560,10820,10830,10830,10820,35
|
|
20250123,120300,1004422850,10830,10830,10830,10830,0
|
|
20250123,120200,1004422850,10830,10840,10840,10830,28
|
|
20250123,120100,1004119360,10840,10840,10840,10840,0
|
|
20250123,120000,1004119360,10840,10840,10840,10840,0
|
|
20250123,115900,1004119360,10840,10840,10840,10840,0
|
|
20250123,115800,1004119360,10840,10840,10840,10840,5
|
|
20250123,115700,1004065160,10880,10880,10890,10880,922
|
|
20250123,115600,994025380,10880,10880,10880,10880,0
|
|
20250123,115500,994025380,10880,10880,10880,10880,1029
|
|
20250123,115400,982829860,10830,10830,10830,10830,1
|
|
20250123,115300,982819030,10830,10830,10830,10830,100
|
|
20250123,115200,981736030,10870,10870,10880,10870,596
|
|
20250123,115100,975255940,10860,10870,10870,10860,297
|
|
20250123,115000,972028530,10870,10800,10870,10800,583
|
|
20250123,114900,965699940,10790,10780,10790,10780,295
|
|
20250123,114800,962517210,10750,10780,10780,10740,30
|
|
20250123,114700,962194410,10780,10780,10780,10780,0
|
|
20250123,114600,962194410,10780,10760,10780,10760,500
|
|
20250123,114500,956806450,10750,10750,10750,10750,0
|
|
20250123,114400,956806450,10750,10750,10750,10750,0
|
|
20250123,114300,956806450,10750,10750,10750,10750,0
|
|
20250123,114200,956806450,10750,10750,10750,10750,0
|
|
20250123,114100,956806450,10750,10750,10750,10750,0
|
|
20250123,114000,956806450,10750,10750,10750,10750,0
|
|
20250123,113900,956806450,10750,10750,10750,10750,52
|
|
20250123,113800,956247450,10700,10710,10710,10700,100
|
|
20250123,113700,955176780,10750,10710,10750,10700,195
|
|
20250123,113600,953086980,10710,10740,10750,10710,49
|
|
20250123,113500,952561060,10740,10750,10750,10710,112
|
|
20250123,113400,951359250,10740,10740,10740,10740,1
|
|
20250123,113300,951348510,10740,10740,10740,10740,122
|
|
20250123,113200,950038230,10680,10760,10760,10680,1663
|
|
20250123,113100,932158810,10770,10780,10780,10770,207
|
|
20250123,113000,929928550,10810,10790,10810,10780,277
|
|
20250123,112900,926939800,10790,10790,10790,10790,0
|
|
20250123,112800,926939800,10790,10790,10790,10790,30
|
|
20250123,112700,926616100,10770,10770,10770,10770,0
|
|
20250123,112600,926616100,10770,10770,10770,10770,0
|
|
20250123,112500,926616100,10770,10780,10780,10770,112
|
|
20250123,112400,925409260,10810,10810,10810,10810,0
|
|
20250123,112300,925409260,10810,10810,10810,10810,0
|
|
20250123,112200,925409260,10810,10810,10810,10810,0
|
|
20250123,112100,925409260,10810,10800,10810,10780,130
|
|
20250123,112000,924004840,10800,10800,10800,10800,11
|
|
20250123,111900,923886040,10810,10810,10810,10810,1
|
|
20250123,111800,923875230,10800,10800,10800,10800,950
|
|
20250123,111700,913615230,10770,10770,10770,10770,0
|
|
20250123,111600,913615230,10770,10800,10800,10770,98
|
|
20250123,111500,912558270,10800,10800,10800,10800,0
|
|
20250123,111400,912558270,10800,10800,10800,10800,62
|
|
20250123,111300,911888670,10800,10760,10800,10760,1008
|
|
20250123,111200,901002590,10790,10720,10790,10710,1053
|
|
20250123,111100,889671880,10710,10690,10710,10680,548
|
|
20250123,111000,883818300,10710,10730,10730,10700,2313
|
|
20250123,110900,859058820,10720,10760,10760,10720,985
|
|
20250123,110800,848486510,10760,10760,10760,10760,0
|
|
20250123,110700,848486510,10760,10760,10760,10750,617
|
|
20250123,110600,841853250,10760,10780,10780,10760,204
|
|
20250123,110500,839657190,10780,10780,10780,10770,281
|
|
20250123,110400,836629230,10790,10790,10790,10790,5
|
|
20250123,110300,836575280,10830,10800,10830,10800,454
|
|
20250123,110200,831672050,10800,10770,10800,10770,365
|
|
20250123,110100,827739590,10770,10770,10770,10770,182
|
|
20250123,110000,825779450,10770,10770,10770,10760,576
|
|
20250123,105900,819576830,10770,10770,10770,10770,5
|
|
20250123,105800,819522980,10770,10770,10770,10770,0
|
|
20250123,105700,819522980,10770,10770,10770,10750,23
|
|
20250123,105600,819275460,10760,10760,10760,10760,0
|
|
20250123,105500,819275460,10760,10770,10770,10760,490
|
|
20250123,105400,813998430,10800,10800,10800,10800,0
|
|
20250123,105300,813998430,10800,10840,10840,10800,99
|
|
20250123,105200,812928920,10830,10830,10830,10830,19
|
|
20250123,105100,812723150,10850,10800,10850,10800,789
|
|
20250123,105000,804201600,10800,10800,10800,10800,10
|
|
20250123,104900,804093600,10740,10750,10750,10740,425
|
|
20250123,104800,799526600,10740,10770,10800,10740,679
|
|
20250123,104700,792213730,10780,10810,10810,10780,2918
|
|
20250123,104600,760713650,10800,10810,10810,10800,552
|
|
20250123,104500,754751940,10810,10810,10810,10800,762
|
|
20250123,104400,746520730,10810,10810,10810,10810,253
|
|
20250123,104300,743785800,10810,10820,10820,10810,1000
|
|
20250123,104200,732974740,10850,10850,10850,10850,6
|
|
20250123,104100,732909640,10810,10810,10810,10810,0
|
|
20250123,104000,732909640,10810,10810,10810,10810,0
|
|
20250123,103900,732909640,10810,10880,10880,10810,192
|
|
20250123,103800,730833140,10890,10930,10930,10810,1446
|
|
20250123,103700,715173860,10930,10870,10930,10850,650
|
|
20250123,103600,708107110,10850,10850,10850,10850,0
|
|
20250123,103500,708107110,10850,10850,10850,10850,202
|
|
20250123,103400,705915410,10850,10870,10870,10850,317
|
|
20250123,103300,702474460,10870,10920,10920,10870,178
|
|
20250123,103200,700539000,10880,10910,10910,10880,3564
|
|
20250123,103100,661707340,10910,10910,10910,10910,0
|
|
20250123,103000,661707340,10910,10910,10910,10910,0
|
|
20250123,102900,661707340,10910,10910,10910,10910,251
|
|
20250123,102800,658968930,10920,10920,10920,10920,406
|
|
20250123,102700,654535410,10920,10920,10920,10920,1
|
|
20250123,102600,654524490,10920,10920,10920,10920,0
|
|
20250123,102500,654524490,10920,10920,10920,10920,0
|
|
20250123,102400,654524490,10920,10920,10920,10920,2
|
|
20250123,102300,654502650,10920,10920,10920,10920,87
|
|
20250123,102200,653552610,10920,10930,10930,10920,44
|
|
20250123,102100,653072000,10930,10930,10930,10930,0
|
|
20250123,102000,653072000,10930,10930,10930,10930,6
|
|
20250123,101900,653006420,10920,10920,10920,10920,0
|
|
20250123,101800,653006420,10920,10920,10920,10910,369
|
|
20250123,101700,648980610,10920,10950,10950,10920,376
|
|
20250123,101600,644868780,10970,10970,10970,10970,1
|
|
20250123,101500,644857810,10980,10980,10980,10980,26
|
|
20250123,101400,644572330,10980,10980,10980,10980,0
|
|
20250123,101300,644572330,10980,10980,10980,10980,0
|
|
20250123,101200,644572330,10980,10980,10980,10980,20
|
|
20250123,101100,644352730,10980,10980,10980,10980,3
|
|
20250123,101000,644319790,10980,10980,10980,10980,1
|
|
20250123,100900,644308810,11030,11030,11030,11030,1
|
|
20250123,100800,644297780,11030,11030,11030,11030,1428
|
|
20250123,100700,628546940,11030,11030,11030,11030,1131
|
|
20250123,100600,616072010,11030,11000,11030,11000,334
|
|
20250123,100500,612397980,10940,10940,10940,10940,0
|
|
20250123,100400,612397980,10940,10940,10940,10940,1
|
|
20250123,100300,612387040,10940,10940,10950,10940,47
|
|
20250123,100200,611872820,10940,10970,10970,10940,80
|
|
20250123,100100,610995280,10910,10920,10920,10910,312
|
|
20250123,100000,607590360,10910,10910,10910,10910,0
|
|
20250123,095900,607590360,10910,10910,10910,10910,166
|
|
20250123,095800,605779300,10910,10910,10910,10910,0
|
|
20250123,095700,605779300,10910,10920,10920,10910,195
|
|
20250123,095600,603651630,10900,10900,10900,10900,87
|
|
20250123,095500,602703330,10900,10950,10950,10900,1057
|
|
20250123,095400,591132030,10960,10950,10960,10950,70
|
|
20250123,095300,590365030,10950,10950,10950,10950,17
|
|
20250123,095200,590178880,10890,10890,10890,10890,100
|
|
20250123,095100,589089880,10880,10880,10880,10880,3
|
|
20250123,095000,589057240,10880,10910,10910,10880,2523
|
|
20250123,094900,561531610,10910,10870,10910,10860,1465
|
|
20250123,094800,545592740,10860,10960,10960,10850,9891
|
|
20250123,094700,437702740,10960,10990,11080,10960,324
|
|
20250123,094600,434145010,11110,10960,11110,10960,110
|
|
20250123,094500,432934810,10970,10990,10990,10970,254
|
|
20250123,094400,430143650,10990,10990,10990,10990,0
|
|
20250123,094300,430143650,10990,11000,11000,10990,3
|
|
20250123,094200,430110660,11000,11040,11040,11000,653
|
|
20250123,094100,422918390,11050,11080,11080,11050,223
|
|
20250123,094000,420453240,11170,11170,11170,11170,0
|
|
20250123,093900,420453240,11170,11170,11170,11170,10
|
|
20250123,093800,420341540,11160,11160,11160,11160,10
|
|
20250123,093700,420229940,11170,11140,11170,11140,80
|
|
20250123,093600,419338140,11140,11100,11140,11100,70
|
|
20250123,093500,418559690,11010,11080,11130,11010,106
|
|
20250123,093400,417380850,11130,11130,11130,11130,0
|
|
20250123,093300,417380850,11130,11130,11130,11130,1
|
|
20250123,093200,417369720,11120,11020,11120,11010,750
|
|
20250123,093100,409099730,11030,11020,11030,11020,25
|
|
20250123,093000,408824100,10990,11090,11100,10980,6455
|
|
20250123,092900,337645300,11090,11090,11090,11090,5
|
|
20250123,092800,337589850,11090,11100,11130,11080,849
|
|
20250123,092700,328173110,11140,11140,11140,11140,0
|
|
20250123,092600,328173110,11140,11130,11140,11090,358
|
|
20250123,092500,324201510,11100,11100,11130,11100,110
|
|
20250123,092400,322980360,11100,11090,11110,11090,13
|
|
20250123,092300,322836050,11090,11100,11100,11090,222
|
|
20250123,092200,320372870,11100,11180,11190,11090,2896
|
|
20250123,092100,288187030,11190,11100,11190,11100,646
|
|
20250123,092000,281007820,11150,11150,11160,11150,107
|
|
20250123,091900,279814700,11150,11150,11150,11150,5
|
|
20250123,091800,279758950,11100,11100,11100,11100,30
|
|
20250123,091700,279425950,11100,11100,11100,11100,0
|
|
20250123,091600,279425950,11100,11130,11130,11100,14
|
|
20250123,091500,279270340,11100,11100,11100,11100,50
|
|
20250123,091400,278715340,11100,11100,11100,11100,933
|
|
20250123,091300,268359040,11100,11100,11100,11100,445
|
|
20250123,091200,263419540,11150,11100,11150,11100,128
|
|
20250123,091100,261992390,11080,11060,11170,11050,1921
|
|
20250123,091000,240655000,11060,11070,11140,11060,1199
|
|
20250123,090900,227343340,11100,10970,11100,10970,1392
|
|
20250123,090800,211955050,10970,10970,10970,10960,453
|
|
20250123,090700,206988590,10970,11000,11010,10970,201
|
|
20250123,090600,204778350,11000,11100,11110,11000,773
|
|
20250123,090500,196196530,11100,11050,11100,10870,7307
|
|
20250123,090400,116006860,11050,11060,11100,10890,4589
|
|
20250123,090300,65665020,11050,11160,11160,11010,2152
|
|
20250123,090200,41858340,11160,11160,11160,11160,1
|
|
20250123,090100,41847180,11150,11300,11300,11150,2400
|
|
20250123,090000,14917320,11220,11330,11330,11220,1319
|