665 lines
34 KiB
CSV
665 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200200,705125180,17890,17890,17890,17890,1073
|
|
20250122,200100,705125180,17890,17890,17890,17890,0
|
|
20250122,200000,705125180,17890,17890,17890,17890,0
|
|
20250122,195900,705125180,17890,17890,17890,17890,0
|
|
20250122,195800,705125180,17890,17890,17890,17890,0
|
|
20250122,195700,705125180,17890,17890,17890,17890,0
|
|
20250122,195600,705125180,17890,17890,17890,17890,0
|
|
20250122,195500,705125180,17890,17890,17890,17890,0
|
|
20250122,195400,705125180,17890,17890,17890,17890,0
|
|
20250122,195300,705125180,17890,17890,17890,17890,0
|
|
20250122,195200,705125180,17890,17890,17890,17890,0
|
|
20250122,195100,705125180,17890,17890,17890,17890,0
|
|
20250122,195000,705125180,17890,17890,17890,17890,0
|
|
20250122,194900,705125180,17890,17890,17890,17890,0
|
|
20250122,194800,705125180,17890,17890,17890,17890,0
|
|
20250122,194700,705125180,17890,17890,17890,17890,0
|
|
20250122,194600,705125180,17890,17890,17890,17890,0
|
|
20250122,194500,705125180,17890,17890,17890,17890,0
|
|
20250122,194400,705125180,17890,17890,17890,17890,0
|
|
20250122,194300,705125180,17890,17890,17890,17890,0
|
|
20250122,194200,705125180,17890,17890,17890,17890,0
|
|
20250122,194100,705125180,17890,17890,17890,17890,0
|
|
20250122,194000,705125180,17890,17890,17890,17890,0
|
|
20250122,193900,705125180,17890,17890,17890,17890,0
|
|
20250122,193800,705125180,17890,17890,17890,17890,0
|
|
20250122,193700,705125180,17890,17890,17890,17890,0
|
|
20250122,193600,705125180,17890,17890,17890,17890,0
|
|
20250122,193500,705125180,17890,17890,17890,17890,0
|
|
20250122,193400,705125180,17890,17890,17890,17890,0
|
|
20250122,193300,705125180,17890,17890,17890,17890,0
|
|
20250122,193200,705125180,17890,17890,17890,17890,1073
|
|
20250122,193100,705125180,17890,17890,17890,17890,0
|
|
20250122,193000,705125180,17890,17890,17890,17890,0
|
|
20250122,192900,705125180,17890,17890,17890,17890,0
|
|
20250122,192800,705125180,17890,17890,17890,17890,0
|
|
20250122,192700,705125180,17890,17890,17890,17890,0
|
|
20250122,192600,705125180,17890,17890,17890,17890,0
|
|
20250122,192500,705125180,17890,17890,17890,17890,0
|
|
20250122,192400,705125180,17890,17890,17890,17890,0
|
|
20250122,192300,705125180,17890,17890,17890,17890,0
|
|
20250122,192200,705125180,17890,17890,17890,17890,0
|
|
20250122,192100,705125180,17890,17890,17890,17890,0
|
|
20250122,192000,705125180,17890,17890,17890,17890,0
|
|
20250122,191900,705125180,17890,17890,17890,17890,0
|
|
20250122,191800,705125180,17890,17890,17890,17890,0
|
|
20250122,191700,705125180,17890,17890,17890,17890,0
|
|
20250122,191600,705125180,17890,17890,17890,17890,0
|
|
20250122,191500,705125180,17890,17890,17890,17890,0
|
|
20250122,191400,705125180,17890,17890,17890,17890,0
|
|
20250122,191300,705125180,17890,17890,17890,17890,0
|
|
20250122,191200,705125180,17890,17890,17890,17890,0
|
|
20250122,191100,705125180,17890,17890,17890,17890,0
|
|
20250122,191000,705125180,17890,17890,17890,17890,0
|
|
20250122,190900,705125180,17890,17890,17890,17890,0
|
|
20250122,190800,705125180,17890,17890,17890,17890,0
|
|
20250122,190700,705125180,17890,17890,17890,17890,0
|
|
20250122,190600,705125180,17890,17890,17890,17890,0
|
|
20250122,190500,705125180,17890,17890,17890,17890,0
|
|
20250122,190400,705125180,17890,17890,17890,17890,0
|
|
20250122,190300,705125180,17890,17890,17890,17890,0
|
|
20250122,190200,705125180,17890,17890,17890,17890,1073
|
|
20250122,190100,705125180,17890,17890,17890,17890,0
|
|
20250122,190000,705125180,17890,17890,17890,17890,0
|
|
20250122,185900,705125180,17890,17890,17890,17890,0
|
|
20250122,185800,705125180,17890,17890,17890,17890,0
|
|
20250122,185700,705125180,17890,17890,17890,17890,0
|
|
20250122,185600,705125180,17890,17890,17890,17890,0
|
|
20250122,185500,705125180,17890,17890,17890,17890,0
|
|
20250122,185400,705125180,17890,17890,17890,17890,0
|
|
20250122,185300,705125180,17890,17890,17890,17890,0
|
|
20250122,185200,705125180,17890,17890,17890,17890,0
|
|
20250122,185100,705125180,17890,17890,17890,17890,0
|
|
20250122,185000,705125180,17890,17890,17890,17890,0
|
|
20250122,184900,705125180,17890,17890,17890,17890,0
|
|
20250122,184800,705125180,17890,17890,17890,17890,0
|
|
20250122,184700,705125180,17890,17890,17890,17890,0
|
|
20250122,184600,705125180,17890,17890,17890,17890,0
|
|
20250122,184500,705125180,17890,17890,17890,17890,0
|
|
20250122,184400,705125180,17890,17890,17890,17890,0
|
|
20250122,184300,705125180,17890,17890,17890,17890,0
|
|
20250122,184200,705125180,17890,17890,17890,17890,0
|
|
20250122,184100,705125180,17890,17890,17890,17890,0
|
|
20250122,184000,705125180,17890,17890,17890,17890,0
|
|
20250122,183900,705125180,17890,17890,17890,17890,0
|
|
20250122,183800,705125180,17890,17890,17890,17890,0
|
|
20250122,183700,705125180,17890,17890,17890,17890,0
|
|
20250122,183600,705125180,17890,17890,17890,17890,0
|
|
20250122,183500,705125180,17890,17890,17890,17890,0
|
|
20250122,183400,705125180,17890,17890,17890,17890,0
|
|
20250122,183300,705125180,17890,17890,17890,17890,0
|
|
20250122,183200,705125180,17890,17890,17890,17890,1073
|
|
20250122,183100,705125180,17890,17890,17890,17890,0
|
|
20250122,183000,705125180,17890,17890,17890,17890,0
|
|
20250122,182900,705125180,17890,17890,17890,17890,0
|
|
20250122,182800,705125180,17890,17890,17890,17890,0
|
|
20250122,182700,705125180,17890,17890,17890,17890,0
|
|
20250122,182600,705125180,17890,17890,17890,17890,0
|
|
20250122,182500,705125180,17890,17890,17890,17890,0
|
|
20250122,182400,705125180,17890,17890,17890,17890,0
|
|
20250122,182300,705125180,17890,17890,17890,17890,0
|
|
20250122,182200,705125180,17890,17890,17890,17890,0
|
|
20250122,182100,705125180,17890,17890,17890,17890,0
|
|
20250122,182000,705125180,17890,17890,17890,17890,0
|
|
20250122,181900,705125180,17890,17890,17890,17890,0
|
|
20250122,181800,705125180,17890,17890,17890,17890,0
|
|
20250122,181700,705125180,17890,17890,17890,17890,0
|
|
20250122,181600,705125180,17890,17890,17890,17890,0
|
|
20250122,181500,705125180,17890,17890,17890,17890,0
|
|
20250122,181400,705125180,17890,17890,17890,17890,0
|
|
20250122,181300,705125180,17890,17890,17890,17890,0
|
|
20250122,181200,705125180,17890,17890,17890,17890,0
|
|
20250122,181100,705125180,17890,17890,17890,17890,0
|
|
20250122,181000,705125180,17890,17890,17890,17890,0
|
|
20250122,180900,705125180,17890,17890,17890,17890,0
|
|
20250122,180800,705125180,17890,17890,17890,17890,0
|
|
20250122,180700,705125180,17890,17890,17890,17890,0
|
|
20250122,180600,705125180,17890,17890,17890,17890,0
|
|
20250122,180500,705125180,17890,17890,17890,17890,0
|
|
20250122,180400,705125180,17890,17890,17890,17890,0
|
|
20250122,180300,705125180,17890,17890,17890,17890,0
|
|
20250122,180200,705125180,17890,17890,17890,17890,1073
|
|
20250122,180100,705125180,17890,17890,17890,17890,0
|
|
20250122,180000,705125180,17890,17890,17890,17890,0
|
|
20250122,175900,705125180,17890,17890,17890,17890,0
|
|
20250122,175800,705125180,17890,17890,17890,17890,0
|
|
20250122,175700,705125180,17890,17890,17890,17890,0
|
|
20250122,175600,705125180,17890,17890,17890,17890,0
|
|
20250122,175500,705125180,17890,17890,17890,17890,0
|
|
20250122,175400,705125180,17890,17890,17890,17890,0
|
|
20250122,175300,705125180,17890,17890,17890,17890,0
|
|
20250122,175200,705125180,17890,17890,17890,17890,0
|
|
20250122,175100,705125180,17890,17890,17890,17890,0
|
|
20250122,175000,705125180,17890,17890,17890,17890,0
|
|
20250122,174900,705125180,17890,17890,17890,17890,0
|
|
20250122,174800,705125180,17890,17890,17890,17890,0
|
|
20250122,174700,705125180,17890,17890,17890,17890,0
|
|
20250122,174600,705125180,17890,17890,17890,17890,0
|
|
20250122,174500,705125180,17890,17890,17890,17890,0
|
|
20250122,174400,705125180,17890,17890,17890,17890,0
|
|
20250122,174300,705125180,17890,17890,17890,17890,0
|
|
20250122,174200,705125180,17890,17890,17890,17890,0
|
|
20250122,174100,705125180,17890,17890,17890,17890,0
|
|
20250122,174000,705125180,17890,17890,17890,17890,0
|
|
20250122,173900,705125180,17890,17890,17890,17890,0
|
|
20250122,173800,705125180,17890,17890,17890,17890,0
|
|
20250122,173700,705125180,17890,17890,17890,17890,0
|
|
20250122,173600,705125180,17890,17890,17890,17890,0
|
|
20250122,173500,705125180,17890,17890,17890,17890,0
|
|
20250122,173400,705125180,17890,17890,17890,17890,0
|
|
20250122,173300,705125180,17890,17890,17890,17890,0
|
|
20250122,173200,705125180,17890,17890,17890,17890,1073
|
|
20250122,173100,705125180,17890,17890,17890,17890,0
|
|
20250122,173000,705125180,17890,17890,17890,17890,0
|
|
20250122,172900,705125180,17890,17890,17890,17890,0
|
|
20250122,172800,705125180,17890,17890,17890,17890,0
|
|
20250122,172700,705125180,17890,17890,17890,17890,0
|
|
20250122,172600,705125180,17890,17890,17890,17890,0
|
|
20250122,172500,705125180,17890,17890,17890,17890,0
|
|
20250122,172400,705125180,17890,17890,17890,17890,0
|
|
20250122,172300,705125180,17890,17890,17890,17890,0
|
|
20250122,172200,705125180,17890,17890,17890,17890,0
|
|
20250122,172100,705125180,17890,17890,17890,17890,0
|
|
20250122,172000,705125180,17890,17890,17890,17890,0
|
|
20250122,171900,705125180,17890,17890,17890,17890,0
|
|
20250122,171800,705125180,17890,17890,17890,17890,0
|
|
20250122,171700,705125180,17890,17890,17890,17890,0
|
|
20250122,171600,705125180,17890,17890,17890,17890,0
|
|
20250122,171500,705125180,17890,17890,17890,17890,0
|
|
20250122,171400,705125180,17890,17890,17890,17890,0
|
|
20250122,171300,705125180,17890,17890,17890,17890,0
|
|
20250122,171200,705125180,17890,17890,17890,17890,0
|
|
20250122,171100,705125180,17890,17890,17890,17890,0
|
|
20250122,171000,705125180,17890,17890,17890,17890,0
|
|
20250122,170900,705125180,17890,17890,17890,17890,0
|
|
20250122,170800,705125180,17890,17890,17890,17890,0
|
|
20250122,170700,705125180,17890,17890,17890,17890,0
|
|
20250122,170600,705125180,17890,17890,17890,17890,0
|
|
20250122,170500,705125180,17890,17890,17890,17890,0
|
|
20250122,170400,705125180,17890,17890,17890,17890,0
|
|
20250122,170300,705125180,17890,17890,17890,17890,0
|
|
20250122,170200,705125180,17890,17890,17890,17890,1073
|
|
20250122,170100,705125180,17890,17890,17890,17890,0
|
|
20250122,170000,705125180,17890,17890,17890,17890,0
|
|
20250122,165900,705125180,17890,17890,17890,17890,0
|
|
20250122,165800,705125180,17890,17890,17890,17890,0
|
|
20250122,165700,705125180,17890,17890,17890,17890,0
|
|
20250122,165600,705125180,17890,17890,17890,17890,0
|
|
20250122,165500,705125180,17890,17890,17890,17890,0
|
|
20250122,165400,705125180,17890,17890,17890,17890,0
|
|
20250122,165300,705125180,17890,17890,17890,17890,0
|
|
20250122,165200,705125180,17890,17890,17890,17890,0
|
|
20250122,165100,705125180,17890,17890,17890,17890,0
|
|
20250122,165000,705125180,17890,17890,17890,17890,0
|
|
20250122,164900,705125180,17890,17890,17890,17890,0
|
|
20250122,164800,705125180,17890,17890,17890,17890,0
|
|
20250122,164700,705125180,17890,17890,17890,17890,0
|
|
20250122,164600,705125180,17890,17890,17890,17890,0
|
|
20250122,164500,705125180,17890,17890,17890,17890,0
|
|
20250122,164400,705125180,17890,17890,17890,17890,0
|
|
20250122,164300,705125180,17890,17890,17890,17890,0
|
|
20250122,164200,705125180,17890,17890,17890,17890,0
|
|
20250122,164100,705125180,17890,17890,17890,17890,0
|
|
20250122,164000,705125180,17890,17890,17890,17890,0
|
|
20250122,163900,705125180,17890,17890,17890,17890,0
|
|
20250122,163800,705125180,17890,17890,17890,17890,0
|
|
20250122,163700,705125180,17890,17890,17890,17890,0
|
|
20250122,163600,705125180,17890,17890,17890,17890,0
|
|
20250122,163500,705125180,17890,17890,17890,17890,0
|
|
20250122,163400,705125180,17890,17890,17890,17890,0
|
|
20250122,163300,705125180,17890,17890,17890,17890,0
|
|
20250122,163200,705125180,17890,17890,17890,17890,1073
|
|
20250122,163100,705125180,17890,17890,17890,17890,0
|
|
20250122,163000,705125180,17890,17890,17890,17890,0
|
|
20250122,162900,705125180,17890,17890,17890,17890,0
|
|
20250122,162800,705125180,17890,17890,17890,17890,0
|
|
20250122,162700,705125180,17890,17890,17890,17890,0
|
|
20250122,162600,705125180,17890,17890,17890,17890,0
|
|
20250122,162500,705125180,17890,17890,17890,17890,0
|
|
20250122,162400,705125180,17890,17890,17890,17890,0
|
|
20250122,162300,705125180,17890,17890,17890,17890,0
|
|
20250122,162200,705125180,17890,17890,17890,17890,0
|
|
20250122,162100,705125180,17890,17890,17890,17890,0
|
|
20250122,162000,705125180,17890,17890,17890,17890,0
|
|
20250122,161900,705125180,17890,17890,17890,17890,0
|
|
20250122,161800,705125180,17890,17890,17890,17890,0
|
|
20250122,161700,705125180,17890,17890,17890,17890,0
|
|
20250122,161600,705125180,17890,17890,17890,17890,0
|
|
20250122,161500,705125180,17890,17890,17890,17890,0
|
|
20250122,161400,705125180,17890,17890,17890,17890,0
|
|
20250122,161300,705125180,17890,17890,17890,17890,0
|
|
20250122,161200,705125180,17890,17890,17890,17890,0
|
|
20250122,161100,705125180,17890,17890,17890,17890,0
|
|
20250122,161000,705125180,17890,17890,17890,17890,0
|
|
20250122,160900,705125180,17890,17890,17890,17890,0
|
|
20250122,160800,705125180,17890,17890,17890,17890,0
|
|
20250122,160700,705125180,17890,17890,17890,17890,0
|
|
20250122,160600,705125180,17890,17890,17890,17890,0
|
|
20250122,160500,705125180,17890,17890,17890,17890,0
|
|
20250122,160400,705125180,17890,17890,17890,17890,0
|
|
20250122,160300,705125180,17890,17890,17890,17890,0
|
|
20250122,160200,705125180,17890,17890,17890,17890,1073
|
|
20250122,160100,705125180,17890,17890,17890,17890,0
|
|
20250122,160000,705125180,17890,17890,17890,17890,0
|
|
20250122,155900,705125180,17890,17890,17890,17890,0
|
|
20250122,155800,705125180,17890,17890,17890,17890,0
|
|
20250122,155700,705125180,17890,17890,17890,17890,0
|
|
20250122,155600,705125180,17890,17890,17890,17890,0
|
|
20250122,155500,705125180,17890,17890,17890,17890,0
|
|
20250122,155400,705125180,17890,17890,17890,17890,0
|
|
20250122,155300,705125180,17890,17890,17890,17890,0
|
|
20250122,155200,705125180,17890,17890,17890,17890,0
|
|
20250122,155100,705125180,17890,17890,17890,17890,0
|
|
20250122,155000,705125180,17890,17890,17890,17890,0
|
|
20250122,154900,705125180,17890,17890,17890,17890,0
|
|
20250122,154800,705125180,17890,17890,17890,17890,0
|
|
20250122,154700,705125180,17890,17890,17890,17890,0
|
|
20250122,154600,705125180,17890,17890,17890,17890,0
|
|
20250122,154500,705125180,17890,17890,17890,17890,0
|
|
20250122,154400,705125180,17890,17890,17890,17890,0
|
|
20250122,154300,705125180,17890,17890,17890,17890,0
|
|
20250122,154200,705125180,17890,17890,17890,17890,0
|
|
20250122,154100,705125180,17890,17890,17890,17890,0
|
|
20250122,154000,705125180,17890,17890,17890,17890,0
|
|
20250122,153900,705125180,17890,17890,17890,17890,0
|
|
20250122,153800,705125180,17890,17890,17890,17890,0
|
|
20250122,153700,705125180,17890,17890,17890,17890,0
|
|
20250122,153600,705125180,17890,17890,17890,17890,0
|
|
20250122,153500,705125180,17890,17890,17890,17890,0
|
|
20250122,153400,705125180,17890,17890,17890,17890,0
|
|
20250122,153300,705125180,17890,17890,17890,17890,0
|
|
20250122,153200,705125180,17890,17890,17890,17890,1073
|
|
20250122,153100,705125180,17890,17890,17890,17890,0
|
|
20250122,153000,705125180,17890,17890,17890,17890,1073
|
|
20250122,152900,685929210,17960,17960,17960,17960,0
|
|
20250122,152800,685929210,17960,17960,17960,17960,0
|
|
20250122,152700,685929210,17960,17960,17960,17960,0
|
|
20250122,152600,685929210,17960,17960,17960,17960,0
|
|
20250122,152500,685929210,17960,17960,17960,17960,0
|
|
20250122,152400,685929210,17960,17960,17960,17960,0
|
|
20250122,152300,685929210,17960,17960,17960,17960,0
|
|
20250122,152200,685929210,17960,17960,17960,17960,0
|
|
20250122,152100,685929210,17960,17960,17960,17960,0
|
|
20250122,152000,685929210,17960,17960,17960,17960,0
|
|
20250122,151900,685929210,17960,17930,17960,17930,520
|
|
20250122,151800,676604450,17930,17940,17960,17920,318
|
|
20250122,151700,670899800,17970,17970,17970,17970,0
|
|
20250122,151600,670899800,17970,17970,17970,17970,0
|
|
20250122,151500,670899800,17970,17950,17970,17930,49
|
|
20250122,151400,670020610,17970,17970,17970,17970,0
|
|
20250122,151300,670020610,17970,17970,17970,17970,0
|
|
20250122,151200,670020610,17970,17970,17970,17970,0
|
|
20250122,151100,670020610,17970,17970,17970,17970,0
|
|
20250122,151000,670020610,17970,17970,17970,17970,1
|
|
20250122,150900,670002640,17940,17940,17940,17940,0
|
|
20250122,150800,670002640,17940,17960,17960,17940,250
|
|
20250122,150700,665514910,17960,17960,17960,17960,25
|
|
20250122,150600,665065910,17930,17950,17950,17930,238
|
|
20250122,150500,660795370,17960,17960,17960,17960,70
|
|
20250122,150400,659538170,17960,17970,17970,17960,109
|
|
20250122,150300,657580200,17990,17990,17990,17990,0
|
|
20250122,150200,657580200,17990,17990,17990,17990,0
|
|
20250122,150100,657580200,17990,17990,17990,17990,0
|
|
20250122,150000,657580200,17990,17990,17990,17990,0
|
|
20250122,145900,657580200,17990,17990,17990,17990,0
|
|
20250122,145800,657580200,17990,17990,17990,17990,1
|
|
20250122,145700,657562210,17990,17990,17990,17990,0
|
|
20250122,145600,657562210,17990,17980,17990,17950,92
|
|
20250122,145500,655908820,17990,17990,17990,17990,20
|
|
20250122,145400,655549020,17990,17990,17990,17990,0
|
|
20250122,145300,655549020,17990,17990,17990,17990,142
|
|
20250122,145200,652994440,17990,17990,17990,17990,1
|
|
20250122,145100,652976450,17960,17990,17990,17960,302
|
|
20250122,145000,647549810,18000,18000,18000,18000,0
|
|
20250122,144900,647549810,18000,18000,18000,18000,0
|
|
20250122,144800,647549810,18000,18000,18000,18000,14
|
|
20250122,144700,647297810,18000,18000,18000,18000,0
|
|
20250122,144600,647297810,18000,18000,18000,18000,6
|
|
20250122,144500,647189810,18010,18010,18010,18010,0
|
|
20250122,144400,647189810,18010,18000,18010,18000,125
|
|
20250122,144300,644939560,18000,17990,18000,17990,26
|
|
20250122,144200,644471570,18000,18000,18000,18000,0
|
|
20250122,144100,644471570,18000,18000,18000,18000,4
|
|
20250122,144000,644399570,17990,17990,17990,17990,161
|
|
20250122,143900,641503180,18000,18000,18000,18000,0
|
|
20250122,143800,641503180,18000,18000,18010,18000,349
|
|
20250122,143700,635220740,18000,18000,18000,18000,0
|
|
20250122,143600,635220740,18000,18000,18000,18000,0
|
|
20250122,143500,635220740,18000,18000,18000,18000,0
|
|
20250122,143400,635220740,18000,18000,18000,18000,0
|
|
20250122,143300,635220740,18000,18000,18000,18000,28
|
|
20250122,143200,634716740,18000,18000,18000,18000,68
|
|
20250122,143100,633492740,18000,18000,18000,18000,0
|
|
20250122,143000,633492740,18000,18000,18000,18000,0
|
|
20250122,142900,633492740,18000,18000,18000,18000,0
|
|
20250122,142800,633492740,18000,18000,18000,18000,0
|
|
20250122,142700,633492740,18000,18000,18000,18000,26
|
|
20250122,142600,633024740,18010,18010,18010,18010,0
|
|
20250122,142500,633024740,18010,18010,18010,18010,25
|
|
20250122,142400,632574490,18000,18000,18000,18000,0
|
|
20250122,142300,632574490,18000,18000,18000,18000,380
|
|
20250122,142200,625734490,18000,18000,18000,18000,0
|
|
20250122,142100,625734490,18000,18000,18000,18000,10
|
|
20250122,142000,625554490,17990,18000,18000,17990,54
|
|
20250122,141900,624582690,18000,18000,18000,18000,0
|
|
20250122,141800,624582690,18000,18000,18000,18000,0
|
|
20250122,141700,624582690,18000,18000,18000,18000,1
|
|
20250122,141600,624564690,17970,17970,17970,17970,144
|
|
20250122,141500,621977010,17960,17950,17960,17950,1134
|
|
20250122,141400,601613570,17930,17930,17930,17930,0
|
|
20250122,141300,601613570,17930,17930,17930,17930,0
|
|
20250122,141200,601613570,17930,17930,17930,17930,0
|
|
20250122,141100,601613570,17930,17930,17930,17930,0
|
|
20250122,141000,601613570,17930,17930,17930,17930,0
|
|
20250122,140900,601613570,17930,17930,17930,17930,1
|
|
20250122,140800,601595640,17900,17930,17950,17900,4377
|
|
20250122,140700,523240620,17900,17950,17950,17900,8315
|
|
20250122,140600,374371500,17960,17960,17960,17960,28
|
|
20250122,140500,373868620,17960,17960,17960,17960,0
|
|
20250122,140400,373868620,17960,17960,17960,17960,25
|
|
20250122,140300,373419620,17960,17960,17960,17960,0
|
|
20250122,140200,373419620,17960,17960,17960,17960,0
|
|
20250122,140100,373419620,17960,17960,17960,17960,0
|
|
20250122,140000,373419620,17960,17960,17960,17960,0
|
|
20250122,135900,373419620,17960,17960,17970,17960,87
|
|
20250122,135800,371857000,17970,17970,17970,17970,0
|
|
20250122,135700,371857000,17970,17970,17970,17970,25
|
|
20250122,135600,371407750,17970,17970,17970,17970,0
|
|
20250122,135500,371407750,17970,17970,17970,17970,82
|
|
20250122,135400,369934210,17970,17970,17970,17970,0
|
|
20250122,135300,369934210,17970,17970,17970,17970,269
|
|
20250122,135200,365100280,17960,17960,17960,17960,8
|
|
20250122,135100,364956600,17970,17970,17970,17970,0
|
|
20250122,135000,364956600,17970,17970,17970,17970,0
|
|
20250122,134900,364956600,17970,17970,17970,17970,25
|
|
20250122,134800,364507350,17960,17960,17960,17960,20
|
|
20250122,134700,364148150,17970,17970,17970,17970,0
|
|
20250122,134600,364148150,17970,17970,17970,17970,0
|
|
20250122,134500,364148150,17970,17980,17980,17970,28
|
|
20250122,134400,363644970,17980,17980,17980,17980,25
|
|
20250122,134300,363195470,17980,17980,17980,17980,0
|
|
20250122,134200,363195470,17980,17980,17980,17980,0
|
|
20250122,134100,363195470,17980,17980,17980,17980,0
|
|
20250122,134000,363195470,17980,17990,17990,17980,125
|
|
20250122,133900,360947960,17990,17990,17990,17990,0
|
|
20250122,133800,360947960,17990,17990,17990,17990,0
|
|
20250122,133700,360947960,17990,17990,17990,17990,237
|
|
20250122,133600,356684330,17990,17990,17990,17990,0
|
|
20250122,133500,356684330,17990,17990,17990,17990,10
|
|
20250122,133400,356504430,18000,18000,18000,18000,0
|
|
20250122,133300,356504430,18000,18000,18000,18000,20
|
|
20250122,133200,356144430,18000,18000,18000,18000,0
|
|
20250122,133100,356144430,18000,18000,18000,18000,0
|
|
20250122,133000,356144430,18000,18000,18000,18000,0
|
|
20250122,132900,356144430,18000,18000,18000,18000,0
|
|
20250122,132800,356144430,18000,18000,18000,18000,1
|
|
20250122,132700,356126430,18000,18000,18000,18000,0
|
|
20250122,132600,356126430,18000,18000,18000,18000,0
|
|
20250122,132500,356126430,18000,18000,18000,18000,51
|
|
20250122,132400,355208430,18010,18010,18010,18010,83
|
|
20250122,132300,353713600,18010,18010,18010,18010,25
|
|
20250122,132200,353263350,18010,18010,18010,18010,0
|
|
20250122,132100,353263350,18010,18010,18010,18010,20
|
|
20250122,132000,352903150,18010,18010,18010,18010,0
|
|
20250122,131900,352903150,18010,18010,18010,18010,0
|
|
20250122,131800,352903150,18010,18010,18010,18010,0
|
|
20250122,131700,352903150,18010,18010,18010,18010,0
|
|
20250122,131600,352903150,18010,18020,18020,18010,10
|
|
20250122,131500,352723000,17990,17960,17990,17960,1246
|
|
20250122,131400,330320040,17960,17960,17960,17960,4
|
|
20250122,131300,330248200,17980,17980,17980,17980,0
|
|
20250122,131200,330248200,17980,17980,17980,17980,46
|
|
20250122,131100,329421120,17950,17980,17980,17950,224
|
|
20250122,131000,325397380,17990,17990,17990,17990,0
|
|
20250122,130900,325397380,17990,17990,17990,17990,0
|
|
20250122,130800,325397380,17990,17990,17990,17990,0
|
|
20250122,130700,325397380,17990,17990,17990,17990,5
|
|
20250122,130600,325307430,17990,17990,17990,17990,0
|
|
20250122,130500,325307430,17990,17990,17990,17990,0
|
|
20250122,130400,325307430,17990,17990,17990,17990,0
|
|
20250122,130300,325307430,17990,18000,18000,17990,231
|
|
20250122,130200,321151690,18010,18010,18010,18010,6
|
|
20250122,130100,321043630,18020,18020,18020,18020,0
|
|
20250122,130000,321043630,18020,18010,18020,18010,22
|
|
20250122,125900,320647200,18020,18020,18020,18020,0
|
|
20250122,125800,320647200,18020,18020,18020,18020,0
|
|
20250122,125700,320647200,18020,18020,18020,18020,0
|
|
20250122,125600,320647200,18020,18020,18020,18020,0
|
|
20250122,125500,320647200,18020,18020,18020,18020,6
|
|
20250122,125400,320539080,18040,18040,18040,18040,0
|
|
20250122,125300,320539080,18040,18040,18040,18040,0
|
|
20250122,125200,320539080,18040,18040,18040,18040,0
|
|
20250122,125100,320539080,18040,18040,18040,18040,0
|
|
20250122,125000,320539080,18040,18040,18040,18040,0
|
|
20250122,124900,320539080,18040,18040,18040,18040,0
|
|
20250122,124800,320539080,18040,18020,18040,18000,305
|
|
20250122,124700,315047540,18020,18020,18020,18020,1
|
|
20250122,124600,315029520,18020,18020,18020,18020,0
|
|
20250122,124500,315029520,18020,18020,18020,18020,0
|
|
20250122,124400,315029520,18020,18020,18020,18020,0
|
|
20250122,124300,315029520,18020,18030,18030,18020,5
|
|
20250122,124200,314939390,18050,18050,18050,18050,0
|
|
20250122,124100,314939390,18050,18050,18050,18050,3
|
|
20250122,124000,314885240,18050,18050,18050,18050,0
|
|
20250122,123900,314885240,18050,18050,18050,18050,0
|
|
20250122,123800,314885240,18050,18050,18050,18050,0
|
|
20250122,123700,314885240,18050,18050,18050,18050,5
|
|
20250122,123600,314794990,18020,18010,18020,18010,52
|
|
20250122,123500,313858380,18010,18010,18010,18010,1
|
|
20250122,123400,313840370,18010,18010,18010,18010,0
|
|
20250122,123300,313840370,18010,18010,18010,18010,1
|
|
20250122,123200,313822360,18010,18010,18010,18010,0
|
|
20250122,123100,313822360,18010,18010,18010,18010,0
|
|
20250122,123000,313822360,18010,18010,18010,18010,0
|
|
20250122,122900,313822360,18010,18010,18010,18010,1
|
|
20250122,122800,313804350,17970,17990,17990,17970,416
|
|
20250122,122700,306326490,17980,18000,18000,17980,339
|
|
20250122,122600,300230040,18020,18020,18020,18020,0
|
|
20250122,122500,300230040,18020,18020,18020,18020,5
|
|
20250122,122400,300139940,17990,17990,17990,17990,0
|
|
20250122,122300,300139940,17990,17990,17990,17990,177
|
|
20250122,122200,296955710,17990,17990,17990,17990,23
|
|
20250122,122100,296541940,18000,18000,18000,18000,0
|
|
20250122,122000,296541940,18000,18000,18000,18000,1
|
|
20250122,121900,296523940,17990,17990,17990,17990,0
|
|
20250122,121800,296523940,17990,18000,18000,17990,6
|
|
20250122,121700,296415980,18000,18000,18000,18000,34
|
|
20250122,121600,295803980,18020,18020,18020,18020,0
|
|
20250122,121500,295803980,18020,18020,18020,18020,0
|
|
20250122,121400,295803980,18020,18020,18020,18020,125
|
|
20250122,121300,293551480,18000,18000,18000,18000,0
|
|
20250122,121200,293551480,18000,18000,18000,18000,92
|
|
20250122,121100,291895480,18000,18000,18000,18000,31
|
|
20250122,121000,291337480,17990,17980,17990,17980,373
|
|
20250122,120900,284629940,17990,17990,17990,17990,0
|
|
20250122,120800,284629940,17990,17990,17990,17990,30
|
|
20250122,120700,284090240,17980,17980,17980,17980,28
|
|
20250122,120600,283586800,17980,17980,17980,17980,3
|
|
20250122,120500,283532860,17970,17970,17970,17970,0
|
|
20250122,120400,283532860,17970,17970,17970,17970,0
|
|
20250122,120300,283532860,17970,17970,17970,17970,0
|
|
20250122,120200,283532860,17970,17980,17980,17970,5
|
|
20250122,120100,283442980,17990,17990,17990,17990,0
|
|
20250122,120000,283442980,17990,17990,17990,17990,0
|
|
20250122,115900,283442980,17990,17990,17990,17990,108
|
|
20250122,115800,281500060,17990,17990,17990,17990,54
|
|
20250122,115700,280528600,18000,18000,18000,18000,0
|
|
20250122,115600,280528600,18000,18000,18000,18000,0
|
|
20250122,115500,280528600,18000,18000,18000,18000,122
|
|
20250122,115400,278332600,18000,18000,18000,18000,10
|
|
20250122,115300,278152600,18000,18000,18000,18000,0
|
|
20250122,115200,278152600,18000,18000,18000,18000,50
|
|
20250122,115100,277252600,18000,18000,18000,18000,0
|
|
20250122,115000,277252600,18000,18020,18020,18000,199
|
|
20250122,114900,273670440,18020,18020,18020,18020,0
|
|
20250122,114800,273670440,18020,18020,18020,18020,93
|
|
20250122,114700,271994580,18030,18030,18030,18030,0
|
|
20250122,114600,271994580,18030,18030,18030,18030,19
|
|
20250122,114500,271652010,18050,18050,18050,18050,0
|
|
20250122,114400,271652010,18050,18050,18050,18050,0
|
|
20250122,114300,271652010,18050,18050,18050,18050,0
|
|
20250122,114200,271652010,18050,18050,18050,18050,0
|
|
20250122,114100,271652010,18050,18050,18050,18050,70
|
|
20250122,114000,270388510,18040,18040,18040,18040,0
|
|
20250122,113900,270388510,18040,18040,18040,18040,13
|
|
20250122,113800,270153990,18050,18050,18050,18050,0
|
|
20250122,113700,270153990,18050,18050,18050,18050,80
|
|
20250122,113600,268709990,18050,18010,18050,18010,280
|
|
20250122,113500,263664110,18050,18040,18050,18040,18
|
|
20250122,113400,263339230,18010,18040,18040,18010,100
|
|
20250122,113300,261537240,18050,18050,18050,18050,0
|
|
20250122,113200,261537240,18050,18050,18050,18050,105
|
|
20250122,113100,259641990,18040,18030,18040,18030,513
|
|
20250122,113000,250387600,18030,18030,18030,18030,63
|
|
20250122,112900,249251710,18050,18030,18050,18030,322
|
|
20250122,112800,243442750,18030,18030,18030,18030,0
|
|
20250122,112700,243442750,18030,18030,18030,18030,32
|
|
20250122,112600,242865790,18030,18030,18030,18030,10
|
|
20250122,112500,242685490,18040,18040,18040,18040,112
|
|
20250122,112400,240665010,18040,18040,18040,18040,0
|
|
20250122,112300,240665010,18040,18040,18040,18040,112
|
|
20250122,112200,238644530,18050,18050,18050,18050,0
|
|
20250122,112100,238644530,18050,18050,18050,18050,0
|
|
20250122,112000,238644530,18050,18050,18050,18050,0
|
|
20250122,111900,238644530,18050,18040,18050,18040,189
|
|
20250122,111800,235234280,18050,18050,18050,18050,1
|
|
20250122,111700,235216230,18050,18050,18050,18050,1
|
|
20250122,111600,235198180,18040,18040,18040,18040,7
|
|
20250122,111500,235071900,18040,18040,18040,18040,0
|
|
20250122,111400,235071900,18040,18040,18040,18040,1
|
|
20250122,111300,235053860,18040,18040,18040,18040,5
|
|
20250122,111200,234963660,18000,18000,18000,18000,0
|
|
20250122,111100,234963660,18000,18040,18040,18000,1000
|
|
20250122,111000,216951340,18040,18040,18040,18040,0
|
|
20250122,110900,216951340,18040,18060,18060,18040,33
|
|
20250122,110800,216355710,18050,18050,18050,18050,2
|
|
20250122,110700,216319610,18060,18060,18060,18060,25
|
|
20250122,110600,215868110,18050,18050,18050,18050,0
|
|
20250122,110500,215868110,18050,18050,18050,18050,0
|
|
20250122,110400,215868110,18050,18050,18050,18050,176
|
|
20250122,110300,212691310,18060,18060,18060,18060,5
|
|
20250122,110200,212601010,18050,18050,18050,18050,292
|
|
20250122,110100,207330410,18050,18050,18050,18050,0
|
|
20250122,110000,207330410,18050,18050,18060,18050,229
|
|
20250122,105900,203196710,18060,18060,18060,18060,0
|
|
20250122,105800,203196710,18060,18060,18060,18060,0
|
|
20250122,105700,203196710,18060,18050,18060,18050,125
|
|
20250122,105600,200940210,18050,18050,18050,18050,2
|
|
20250122,105500,200904110,18050,18050,18050,18050,0
|
|
20250122,105400,200904110,18050,18040,18050,18040,73
|
|
20250122,105300,199587010,18050,18050,18050,18050,0
|
|
20250122,105200,199587010,18050,18050,18050,18050,0
|
|
20250122,105100,199587010,18050,18050,18050,18050,5
|
|
20250122,105000,199496760,18040,18040,18040,18040,25
|
|
20250122,104900,199045760,18030,18030,18030,18030,0
|
|
20250122,104800,199045760,18030,18030,18030,18030,247
|
|
20250122,104700,194592350,18030,18030,18030,18030,0
|
|
20250122,104600,194592350,18030,18030,18030,18030,36
|
|
20250122,104500,193943270,18040,18040,18040,18040,26
|
|
20250122,104400,193474230,18050,18050,18050,18050,0
|
|
20250122,104300,193474230,18050,18050,18050,18050,0
|
|
20250122,104200,193474230,18050,18050,18060,18050,208
|
|
20250122,104100,189719780,18050,18050,18050,18050,11
|
|
20250122,104000,189521230,18050,18050,18050,18050,25
|
|
20250122,103900,189069980,18040,18040,18040,18040,68
|
|
20250122,103800,187843260,18040,18040,18040,18040,0
|
|
20250122,103700,187843260,18040,18040,18040,18040,50
|
|
20250122,103600,186941260,18040,18040,18040,18040,33
|
|
20250122,103500,186345940,18040,18040,18040,18040,0
|
|
20250122,103400,186345940,18040,18040,18040,18040,0
|
|
20250122,103300,186345940,18040,18040,18040,18040,0
|
|
20250122,103200,186345940,18040,18040,18040,18040,25
|
|
20250122,103100,185894940,18040,18040,18040,18040,5
|
|
20250122,103000,185804740,18020,18020,18020,18020,50
|
|
20250122,102900,184903740,18010,18010,18010,17980,213
|
|
20250122,102800,181071940,18020,18020,18020,18020,0
|
|
20250122,102700,181071940,18020,18020,18020,18020,36
|
|
20250122,102600,180423220,18030,18030,18030,18030,0
|
|
20250122,102500,180423220,18030,18030,18030,18030,30
|
|
20250122,102400,179882320,18040,18050,18050,18040,29
|
|
20250122,102300,179359150,18050,18050,18050,18050,25
|
|
20250122,102200,178907900,18050,18050,18050,18050,0
|
|
20250122,102100,178907900,18050,18050,18050,18050,5
|
|
20250122,102000,178817650,18030,18030,18050,18030,232
|
|
20250122,101900,174634340,18020,18000,18020,18000,133
|
|
20250122,101800,172239080,18010,18010,18010,18010,25
|
|
20250122,101700,171788830,18010,18010,18010,18010,1
|
|
20250122,101600,171770820,18010,18010,18010,18010,0
|
|
20250122,101500,171770820,18010,18010,18010,18010,0
|
|
20250122,101400,171770820,18010,18010,18010,18010,26
|
|
20250122,101300,171302560,18000,18000,18000,18000,2
|
|
20250122,101200,171266560,18010,18010,18010,18010,0
|
|
20250122,101100,171266560,18010,18020,18020,18010,76
|
|
20250122,101000,169897250,18030,18030,18030,18030,0
|
|
20250122,100900,169897250,18030,18030,18030,18030,106
|
|
20250122,100800,167986070,18030,18030,18030,18030,0
|
|
20250122,100700,167986070,18030,18030,18030,18030,205
|
|
20250122,100600,164289920,18030,18030,18030,18030,5
|
|
20250122,100500,164199770,18020,18010,18020,18010,160
|
|
20250122,100400,161317620,18010,18010,18010,18010,52
|
|
20250122,100300,160381100,18010,18010,18010,18010,0
|
|
20250122,100200,160381100,18010,18000,18010,18000,25
|
|
20250122,100100,159930920,18000,18000,18000,18000,1
|
|
20250122,100000,159912920,17980,18000,18000,17980,690
|
|
20250122,095900,147506370,18010,18010,18010,18010,10
|
|
20250122,095800,147326270,17950,17950,17950,17950,18
|
|
20250122,095700,147003170,17950,17950,17950,17950,25
|
|
20250122,095600,146554420,17950,17950,17950,17950,0
|
|
20250122,095500,146554420,17950,17960,17960,17950,58
|
|
20250122,095400,145513270,17950,17940,17950,17930,413
|
|
20250122,095300,138101060,17940,17940,17940,17940,0
|
|
20250122,095200,138101060,17940,17940,17940,17940,4
|
|
20250122,095100,138029300,17950,17960,17960,17950,115
|
|
20250122,095000,135965000,17950,17950,17950,17950,25
|
|
20250122,094900,135516250,17950,17940,17950,17940,27
|
|
20250122,094800,135031780,17940,17940,17940,17940,26
|
|
20250122,094700,134565340,17940,17940,17940,17940,0
|
|
20250122,094600,134565340,17940,17940,17950,17940,50
|
|
20250122,094500,133668160,17940,17940,17950,17940,31
|
|
20250122,094400,133111890,17940,17950,17950,17930,10
|
|
20250122,094300,132932480,17950,17950,17950,17950,6
|
|
20250122,094200,132824780,17950,17950,17950,17950,0
|
|
20250122,094100,132824780,17950,17950,17950,17950,18
|
|
20250122,094000,132501680,17910,17950,17950,17860,427
|
|
20250122,093900,124854550,17860,17860,17860,17860,0
|
|
20250122,093800,124854550,17860,17870,17870,17860,20
|
|
20250122,093700,124497340,17950,17950,17950,17950,1
|
|
20250122,093600,124479390,17950,17950,17950,17950,1
|
|
20250122,093500,124461440,17860,17860,17860,17860,0
|
|
20250122,093400,124461440,17860,17860,17860,17860,0
|
|
20250122,093300,124461440,17860,17860,17860,17860,210
|
|
20250122,093200,120710840,17860,17850,17860,17850,146
|
|
20250122,093100,118104000,17850,17850,17850,17850,31
|
|
20250122,093000,117550650,17840,17850,17850,17840,87
|
|
20250122,092900,115998560,17850,17850,17850,17850,51
|
|
20250122,092800,115088210,17850,17860,17860,17850,13
|
|
20250122,092700,114856150,17840,17860,17860,17830,590
|
|
20250122,092600,104330290,17860,17890,17890,17860,2372
|
|
20250122,092500,61902530,17890,17900,17900,17890,59
|
|
20250122,092400,60846860,17900,17900,17900,17900,0
|
|
20250122,092300,60846860,17900,17920,17920,17900,126
|
|
20250122,092200,58591330,17940,17930,17940,17930,102
|
|
20250122,092100,56761470,17950,17950,17950,17950,0
|
|
20250122,092000,56761470,17950,17960,17960,17900,363
|
|
20250122,091900,50259440,17970,17980,17980,17970,2
|
|
20250122,091800,50223490,17900,17980,17980,17900,46
|
|
20250122,091700,49400010,17900,17900,17900,17900,0
|
|
20250122,091600,49400010,17900,17900,17900,17900,0
|
|
20250122,091500,49400010,17900,17900,17900,17900,136
|
|
20250122,091400,46965610,17900,17900,17900,17900,0
|
|
20250122,091300,46965610,17900,17890,17900,17890,98
|
|
20250122,091200,45211710,17890,17910,17910,17890,397
|
|
20250122,091100,38105430,17920,17940,17940,17910,309
|
|
20250122,091000,32567920,17930,17930,17930,17930,149
|
|
20250122,090900,29896350,18110,17940,18120,17940,23
|
|
20250122,090800,29481850,17940,17910,17940,17900,221
|
|
20250122,090700,25525900,17920,17930,17930,17890,119
|
|
20250122,090600,23396400,17930,17920,17930,17920,83
|
|
20250122,090500,21908390,17860,17880,17880,17860,333
|
|
20250122,090400,15958970,17860,17900,17900,17860,48
|
|
20250122,090300,15100800,17900,17950,17960,17900,209
|
|
20250122,090200,11354890,17950,17990,17990,17950,91
|
|
20250122,090100,9719000,18130,18130,18130,18130,1
|
|
20250122,090000,9700870,17990,18000,18000,17990,533
|