660 lines
34 KiB
CSV
660 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,195700,475000900,16620,16620,16620,16620,171
|
|
20250122,195600,475000900,16620,16620,16620,16620,0
|
|
20250122,195500,475000900,16620,16620,16620,16620,0
|
|
20250122,195400,475000900,16620,16620,16620,16620,0
|
|
20250122,195300,475000900,16620,16620,16620,16620,0
|
|
20250122,195200,475000900,16620,16620,16620,16620,0
|
|
20250122,195100,475000900,16620,16620,16620,16620,0
|
|
20250122,195000,475000900,16620,16620,16620,16620,0
|
|
20250122,194900,475000900,16620,16620,16620,16620,0
|
|
20250122,194800,475000900,16620,16620,16620,16620,0
|
|
20250122,194700,475000900,16620,16620,16620,16620,0
|
|
20250122,194600,475000900,16620,16620,16620,16620,0
|
|
20250122,194500,475000900,16620,16620,16620,16620,0
|
|
20250122,194400,475000900,16620,16620,16620,16620,0
|
|
20250122,194300,475000900,16620,16620,16620,16620,0
|
|
20250122,194200,475000900,16620,16620,16620,16620,0
|
|
20250122,194100,475000900,16620,16620,16620,16620,0
|
|
20250122,194000,475000900,16620,16620,16620,16620,0
|
|
20250122,193900,475000900,16620,16620,16620,16620,0
|
|
20250122,193800,475000900,16620,16620,16620,16620,0
|
|
20250122,193700,475000900,16620,16620,16620,16620,0
|
|
20250122,193600,475000900,16620,16620,16620,16620,0
|
|
20250122,193500,475000900,16620,16620,16620,16620,0
|
|
20250122,193400,475000900,16620,16620,16620,16620,0
|
|
20250122,193300,475000900,16620,16620,16620,16620,0
|
|
20250122,193200,475000900,16620,16620,16620,16620,0
|
|
20250122,193100,475000900,16620,16620,16620,16620,0
|
|
20250122,193000,475000900,16620,16620,16620,16620,0
|
|
20250122,192900,475000900,16620,16620,16620,16620,0
|
|
20250122,192800,475000900,16620,16620,16620,16620,0
|
|
20250122,192700,475000900,16620,16620,16620,16620,171
|
|
20250122,192600,475000900,16620,16620,16620,16620,0
|
|
20250122,192500,475000900,16620,16620,16620,16620,0
|
|
20250122,192400,475000900,16620,16620,16620,16620,0
|
|
20250122,192300,475000900,16620,16620,16620,16620,0
|
|
20250122,192200,475000900,16620,16620,16620,16620,0
|
|
20250122,192100,475000900,16620,16620,16620,16620,0
|
|
20250122,192000,475000900,16620,16620,16620,16620,0
|
|
20250122,191900,475000900,16620,16620,16620,16620,0
|
|
20250122,191800,475000900,16620,16620,16620,16620,0
|
|
20250122,191700,475000900,16620,16620,16620,16620,0
|
|
20250122,191600,475000900,16620,16620,16620,16620,0
|
|
20250122,191500,475000900,16620,16620,16620,16620,0
|
|
20250122,191400,475000900,16620,16620,16620,16620,0
|
|
20250122,191300,475000900,16620,16620,16620,16620,0
|
|
20250122,191200,475000900,16620,16620,16620,16620,0
|
|
20250122,191100,475000900,16620,16620,16620,16620,0
|
|
20250122,191000,475000900,16620,16620,16620,16620,0
|
|
20250122,190900,475000900,16620,16620,16620,16620,0
|
|
20250122,190800,475000900,16620,16620,16620,16620,0
|
|
20250122,190700,475000900,16620,16620,16620,16620,0
|
|
20250122,190600,475000900,16620,16620,16620,16620,0
|
|
20250122,190500,475000900,16620,16620,16620,16620,0
|
|
20250122,190400,475000900,16620,16620,16620,16620,0
|
|
20250122,190300,475000900,16620,16620,16620,16620,0
|
|
20250122,190200,475000900,16620,16620,16620,16620,0
|
|
20250122,190100,475000900,16620,16620,16620,16620,0
|
|
20250122,190000,475000900,16620,16620,16620,16620,0
|
|
20250122,185900,475000900,16620,16620,16620,16620,0
|
|
20250122,185800,475000900,16620,16620,16620,16620,0
|
|
20250122,185700,475000900,16620,16620,16620,16620,171
|
|
20250122,185600,475000900,16620,16620,16620,16620,0
|
|
20250122,185500,475000900,16620,16620,16620,16620,0
|
|
20250122,185400,475000900,16620,16620,16620,16620,0
|
|
20250122,185300,475000900,16620,16620,16620,16620,0
|
|
20250122,185200,475000900,16620,16620,16620,16620,0
|
|
20250122,185100,475000900,16620,16620,16620,16620,0
|
|
20250122,185000,475000900,16620,16620,16620,16620,0
|
|
20250122,184900,475000900,16620,16620,16620,16620,0
|
|
20250122,184800,475000900,16620,16620,16620,16620,0
|
|
20250122,184700,475000900,16620,16620,16620,16620,0
|
|
20250122,184600,475000900,16620,16620,16620,16620,0
|
|
20250122,184500,475000900,16620,16620,16620,16620,0
|
|
20250122,184400,475000900,16620,16620,16620,16620,0
|
|
20250122,184300,475000900,16620,16620,16620,16620,0
|
|
20250122,184200,475000900,16620,16620,16620,16620,0
|
|
20250122,184100,475000900,16620,16620,16620,16620,0
|
|
20250122,184000,475000900,16620,16620,16620,16620,0
|
|
20250122,183900,475000900,16620,16620,16620,16620,0
|
|
20250122,183800,475000900,16620,16620,16620,16620,0
|
|
20250122,183700,475000900,16620,16620,16620,16620,0
|
|
20250122,183600,475000900,16620,16620,16620,16620,0
|
|
20250122,183500,475000900,16620,16620,16620,16620,0
|
|
20250122,183400,475000900,16620,16620,16620,16620,0
|
|
20250122,183300,475000900,16620,16620,16620,16620,0
|
|
20250122,183200,475000900,16620,16620,16620,16620,0
|
|
20250122,183100,475000900,16620,16620,16620,16620,0
|
|
20250122,183000,475000900,16620,16620,16620,16620,0
|
|
20250122,182900,475000900,16620,16620,16620,16620,0
|
|
20250122,182800,475000900,16620,16620,16620,16620,0
|
|
20250122,182700,475000900,16620,16620,16620,16620,171
|
|
20250122,182600,475000900,16620,16620,16620,16620,0
|
|
20250122,182500,475000900,16620,16620,16620,16620,0
|
|
20250122,182400,475000900,16620,16620,16620,16620,0
|
|
20250122,182300,475000900,16620,16620,16620,16620,0
|
|
20250122,182200,475000900,16620,16620,16620,16620,0
|
|
20250122,182100,475000900,16620,16620,16620,16620,0
|
|
20250122,182000,475000900,16620,16620,16620,16620,0
|
|
20250122,181900,475000900,16620,16620,16620,16620,0
|
|
20250122,181800,475000900,16620,16620,16620,16620,0
|
|
20250122,181700,475000900,16620,16620,16620,16620,0
|
|
20250122,181600,475000900,16620,16620,16620,16620,0
|
|
20250122,181500,475000900,16620,16620,16620,16620,0
|
|
20250122,181400,475000900,16620,16620,16620,16620,0
|
|
20250122,181300,475000900,16620,16620,16620,16620,0
|
|
20250122,181200,475000900,16620,16620,16620,16620,0
|
|
20250122,181100,475000900,16620,16620,16620,16620,0
|
|
20250122,181000,475000900,16620,16620,16620,16620,0
|
|
20250122,180900,475000900,16620,16620,16620,16620,0
|
|
20250122,180800,475000900,16620,16620,16620,16620,0
|
|
20250122,180700,475000900,16620,16620,16620,16620,0
|
|
20250122,180600,475000900,16620,16620,16620,16620,0
|
|
20250122,180500,475000900,16620,16620,16620,16620,0
|
|
20250122,180400,475000900,16620,16620,16620,16620,0
|
|
20250122,180300,475000900,16620,16620,16620,16620,0
|
|
20250122,180200,475000900,16620,16620,16620,16620,0
|
|
20250122,180100,475000900,16620,16620,16620,16620,0
|
|
20250122,180000,475000900,16620,16620,16620,16620,0
|
|
20250122,175900,475000900,16620,16620,16620,16620,0
|
|
20250122,175800,475000900,16620,16620,16620,16620,0
|
|
20250122,175700,475000900,16620,16620,16620,16620,171
|
|
20250122,175600,475000900,16620,16620,16620,16620,0
|
|
20250122,175500,475000900,16620,16620,16620,16620,0
|
|
20250122,175400,475000900,16620,16620,16620,16620,0
|
|
20250122,175300,475000900,16620,16620,16620,16620,0
|
|
20250122,175200,475000900,16620,16620,16620,16620,0
|
|
20250122,175100,475000900,16620,16620,16620,16620,0
|
|
20250122,175000,475000900,16620,16620,16620,16620,0
|
|
20250122,174900,475000900,16620,16620,16620,16620,0
|
|
20250122,174800,475000900,16620,16620,16620,16620,0
|
|
20250122,174700,475000900,16620,16620,16620,16620,0
|
|
20250122,174600,475000900,16620,16620,16620,16620,0
|
|
20250122,174500,475000900,16620,16620,16620,16620,0
|
|
20250122,174400,475000900,16620,16620,16620,16620,0
|
|
20250122,174300,475000900,16620,16620,16620,16620,0
|
|
20250122,174200,475000900,16620,16620,16620,16620,0
|
|
20250122,174100,475000900,16620,16620,16620,16620,0
|
|
20250122,174000,475000900,16620,16620,16620,16620,0
|
|
20250122,173900,475000900,16620,16620,16620,16620,0
|
|
20250122,173800,475000900,16620,16620,16620,16620,0
|
|
20250122,173700,475000900,16620,16620,16620,16620,0
|
|
20250122,173600,475000900,16620,16620,16620,16620,0
|
|
20250122,173500,475000900,16620,16620,16620,16620,0
|
|
20250122,173400,475000900,16620,16620,16620,16620,0
|
|
20250122,173300,475000900,16620,16620,16620,16620,0
|
|
20250122,173200,475000900,16620,16620,16620,16620,0
|
|
20250122,173100,475000900,16620,16620,16620,16620,0
|
|
20250122,173000,475000900,16620,16620,16620,16620,0
|
|
20250122,172900,475000900,16620,16620,16620,16620,0
|
|
20250122,172800,475000900,16620,16620,16620,16620,0
|
|
20250122,172700,475000900,16620,16620,16620,16620,171
|
|
20250122,172600,475000900,16620,16620,16620,16620,0
|
|
20250122,172500,475000900,16620,16620,16620,16620,0
|
|
20250122,172400,475000900,16620,16620,16620,16620,0
|
|
20250122,172300,475000900,16620,16620,16620,16620,0
|
|
20250122,172200,475000900,16620,16620,16620,16620,0
|
|
20250122,172100,475000900,16620,16620,16620,16620,0
|
|
20250122,172000,475000900,16620,16620,16620,16620,0
|
|
20250122,171900,475000900,16620,16620,16620,16620,0
|
|
20250122,171800,475000900,16620,16620,16620,16620,0
|
|
20250122,171700,475000900,16620,16620,16620,16620,0
|
|
20250122,171600,475000900,16620,16620,16620,16620,0
|
|
20250122,171500,475000900,16620,16620,16620,16620,0
|
|
20250122,171400,475000900,16620,16620,16620,16620,0
|
|
20250122,171300,475000900,16620,16620,16620,16620,0
|
|
20250122,171200,475000900,16620,16620,16620,16620,0
|
|
20250122,171100,475000900,16620,16620,16620,16620,0
|
|
20250122,171000,475000900,16620,16620,16620,16620,0
|
|
20250122,170900,475000900,16620,16620,16620,16620,0
|
|
20250122,170800,475000900,16620,16620,16620,16620,0
|
|
20250122,170700,475000900,16620,16620,16620,16620,0
|
|
20250122,170600,475000900,16620,16620,16620,16620,0
|
|
20250122,170500,475000900,16620,16620,16620,16620,0
|
|
20250122,170400,475000900,16620,16620,16620,16620,0
|
|
20250122,170300,475000900,16620,16620,16620,16620,0
|
|
20250122,170200,475000900,16620,16620,16620,16620,0
|
|
20250122,170100,475000900,16620,16620,16620,16620,0
|
|
20250122,170000,475000900,16620,16620,16620,16620,0
|
|
20250122,165900,475000900,16620,16620,16620,16620,0
|
|
20250122,165800,475000900,16620,16620,16620,16620,0
|
|
20250122,165700,475000900,16620,16620,16620,16620,171
|
|
20250122,165600,475000900,16620,16620,16620,16620,0
|
|
20250122,165500,475000900,16620,16620,16620,16620,0
|
|
20250122,165400,475000900,16620,16620,16620,16620,0
|
|
20250122,165300,475000900,16620,16620,16620,16620,0
|
|
20250122,165200,475000900,16620,16620,16620,16620,0
|
|
20250122,165100,475000900,16620,16620,16620,16620,0
|
|
20250122,165000,475000900,16620,16620,16620,16620,0
|
|
20250122,164900,475000900,16620,16620,16620,16620,0
|
|
20250122,164800,475000900,16620,16620,16620,16620,0
|
|
20250122,164700,475000900,16620,16620,16620,16620,0
|
|
20250122,164600,475000900,16620,16620,16620,16620,0
|
|
20250122,164500,475000900,16620,16620,16620,16620,0
|
|
20250122,164400,475000900,16620,16620,16620,16620,0
|
|
20250122,164300,475000900,16620,16620,16620,16620,0
|
|
20250122,164200,475000900,16620,16620,16620,16620,0
|
|
20250122,164100,475000900,16620,16620,16620,16620,0
|
|
20250122,164000,475000900,16620,16620,16620,16620,0
|
|
20250122,163900,475000900,16620,16620,16620,16620,0
|
|
20250122,163800,475000900,16620,16620,16620,16620,0
|
|
20250122,163700,475000900,16620,16620,16620,16620,0
|
|
20250122,163600,475000900,16620,16620,16620,16620,0
|
|
20250122,163500,475000900,16620,16620,16620,16620,0
|
|
20250122,163400,475000900,16620,16620,16620,16620,0
|
|
20250122,163300,475000900,16620,16620,16620,16620,0
|
|
20250122,163200,475000900,16620,16620,16620,16620,0
|
|
20250122,163100,475000900,16620,16620,16620,16620,0
|
|
20250122,163000,475000900,16620,16620,16620,16620,0
|
|
20250122,162900,475000900,16620,16620,16620,16620,0
|
|
20250122,162800,475000900,16620,16620,16620,16620,0
|
|
20250122,162700,475000900,16620,16620,16620,16620,171
|
|
20250122,162600,475000900,16620,16620,16620,16620,0
|
|
20250122,162500,475000900,16620,16620,16620,16620,0
|
|
20250122,162400,475000900,16620,16620,16620,16620,0
|
|
20250122,162300,475000900,16620,16620,16620,16620,0
|
|
20250122,162200,475000900,16620,16620,16620,16620,0
|
|
20250122,162100,475000900,16620,16620,16620,16620,0
|
|
20250122,162000,475000900,16620,16620,16620,16620,0
|
|
20250122,161900,475000900,16620,16620,16620,16620,0
|
|
20250122,161800,475000900,16620,16620,16620,16620,0
|
|
20250122,161700,475000900,16620,16620,16620,16620,0
|
|
20250122,161600,475000900,16620,16620,16620,16620,0
|
|
20250122,161500,475000900,16620,16620,16620,16620,0
|
|
20250122,161400,475000900,16620,16620,16620,16620,0
|
|
20250122,161300,475000900,16620,16620,16620,16620,0
|
|
20250122,161200,475000900,16620,16620,16620,16620,0
|
|
20250122,161100,475000900,16620,16620,16620,16620,0
|
|
20250122,161000,475000900,16620,16620,16620,16620,0
|
|
20250122,160900,475000900,16620,16620,16620,16620,0
|
|
20250122,160800,475000900,16620,16620,16620,16620,0
|
|
20250122,160700,475000900,16620,16620,16620,16620,0
|
|
20250122,160600,475000900,16620,16620,16620,16620,0
|
|
20250122,160500,475000900,16620,16620,16620,16620,0
|
|
20250122,160400,475000900,16620,16620,16620,16620,0
|
|
20250122,160300,475000900,16620,16620,16620,16620,0
|
|
20250122,160200,475000900,16620,16620,16620,16620,0
|
|
20250122,160100,475000900,16620,16620,16620,16620,0
|
|
20250122,160000,475000900,16620,16620,16620,16620,0
|
|
20250122,155900,475000900,16620,16620,16620,16620,0
|
|
20250122,155800,475000900,16620,16620,16620,16620,0
|
|
20250122,155700,475000900,16620,16620,16620,16620,171
|
|
20250122,155600,475000900,16620,16620,16620,16620,0
|
|
20250122,155500,475000900,16620,16620,16620,16620,0
|
|
20250122,155400,475000900,16620,16620,16620,16620,0
|
|
20250122,155300,475000900,16620,16620,16620,16620,0
|
|
20250122,155200,475000900,16620,16620,16620,16620,0
|
|
20250122,155100,475000900,16620,16620,16620,16620,0
|
|
20250122,155000,475000900,16620,16620,16620,16620,0
|
|
20250122,154900,475000900,16620,16620,16620,16620,0
|
|
20250122,154800,475000900,16620,16620,16620,16620,0
|
|
20250122,154700,475000900,16620,16620,16620,16620,0
|
|
20250122,154600,475000900,16620,16620,16620,16620,0
|
|
20250122,154500,475000900,16620,16620,16620,16620,0
|
|
20250122,154400,475000900,16620,16620,16620,16620,0
|
|
20250122,154300,475000900,16620,16620,16620,16620,0
|
|
20250122,154200,475000900,16620,16620,16620,16620,0
|
|
20250122,154100,475000900,16620,16620,16620,16620,0
|
|
20250122,154000,475000900,16620,16620,16620,16620,0
|
|
20250122,153900,475000900,16620,16620,16620,16620,0
|
|
20250122,153800,475000900,16620,16620,16620,16620,0
|
|
20250122,153700,475000900,16620,16620,16620,16620,0
|
|
20250122,153600,475000900,16620,16620,16620,16620,0
|
|
20250122,153500,475000900,16620,16620,16620,16620,0
|
|
20250122,153400,475000900,16620,16620,16620,16620,0
|
|
20250122,153300,475000900,16620,16620,16620,16620,0
|
|
20250122,153200,475000900,16620,16620,16620,16620,0
|
|
20250122,153100,475000900,16620,16620,16620,16620,0
|
|
20250122,153000,475000900,16620,16620,16620,16620,171
|
|
20250122,152900,472158880,16620,16620,16620,16620,0
|
|
20250122,152800,472158880,16620,16620,16620,16620,0
|
|
20250122,152700,472158880,16620,16620,16620,16620,0
|
|
20250122,152600,472158880,16620,16620,16620,16620,0
|
|
20250122,152500,472158880,16620,16620,16620,16620,0
|
|
20250122,152400,472158880,16620,16620,16620,16620,0
|
|
20250122,152300,472158880,16620,16620,16620,16620,0
|
|
20250122,152200,472158880,16620,16620,16620,16620,0
|
|
20250122,152100,472158880,16620,16620,16620,16620,0
|
|
20250122,152000,472158880,16620,16620,16620,16620,0
|
|
20250122,151900,472158880,16620,16600,16620,16580,616
|
|
20250122,151800,461931240,16580,16580,16580,16580,0
|
|
20250122,151700,461931240,16580,16590,16590,16580,243
|
|
20250122,151600,457900300,16570,16580,16580,16570,167
|
|
20250122,151500,455132110,16570,16580,16580,16570,103
|
|
20250122,151400,453424600,16590,16590,16590,16590,0
|
|
20250122,151300,453424600,16590,16580,16590,16580,180
|
|
20250122,151200,450439500,16580,16590,16590,16580,164
|
|
20250122,151100,447718880,16570,16570,16570,16570,50
|
|
20250122,151000,446890380,16560,16560,16560,16560,10
|
|
20250122,150900,446724780,16560,16570,16580,16560,155
|
|
20250122,150800,444156580,16560,16550,16560,16530,140
|
|
20250122,150700,441840830,16550,16550,16550,16550,66
|
|
20250122,150600,440748530,16560,16550,16560,16540,65
|
|
20250122,150500,439672580,16550,16550,16550,16550,0
|
|
20250122,150400,439672580,16550,16550,16550,16550,0
|
|
20250122,150300,439672580,16550,16550,16550,16540,115
|
|
20250122,150200,437769460,16550,16550,16550,16550,0
|
|
20250122,150100,437769460,16550,16560,16560,16550,65
|
|
20250122,150000,436693220,16560,16560,16560,16560,0
|
|
20250122,145900,436693220,16560,16570,16570,16560,51
|
|
20250122,145800,435848170,16570,16570,16570,16570,0
|
|
20250122,145700,435848170,16570,16570,16570,16570,0
|
|
20250122,145600,435848170,16570,16570,16570,16570,0
|
|
20250122,145500,435848170,16570,16570,16570,16570,0
|
|
20250122,145400,435848170,16570,16570,16570,16570,2
|
|
20250122,145300,435815030,16560,16560,16560,16560,0
|
|
20250122,145200,435815030,16560,16560,16560,16560,150
|
|
20250122,145100,433331030,16550,16550,16550,16550,23
|
|
20250122,145000,432950380,16530,16530,16530,16530,0
|
|
20250122,144900,432950380,16530,16530,16530,16530,2
|
|
20250122,144800,432917320,16530,16530,16530,16530,0
|
|
20250122,144700,432917320,16530,16530,16530,16530,0
|
|
20250122,144600,432917320,16530,16530,16530,16530,0
|
|
20250122,144500,432917320,16530,16530,16530,16530,2
|
|
20250122,144400,432884260,16530,16530,16530,16530,0
|
|
20250122,144300,432884260,16530,16530,16530,16530,0
|
|
20250122,144200,432884260,16530,16530,16530,16530,0
|
|
20250122,144100,432884260,16530,16530,16530,16530,0
|
|
20250122,144000,432884260,16530,16530,16530,16530,2
|
|
20250122,143900,432851200,16530,16530,16540,16530,332
|
|
20250122,143800,427362700,16520,16540,16540,16520,260
|
|
20250122,143700,423064380,16530,16530,16530,16530,5
|
|
20250122,143600,422981730,16530,16530,16530,16530,0
|
|
20250122,143500,422981730,16530,16550,16550,16530,12
|
|
20250122,143400,422783350,16550,16550,16550,16550,0
|
|
20250122,143300,422783350,16550,16550,16550,16550,0
|
|
20250122,143200,422783350,16550,16550,16550,16550,0
|
|
20250122,143100,422783350,16550,16550,16550,16550,2
|
|
20250122,143000,422750250,16550,16550,16550,16550,0
|
|
20250122,142900,422750250,16550,16550,16550,16550,0
|
|
20250122,142800,422750250,16550,16550,16550,16550,0
|
|
20250122,142700,422750250,16550,16550,16550,16550,0
|
|
20250122,142600,422750250,16550,16550,16550,16550,46
|
|
20250122,142500,421988950,16550,16550,16550,16550,0
|
|
20250122,142400,421988950,16550,16550,16550,16550,0
|
|
20250122,142300,421988950,16550,16550,16550,16550,0
|
|
20250122,142200,421988950,16550,16550,16550,16550,0
|
|
20250122,142100,421988950,16550,16550,16550,16550,2
|
|
20250122,142000,421955850,16550,16550,16550,16550,0
|
|
20250122,141900,421955850,16550,16550,16550,16550,0
|
|
20250122,141800,421955850,16550,16550,16550,16550,0
|
|
20250122,141700,421955850,16550,16550,16550,16550,6
|
|
20250122,141600,421856550,16550,16550,16550,16550,0
|
|
20250122,141500,421856550,16550,16550,16550,16550,1
|
|
20250122,141400,421840000,16550,16550,16550,16550,0
|
|
20250122,141300,421840000,16550,16550,16550,16550,0
|
|
20250122,141200,421840000,16550,16550,16550,16550,2
|
|
20250122,141100,421806900,16560,16560,16560,16560,0
|
|
20250122,141000,421806900,16560,16560,16560,16560,0
|
|
20250122,140900,421806900,16560,16560,16560,16560,0
|
|
20250122,140800,421806900,16560,16560,16560,16560,0
|
|
20250122,140700,421806900,16560,16560,16560,16560,2
|
|
20250122,140600,421773780,16560,16560,16560,16560,0
|
|
20250122,140500,421773780,16560,16560,16560,16560,0
|
|
20250122,140400,421773780,16560,16560,16560,16560,0
|
|
20250122,140300,421773780,16560,16560,16560,16560,2
|
|
20250122,140200,421740660,16560,16560,16560,16560,0
|
|
20250122,140100,421740660,16560,16560,16560,16560,0
|
|
20250122,140000,421740660,16560,16640,16640,16560,2587
|
|
20250122,135900,378765070,16640,16640,16640,16640,233
|
|
20250122,135800,374887950,16630,16600,16630,16600,265
|
|
20250122,135700,370486040,16590,16580,16590,16580,440
|
|
20250122,135600,363189860,16560,16570,16570,16560,403
|
|
20250122,135500,356512170,16560,16560,16560,16560,0
|
|
20250122,135400,356512170,16560,16560,16560,16560,0
|
|
20250122,135300,356512170,16560,16560,16560,16560,1
|
|
20250122,135200,356495610,16540,16540,16540,16540,0
|
|
20250122,135100,356495610,16540,16540,16540,16540,0
|
|
20250122,135000,356495610,16540,16540,16540,16540,0
|
|
20250122,134900,356495610,16540,16540,16540,16540,2
|
|
20250122,134800,356462530,16550,16550,16550,16550,0
|
|
20250122,134700,356462530,16550,16550,16550,16550,0
|
|
20250122,134600,356462530,16550,16550,16550,16550,0
|
|
20250122,134500,356462530,16550,16550,16550,16550,0
|
|
20250122,134400,356462530,16550,16550,16550,16550,2
|
|
20250122,134300,356429430,16550,16550,16550,16550,0
|
|
20250122,134200,356429430,16550,16550,16550,16550,0
|
|
20250122,134100,356429430,16550,16550,16550,16550,0
|
|
20250122,134000,356429430,16550,16550,16550,16550,0
|
|
20250122,133900,356429430,16550,16560,16560,16550,186
|
|
20250122,133800,353349290,16560,16560,16560,16560,0
|
|
20250122,133700,353349290,16560,16560,16560,16560,0
|
|
20250122,133600,353349290,16560,16560,16560,16560,0
|
|
20250122,133500,353349290,16560,16560,16560,16560,2
|
|
20250122,133400,353316170,16540,16540,16540,16540,0
|
|
20250122,133300,353316170,16540,16540,16540,16540,0
|
|
20250122,133200,353316170,16540,16540,16540,16540,0
|
|
20250122,133100,353316170,16540,16540,16540,16540,0
|
|
20250122,133000,353316170,16540,16630,16630,16540,2119
|
|
20250122,132900,318136700,16640,16630,16640,16620,366
|
|
20250122,132800,312047230,16630,16610,16630,16610,118
|
|
20250122,132700,310086260,16610,16610,16610,16610,12
|
|
20250122,132600,309886940,16640,16550,16640,16550,669
|
|
20250122,132500,298808290,16540,16540,16540,16540,2
|
|
20250122,132400,298775210,16540,16540,16540,16540,0
|
|
20250122,132300,298775210,16540,16540,16540,16540,0
|
|
20250122,132200,298775210,16540,16540,16540,16540,0
|
|
20250122,132100,298775210,16540,16540,16540,16540,2
|
|
20250122,132000,298742130,16540,16540,16540,16540,0
|
|
20250122,131900,298742130,16540,16560,16560,16540,72
|
|
20250122,131800,297550570,16560,16560,16560,16560,0
|
|
20250122,131700,297550570,16560,16560,16560,16560,0
|
|
20250122,131600,297550570,16560,16560,16560,16560,2
|
|
20250122,131500,297517450,16560,16560,16560,16560,0
|
|
20250122,131400,297517450,16560,16560,16560,16560,0
|
|
20250122,131300,297517450,16560,16560,16560,16560,0
|
|
20250122,131200,297517450,16560,16560,16560,16560,0
|
|
20250122,131100,297517450,16560,16560,16560,16560,1
|
|
20250122,131000,297500890,16560,16560,16560,16560,8
|
|
20250122,130900,297368410,16550,16550,16550,16550,0
|
|
20250122,130800,297368410,16550,16550,16550,16550,0
|
|
20250122,130700,297368410,16550,16550,16550,16550,2
|
|
20250122,130600,297335310,16550,16550,16550,16550,0
|
|
20250122,130500,297335310,16550,16550,16550,16550,0
|
|
20250122,130400,297335310,16550,16550,16550,16550,0
|
|
20250122,130300,297335310,16550,16550,16550,16550,0
|
|
20250122,130200,297335310,16550,16550,16550,16550,2
|
|
20250122,130100,297302210,16540,16540,16540,16540,0
|
|
20250122,130000,297302210,16540,16640,16640,16540,2112
|
|
20250122,125900,262239500,16640,16640,16640,16640,163
|
|
20250122,125800,259527180,16640,16640,16650,16640,94
|
|
20250122,125700,257963010,16640,16580,16650,16580,30
|
|
20250122,125600,257464250,16570,16550,16570,16550,643
|
|
20250122,125500,246819010,16540,16540,16540,16540,0
|
|
20250122,125400,246819010,16540,16540,16540,16540,0
|
|
20250122,125300,246819010,16540,16530,16540,16530,47
|
|
20250122,125200,246041650,16530,16530,16530,16530,0
|
|
20250122,125100,246041650,16530,16530,16530,16530,0
|
|
20250122,125000,246041650,16530,16530,16530,16530,0
|
|
20250122,124900,246041650,16530,16530,16530,16530,0
|
|
20250122,124800,246041650,16530,16530,16530,16530,1
|
|
20250122,124700,246025120,16530,16530,16530,16530,0
|
|
20250122,124600,246025120,16530,16530,16530,16530,0
|
|
20250122,124500,246025120,16530,16530,16530,16530,0
|
|
20250122,124400,246025120,16530,16530,16530,16530,0
|
|
20250122,124300,246025120,16530,16540,16540,16530,129
|
|
20250122,124200,243891660,16540,16540,16540,16540,0
|
|
20250122,124100,243891660,16540,16540,16540,16540,0
|
|
20250122,124000,243891660,16540,16540,16540,16540,0
|
|
20250122,123900,243891660,16540,16540,16540,16540,2
|
|
20250122,123800,243858580,16540,16540,16540,16540,2
|
|
20250122,123700,243825500,16540,16540,16540,16540,0
|
|
20250122,123600,243825500,16540,16540,16540,16540,0
|
|
20250122,123500,243825500,16540,16540,16540,16540,0
|
|
20250122,123400,243825500,16540,16540,16540,16540,2
|
|
20250122,123300,243792420,16540,16540,16540,16540,0
|
|
20250122,123200,243792420,16540,16540,16540,16540,0
|
|
20250122,123100,243792420,16540,16540,16540,16540,0
|
|
20250122,123000,243792420,16540,16540,16540,16540,0
|
|
20250122,122900,243792420,16540,16540,16540,16540,2
|
|
20250122,122800,243759340,16540,16540,16540,16540,0
|
|
20250122,122700,243759340,16540,16540,16540,16540,0
|
|
20250122,122600,243759340,16540,16540,16540,16540,0
|
|
20250122,122500,243759340,16540,16540,16540,16540,4
|
|
20250122,122400,243693180,16540,16540,16540,16540,0
|
|
20250122,122300,243693180,16540,16540,16540,16540,0
|
|
20250122,122200,243693180,16540,16540,16540,16540,0
|
|
20250122,122100,243693180,16540,16540,16540,16540,0
|
|
20250122,122000,243693180,16540,16540,16540,16540,2
|
|
20250122,121900,243660100,16540,16540,16540,16540,0
|
|
20250122,121800,243660100,16540,16540,16540,16540,0
|
|
20250122,121700,243660100,16540,16540,16540,16540,0
|
|
20250122,121600,243660100,16540,16540,16540,16540,0
|
|
20250122,121500,243660100,16540,16540,16540,16540,2
|
|
20250122,121400,243627020,16540,16540,16540,16540,7
|
|
20250122,121300,243511240,16540,16540,16540,16540,11
|
|
20250122,121200,243329300,16530,16530,16530,16530,6
|
|
20250122,121100,243230120,16530,16540,16540,16530,7
|
|
20250122,121000,243114400,16540,16540,16540,16540,18
|
|
20250122,120900,242816680,16530,16530,16530,16530,6
|
|
20250122,120800,242717500,16530,16530,16530,16530,6
|
|
20250122,120700,242618320,16530,16530,16530,16530,10
|
|
20250122,120600,242453020,16530,16530,16530,16530,7
|
|
20250122,120500,242337310,16530,16530,16530,16530,6
|
|
20250122,120400,242238130,16530,16530,16530,16530,9
|
|
20250122,120300,242089360,16530,16530,16530,16530,6
|
|
20250122,120200,241990180,16530,16530,16530,16530,0
|
|
20250122,120100,241990180,16530,16530,16530,16530,11
|
|
20250122,120000,241808350,16530,16530,16530,16530,6
|
|
20250122,115900,241709170,16530,16540,16540,16530,14
|
|
20250122,115800,241477670,16540,16530,16540,16530,12
|
|
20250122,115700,241279240,16530,16540,16540,16530,11
|
|
20250122,115600,241097330,16540,16540,16540,16540,6
|
|
20250122,115500,240998090,16540,16530,16540,16530,15
|
|
20250122,115400,240750010,16530,16530,16530,16530,6
|
|
20250122,115300,240650830,16530,16540,16540,16530,5
|
|
20250122,115200,240568160,16540,16540,16540,16540,8
|
|
20250122,115100,240435840,16540,16540,16540,16540,7
|
|
20250122,115000,240320060,16540,16540,16540,16540,9
|
|
20250122,114900,240171200,16540,16540,16540,16540,6
|
|
20250122,114800,240071960,16540,16540,16540,16540,6
|
|
20250122,114700,239972720,16540,16540,16540,16540,11
|
|
20250122,114600,239790780,16540,16540,16540,16540,6
|
|
20250122,114500,239691540,16540,16540,16540,16540,6
|
|
20250122,114400,239592300,16540,16540,16540,16540,9
|
|
20250122,114300,239443440,16540,16540,16540,16540,1
|
|
20250122,114200,239426900,16560,16560,16560,16560,0
|
|
20250122,114100,239426900,16560,16560,16560,16560,0
|
|
20250122,114000,239426900,16560,16560,16560,16560,0
|
|
20250122,113900,239426900,16560,16560,16560,16560,0
|
|
20250122,113800,239426900,16560,16560,16560,16530,767
|
|
20250122,113700,226738410,16570,16570,16570,16570,1
|
|
20250122,113600,226721840,16560,16560,16560,16560,0
|
|
20250122,113500,226721840,16560,16560,16560,16560,0
|
|
20250122,113400,226721840,16560,16560,16560,16560,0
|
|
20250122,113300,226721840,16560,16560,16560,16560,2
|
|
20250122,113200,226688720,16560,16560,16560,16560,0
|
|
20250122,113100,226688720,16560,16560,16560,16560,36
|
|
20250122,113000,226092560,16560,16560,16560,16560,0
|
|
20250122,112900,226092560,16560,16560,16560,16560,2
|
|
20250122,112800,226059440,16560,16560,16560,16560,0
|
|
20250122,112700,226059440,16560,16560,16560,16560,0
|
|
20250122,112600,226059440,16560,16560,16560,16560,0
|
|
20250122,112500,226059440,16560,16560,16560,16560,0
|
|
20250122,112400,226059440,16560,16560,16560,16560,2
|
|
20250122,112300,226026320,16560,16560,16560,16560,0
|
|
20250122,112200,226026320,16560,16560,16560,16560,0
|
|
20250122,112100,226026320,16560,16560,16560,16560,0
|
|
20250122,112000,226026320,16560,16560,16560,16560,0
|
|
20250122,111900,226026320,16560,16570,16570,16560,109
|
|
20250122,111800,224220320,16570,16570,16570,16570,0
|
|
20250122,111700,224220320,16570,16570,16570,16570,0
|
|
20250122,111600,224220320,16570,16570,16570,16570,0
|
|
20250122,111500,224220320,16570,16570,16570,16570,2
|
|
20250122,111400,224187180,16570,16570,16570,16570,0
|
|
20250122,111300,224187180,16570,16570,16570,16570,0
|
|
20250122,111200,224187180,16570,16570,16570,16570,0
|
|
20250122,111100,224187180,16570,16570,16570,16570,0
|
|
20250122,111000,224187180,16570,16590,16590,16570,32
|
|
20250122,110900,223656490,16600,16600,16600,16600,0
|
|
20250122,110800,223656490,16600,16600,16600,16600,0
|
|
20250122,110700,223656490,16600,16600,16600,16600,0
|
|
20250122,110600,223656490,16600,16600,16600,16600,0
|
|
20250122,110500,223656490,16600,16600,16600,16600,2
|
|
20250122,110400,223623290,16600,16600,16600,16600,0
|
|
20250122,110300,223623290,16600,16600,16600,16600,0
|
|
20250122,110200,223623290,16600,16600,16600,16600,0
|
|
20250122,110100,223623290,16600,16600,16600,16600,1
|
|
20250122,110000,223606690,16580,16660,16660,16580,2174
|
|
20250122,105900,187446150,16670,16650,16670,16650,71
|
|
20250122,105800,186263830,16630,16610,16630,16610,191
|
|
20250122,105700,183090900,16600,16600,16600,16600,0
|
|
20250122,105600,183090900,16600,16600,16600,16600,2
|
|
20250122,105500,183057700,16600,16600,16600,16600,0
|
|
20250122,105400,183057700,16600,16600,16600,16600,0
|
|
20250122,105300,183057700,16600,16600,16600,16600,0
|
|
20250122,105200,183057700,16600,16600,16600,16600,0
|
|
20250122,105100,183057700,16600,16600,16600,16600,2
|
|
20250122,105000,183024500,16600,16600,16600,16600,0
|
|
20250122,104900,183024500,16600,16610,16610,16600,206
|
|
20250122,104800,179603190,16610,16630,16630,16610,230
|
|
20250122,104700,175779210,16620,16620,16620,16620,2
|
|
20250122,104600,175745970,16620,16620,16620,16620,0
|
|
20250122,104500,175745970,16620,16620,16620,16620,0
|
|
20250122,104400,175745970,16620,16620,16620,16620,0
|
|
20250122,104300,175745970,16620,16620,16620,16620,0
|
|
20250122,104200,175745970,16620,16620,16620,16620,2
|
|
20250122,104100,175712730,16620,16620,16620,16620,0
|
|
20250122,104000,175712730,16620,16620,16620,16620,0
|
|
20250122,103900,175712730,16620,16620,16620,16620,0
|
|
20250122,103800,175712730,16620,16620,16620,16620,0
|
|
20250122,103700,175712730,16620,16620,16620,16620,1
|
|
20250122,103600,175696110,16620,16630,16630,16620,11
|
|
20250122,103500,175513190,16630,16630,16630,16630,0
|
|
20250122,103400,175513190,16630,16630,16630,16630,0
|
|
20250122,103300,175513190,16630,16640,16640,16630,45
|
|
20250122,103200,174764820,16650,16650,16650,16650,0
|
|
20250122,103100,174764820,16650,16650,16650,16650,0
|
|
20250122,103000,174764820,16650,16680,16680,16650,1435
|
|
20250122,102900,150857380,16690,16670,16690,16670,321
|
|
20250122,102800,145506200,16630,16620,16670,16620,907
|
|
20250122,102700,130410560,16610,16610,16610,16610,57
|
|
20250122,102600,129463790,16610,16610,16610,16610,121
|
|
20250122,102500,127453980,16600,16610,16610,16600,333
|
|
20250122,102400,121923230,16610,16610,16610,16610,0
|
|
20250122,102300,121923230,16610,16610,16610,16610,2
|
|
20250122,102200,121890010,16620,16620,16620,16620,0
|
|
20250122,102100,121890010,16620,16620,16620,16620,0
|
|
20250122,102000,121890010,16620,16620,16620,16620,0
|
|
20250122,101900,121890010,16620,16620,16620,16620,10
|
|
20250122,101800,121723810,16630,16630,16630,16630,0
|
|
20250122,101700,121723810,16630,16630,16630,16630,0
|
|
20250122,101600,121723810,16630,16630,16630,16630,12
|
|
20250122,101500,121524250,16640,16640,16640,16640,0
|
|
20250122,101400,121524250,16640,16640,16640,16640,51
|
|
20250122,101300,120675610,16640,16640,16640,16640,1
|
|
20250122,101200,120658970,16640,16640,16640,16640,0
|
|
20250122,101100,120658970,16640,16640,16640,16640,25
|
|
20250122,101000,120242970,16630,16630,16630,16630,8
|
|
20250122,100900,120109930,16620,16620,16620,16620,2
|
|
20250122,100800,120076690,16620,16620,16620,16620,0
|
|
20250122,100700,120076690,16620,16620,16620,16620,0
|
|
20250122,100600,120076690,16620,16620,16620,16620,0
|
|
20250122,100500,120076690,16620,16620,16620,16620,2
|
|
20250122,100400,120043450,16620,16620,16620,16620,0
|
|
20250122,100300,120043450,16620,16620,16620,16620,0
|
|
20250122,100200,120043450,16620,16600,16620,16580,367
|
|
20250122,100100,113954790,16600,16610,16610,16600,59
|
|
20250122,100000,112975300,16620,16680,16680,16620,1898
|
|
20250122,095900,81376510,16680,16660,16680,16660,343
|
|
20250122,095800,75662060,16660,16690,16710,16660,571
|
|
20250122,095700,66134170,16680,16650,16680,16650,26
|
|
20250122,095600,65700960,16650,16650,16650,16650,0
|
|
20250122,095500,65700960,16650,16620,16650,16620,224
|
|
20250122,095400,61976020,16610,16610,16610,16610,0
|
|
20250122,095300,61976020,16610,16610,16610,16610,1
|
|
20250122,095200,61959410,16610,16610,16610,16610,1
|
|
20250122,095100,61942800,16590,16590,16590,16590,0
|
|
20250122,095000,61942800,16590,16590,16590,16590,0
|
|
20250122,094900,61942800,16590,16590,16590,16590,0
|
|
20250122,094800,61942800,16590,16590,16590,16590,0
|
|
20250122,094700,61942800,16590,16590,16610,16590,1487
|
|
20250122,094600,37259940,16580,16580,16580,16580,0
|
|
20250122,094500,37259940,16580,16580,16580,16580,0
|
|
20250122,094400,37259940,16580,16580,16580,16580,0
|
|
20250122,094300,37259940,16580,16600,16600,16580,46
|
|
20250122,094200,36496540,16610,16610,16610,16610,0
|
|
20250122,094100,36496540,16610,16610,16610,16610,0
|
|
20250122,094000,36496540,16610,16610,16610,16610,0
|
|
20250122,093900,36496540,16610,16610,16610,16610,0
|
|
20250122,093800,36496540,16610,16610,16610,16610,0
|
|
20250122,093700,36496540,16610,16610,16610,16610,0
|
|
20250122,093600,36496540,16610,16610,16610,16610,0
|
|
20250122,093500,36496540,16610,16610,16610,16610,1
|
|
20250122,093400,36479930,16610,16610,16610,16610,0
|
|
20250122,093300,36479930,16610,16610,16610,16610,1202
|
|
20250122,093200,16514710,16610,16630,16630,16610,299
|
|
20250122,093100,11548300,16640,16640,16640,16640,0
|
|
20250122,093000,11548300,16640,16640,16640,16640,0
|
|
20250122,092900,11548300,16640,16640,16660,16640,6
|
|
20250122,092800,11448440,16640,16650,16650,16640,18
|
|
20250122,092700,11148790,16660,16660,16660,16660,10
|
|
20250122,092600,10982190,16650,16640,16650,16640,4
|
|
20250122,092500,10915610,16640,16640,16640,16640,0
|
|
20250122,092400,10915610,16640,16650,16650,16640,3
|
|
20250122,092300,10865680,16660,16640,16660,16640,92
|
|
20250122,092200,9334780,16630,16630,16630,16620,27
|
|
20250122,092100,8885780,16640,16640,16640,16640,0
|
|
20250122,092000,8885780,16640,16640,16640,16640,0
|
|
20250122,091900,8885780,16640,16640,16640,16640,0
|
|
20250122,091800,8885780,16640,16640,16640,16640,0
|
|
20250122,091700,8885780,16640,16640,16640,16640,0
|
|
20250122,091600,8885780,16640,16640,16640,16640,0
|
|
20250122,091500,8885780,16640,16640,16640,16640,0
|
|
20250122,091400,8885780,16640,16640,16640,16640,28
|
|
20250122,091300,8419860,16660,16660,16660,16660,0
|
|
20250122,091200,8419860,16660,16660,16660,16660,0
|
|
20250122,091100,8419860,16660,16660,16660,16660,0
|
|
20250122,091000,8419860,16660,16660,16660,16660,1
|
|
20250122,090900,8403200,16640,16640,16640,16640,0
|
|
20250122,090800,8403200,16640,16640,16640,16640,428
|
|
20250122,090700,1281280,16640,16640,16640,16640,0
|
|
20250122,090600,1281280,16640,16640,16640,16640,1
|
|
20250122,090500,1264640,16640,16640,16640,16640,0
|
|
20250122,090400,1264640,16640,16640,16640,16640,0
|
|
20250122,090300,1264640,16640,16640,16640,16640,0
|
|
20250122,090200,1264640,16640,16640,16640,16640,0
|
|
20250122,090100,1264640,16640,16640,16640,16640,2
|
|
20250122,090000,1231360,16640,16640,16640,16640,74
|