665 lines
35 KiB
CSV
665 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,200200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,200100,1750017890,16850,16850,16850,16850,0
|
|
20250124,200000,1750017890,16850,16850,16850,16850,0
|
|
20250124,195900,1750017890,16850,16850,16850,16850,0
|
|
20250124,195800,1750017890,16850,16850,16850,16850,0
|
|
20250124,195700,1750017890,16850,16850,16850,16850,0
|
|
20250124,195600,1750017890,16850,16850,16850,16850,0
|
|
20250124,195500,1750017890,16850,16850,16850,16850,0
|
|
20250124,195400,1750017890,16850,16850,16850,16850,0
|
|
20250124,195300,1750017890,16850,16850,16850,16850,0
|
|
20250124,195200,1750017890,16850,16850,16850,16850,0
|
|
20250124,195100,1750017890,16850,16850,16850,16850,0
|
|
20250124,195000,1750017890,16850,16850,16850,16850,0
|
|
20250124,194900,1750017890,16850,16850,16850,16850,0
|
|
20250124,194800,1750017890,16850,16850,16850,16850,0
|
|
20250124,194700,1750017890,16850,16850,16850,16850,0
|
|
20250124,194600,1750017890,16850,16850,16850,16850,0
|
|
20250124,194500,1750017890,16850,16850,16850,16850,0
|
|
20250124,194400,1750017890,16850,16850,16850,16850,0
|
|
20250124,194300,1750017890,16850,16850,16850,16850,0
|
|
20250124,194200,1750017890,16850,16850,16850,16850,0
|
|
20250124,194100,1750017890,16850,16850,16850,16850,0
|
|
20250124,194000,1750017890,16850,16850,16850,16850,0
|
|
20250124,193900,1750017890,16850,16850,16850,16850,0
|
|
20250124,193800,1750017890,16850,16850,16850,16850,0
|
|
20250124,193700,1750017890,16850,16850,16850,16850,0
|
|
20250124,193600,1750017890,16850,16850,16850,16850,0
|
|
20250124,193500,1750017890,16850,16850,16850,16850,0
|
|
20250124,193400,1750017890,16850,16850,16850,16850,0
|
|
20250124,193300,1750017890,16850,16850,16850,16850,0
|
|
20250124,193200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,193100,1750017890,16850,16850,16850,16850,0
|
|
20250124,193000,1750017890,16850,16850,16850,16850,0
|
|
20250124,192900,1750017890,16850,16850,16850,16850,0
|
|
20250124,192800,1750017890,16850,16850,16850,16850,0
|
|
20250124,192700,1750017890,16850,16850,16850,16850,0
|
|
20250124,192600,1750017890,16850,16850,16850,16850,0
|
|
20250124,192500,1750017890,16850,16850,16850,16850,0
|
|
20250124,192400,1750017890,16850,16850,16850,16850,0
|
|
20250124,192300,1750017890,16850,16850,16850,16850,0
|
|
20250124,192200,1750017890,16850,16850,16850,16850,0
|
|
20250124,192100,1750017890,16850,16850,16850,16850,0
|
|
20250124,192000,1750017890,16850,16850,16850,16850,0
|
|
20250124,191900,1750017890,16850,16850,16850,16850,0
|
|
20250124,191800,1750017890,16850,16850,16850,16850,0
|
|
20250124,191700,1750017890,16850,16850,16850,16850,0
|
|
20250124,191600,1750017890,16850,16850,16850,16850,0
|
|
20250124,191500,1750017890,16850,16850,16850,16850,0
|
|
20250124,191400,1750017890,16850,16850,16850,16850,0
|
|
20250124,191300,1750017890,16850,16850,16850,16850,0
|
|
20250124,191200,1750017890,16850,16850,16850,16850,0
|
|
20250124,191100,1750017890,16850,16850,16850,16850,0
|
|
20250124,191000,1750017890,16850,16850,16850,16850,0
|
|
20250124,190900,1750017890,16850,16850,16850,16850,0
|
|
20250124,190800,1750017890,16850,16850,16850,16850,0
|
|
20250124,190700,1750017890,16850,16850,16850,16850,0
|
|
20250124,190600,1750017890,16850,16850,16850,16850,0
|
|
20250124,190500,1750017890,16850,16850,16850,16850,0
|
|
20250124,190400,1750017890,16850,16850,16850,16850,0
|
|
20250124,190300,1750017890,16850,16850,16850,16850,0
|
|
20250124,190200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,190100,1750017890,16850,16850,16850,16850,0
|
|
20250124,190000,1750017890,16850,16850,16850,16850,0
|
|
20250124,185900,1750017890,16850,16850,16850,16850,0
|
|
20250124,185800,1750017890,16850,16850,16850,16850,0
|
|
20250124,185700,1750017890,16850,16850,16850,16850,0
|
|
20250124,185600,1750017890,16850,16850,16850,16850,0
|
|
20250124,185500,1750017890,16850,16850,16850,16850,0
|
|
20250124,185400,1750017890,16850,16850,16850,16850,0
|
|
20250124,185300,1750017890,16850,16850,16850,16850,0
|
|
20250124,185200,1750017890,16850,16850,16850,16850,0
|
|
20250124,185100,1750017890,16850,16850,16850,16850,0
|
|
20250124,185000,1750017890,16850,16850,16850,16850,0
|
|
20250124,184900,1750017890,16850,16850,16850,16850,0
|
|
20250124,184800,1750017890,16850,16850,16850,16850,0
|
|
20250124,184700,1750017890,16850,16850,16850,16850,0
|
|
20250124,184600,1750017890,16850,16850,16850,16850,0
|
|
20250124,184500,1750017890,16850,16850,16850,16850,0
|
|
20250124,184400,1750017890,16850,16850,16850,16850,0
|
|
20250124,184300,1750017890,16850,16850,16850,16850,0
|
|
20250124,184200,1750017890,16850,16850,16850,16850,0
|
|
20250124,184100,1750017890,16850,16850,16850,16850,0
|
|
20250124,184000,1750017890,16850,16850,16850,16850,0
|
|
20250124,183900,1750017890,16850,16850,16850,16850,0
|
|
20250124,183800,1750017890,16850,16850,16850,16850,0
|
|
20250124,183700,1750017890,16850,16850,16850,16850,0
|
|
20250124,183600,1750017890,16850,16850,16850,16850,0
|
|
20250124,183500,1750017890,16850,16850,16850,16850,0
|
|
20250124,183400,1750017890,16850,16850,16850,16850,0
|
|
20250124,183300,1750017890,16850,16850,16850,16850,0
|
|
20250124,183200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,183100,1750017890,16850,16850,16850,16850,0
|
|
20250124,183000,1750017890,16850,16850,16850,16850,0
|
|
20250124,182900,1750017890,16850,16850,16850,16850,0
|
|
20250124,182800,1750017890,16850,16850,16850,16850,0
|
|
20250124,182700,1750017890,16850,16850,16850,16850,0
|
|
20250124,182600,1750017890,16850,16850,16850,16850,0
|
|
20250124,182500,1750017890,16850,16850,16850,16850,0
|
|
20250124,182400,1750017890,16850,16850,16850,16850,0
|
|
20250124,182300,1750017890,16850,16850,16850,16850,0
|
|
20250124,182200,1750017890,16850,16850,16850,16850,0
|
|
20250124,182100,1750017890,16850,16850,16850,16850,0
|
|
20250124,182000,1750017890,16850,16850,16850,16850,0
|
|
20250124,181900,1750017890,16850,16850,16850,16850,0
|
|
20250124,181800,1750017890,16850,16850,16850,16850,0
|
|
20250124,181700,1750017890,16850,16850,16850,16850,0
|
|
20250124,181600,1750017890,16850,16850,16850,16850,0
|
|
20250124,181500,1750017890,16850,16850,16850,16850,0
|
|
20250124,181400,1750017890,16850,16850,16850,16850,0
|
|
20250124,181300,1750017890,16850,16850,16850,16850,0
|
|
20250124,181200,1750017890,16850,16850,16850,16850,0
|
|
20250124,181100,1750017890,16850,16850,16850,16850,0
|
|
20250124,181000,1750017890,16850,16850,16850,16850,0
|
|
20250124,180900,1750017890,16850,16850,16850,16850,0
|
|
20250124,180800,1750017890,16850,16850,16850,16850,0
|
|
20250124,180700,1750017890,16850,16850,16850,16850,0
|
|
20250124,180600,1750017890,16850,16850,16850,16850,0
|
|
20250124,180500,1750017890,16850,16850,16850,16850,0
|
|
20250124,180400,1750017890,16850,16850,16850,16850,0
|
|
20250124,180300,1750017890,16850,16850,16850,16850,0
|
|
20250124,180200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,180100,1750017890,16850,16850,16850,16850,0
|
|
20250124,180000,1750017890,16850,16850,16850,16850,0
|
|
20250124,175900,1750017890,16850,16850,16850,16850,0
|
|
20250124,175800,1750017890,16850,16850,16850,16850,0
|
|
20250124,175700,1750017890,16850,16850,16850,16850,0
|
|
20250124,175600,1750017890,16850,16850,16850,16850,0
|
|
20250124,175500,1750017890,16850,16850,16850,16850,0
|
|
20250124,175400,1750017890,16850,16850,16850,16850,0
|
|
20250124,175300,1750017890,16850,16850,16850,16850,0
|
|
20250124,175200,1750017890,16850,16850,16850,16850,0
|
|
20250124,175100,1750017890,16850,16850,16850,16850,0
|
|
20250124,175000,1750017890,16850,16850,16850,16850,0
|
|
20250124,174900,1750017890,16850,16850,16850,16850,0
|
|
20250124,174800,1750017890,16850,16850,16850,16850,0
|
|
20250124,174700,1750017890,16850,16850,16850,16850,0
|
|
20250124,174600,1750017890,16850,16850,16850,16850,0
|
|
20250124,174500,1750017890,16850,16850,16850,16850,0
|
|
20250124,174400,1750017890,16850,16850,16850,16850,0
|
|
20250124,174300,1750017890,16850,16850,16850,16850,0
|
|
20250124,174200,1750017890,16850,16850,16850,16850,0
|
|
20250124,174100,1750017890,16850,16850,16850,16850,0
|
|
20250124,174000,1750017890,16850,16850,16850,16850,0
|
|
20250124,173900,1750017890,16850,16850,16850,16850,0
|
|
20250124,173800,1750017890,16850,16850,16850,16850,0
|
|
20250124,173700,1750017890,16850,16850,16850,16850,0
|
|
20250124,173600,1750017890,16850,16850,16850,16850,0
|
|
20250124,173500,1750017890,16850,16850,16850,16850,0
|
|
20250124,173400,1750017890,16850,16850,16850,16850,0
|
|
20250124,173300,1750017890,16850,16850,16850,16850,0
|
|
20250124,173200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,173100,1750017890,16850,16850,16850,16850,0
|
|
20250124,173000,1750017890,16850,16850,16850,16850,0
|
|
20250124,172900,1750017890,16850,16850,16850,16850,0
|
|
20250124,172800,1750017890,16850,16850,16850,16850,0
|
|
20250124,172700,1750017890,16850,16850,16850,16850,0
|
|
20250124,172600,1750017890,16850,16850,16850,16850,0
|
|
20250124,172500,1750017890,16850,16850,16850,16850,0
|
|
20250124,172400,1750017890,16850,16850,16850,16850,0
|
|
20250124,172300,1750017890,16850,16850,16850,16850,0
|
|
20250124,172200,1750017890,16850,16850,16850,16850,0
|
|
20250124,172100,1750017890,16850,16850,16850,16850,0
|
|
20250124,172000,1750017890,16850,16850,16850,16850,0
|
|
20250124,171900,1750017890,16850,16850,16850,16850,0
|
|
20250124,171800,1750017890,16850,16850,16850,16850,0
|
|
20250124,171700,1750017890,16850,16850,16850,16850,0
|
|
20250124,171600,1750017890,16850,16850,16850,16850,0
|
|
20250124,171500,1750017890,16850,16850,16850,16850,0
|
|
20250124,171400,1750017890,16850,16850,16850,16850,0
|
|
20250124,171300,1750017890,16850,16850,16850,16850,0
|
|
20250124,171200,1750017890,16850,16850,16850,16850,0
|
|
20250124,171100,1750017890,16850,16850,16850,16850,0
|
|
20250124,171000,1750017890,16850,16850,16850,16850,0
|
|
20250124,170900,1750017890,16850,16850,16850,16850,0
|
|
20250124,170800,1750017890,16850,16850,16850,16850,0
|
|
20250124,170700,1750017890,16850,16850,16850,16850,0
|
|
20250124,170600,1750017890,16850,16850,16850,16850,0
|
|
20250124,170500,1750017890,16850,16850,16850,16850,0
|
|
20250124,170400,1750017890,16850,16850,16850,16850,0
|
|
20250124,170300,1750017890,16850,16850,16850,16850,0
|
|
20250124,170200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,170100,1750017890,16850,16850,16850,16850,0
|
|
20250124,170000,1750017890,16850,16850,16850,16850,0
|
|
20250124,165900,1750017890,16850,16850,16850,16850,0
|
|
20250124,165800,1750017890,16850,16850,16850,16850,0
|
|
20250124,165700,1750017890,16850,16850,16850,16850,0
|
|
20250124,165600,1750017890,16850,16850,16850,16850,0
|
|
20250124,165500,1750017890,16850,16850,16850,16850,0
|
|
20250124,165400,1750017890,16850,16850,16850,16850,0
|
|
20250124,165300,1750017890,16850,16850,16850,16850,0
|
|
20250124,165200,1750017890,16850,16850,16850,16850,0
|
|
20250124,165100,1750017890,16850,16850,16850,16850,0
|
|
20250124,165000,1750017890,16850,16850,16850,16850,0
|
|
20250124,164900,1750017890,16850,16850,16850,16850,0
|
|
20250124,164800,1750017890,16850,16850,16850,16850,0
|
|
20250124,164700,1750017890,16850,16850,16850,16850,0
|
|
20250124,164600,1750017890,16850,16850,16850,16850,0
|
|
20250124,164500,1750017890,16850,16850,16850,16850,0
|
|
20250124,164400,1750017890,16850,16850,16850,16850,0
|
|
20250124,164300,1750017890,16850,16850,16850,16850,0
|
|
20250124,164200,1750017890,16850,16850,16850,16850,0
|
|
20250124,164100,1750017890,16850,16850,16850,16850,0
|
|
20250124,164000,1750017890,16850,16850,16850,16850,0
|
|
20250124,163900,1750017890,16850,16850,16850,16850,0
|
|
20250124,163800,1750017890,16850,16850,16850,16850,0
|
|
20250124,163700,1750017890,16850,16850,16850,16850,0
|
|
20250124,163600,1750017890,16850,16850,16850,16850,0
|
|
20250124,163500,1750017890,16850,16850,16850,16850,0
|
|
20250124,163400,1750017890,16850,16850,16850,16850,0
|
|
20250124,163300,1750017890,16850,16850,16850,16850,0
|
|
20250124,163200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,163100,1750017890,16850,16850,16850,16850,0
|
|
20250124,163000,1750017890,16850,16850,16850,16850,0
|
|
20250124,162900,1750017890,16850,16850,16850,16850,0
|
|
20250124,162800,1750017890,16850,16850,16850,16850,0
|
|
20250124,162700,1750017890,16850,16850,16850,16850,0
|
|
20250124,162600,1750017890,16850,16850,16850,16850,0
|
|
20250124,162500,1750017890,16850,16850,16850,16850,0
|
|
20250124,162400,1750017890,16850,16850,16850,16850,0
|
|
20250124,162300,1750017890,16850,16850,16850,16850,0
|
|
20250124,162200,1750017890,16850,16850,16850,16850,0
|
|
20250124,162100,1750017890,16850,16850,16850,16850,0
|
|
20250124,162000,1750017890,16850,16850,16850,16850,0
|
|
20250124,161900,1750017890,16850,16850,16850,16850,0
|
|
20250124,161800,1750017890,16850,16850,16850,16850,0
|
|
20250124,161700,1750017890,16850,16850,16850,16850,0
|
|
20250124,161600,1750017890,16850,16850,16850,16850,0
|
|
20250124,161500,1750017890,16850,16850,16850,16850,0
|
|
20250124,161400,1750017890,16850,16850,16850,16850,0
|
|
20250124,161300,1750017890,16850,16850,16850,16850,0
|
|
20250124,161200,1750017890,16850,16850,16850,16850,0
|
|
20250124,161100,1750017890,16850,16850,16850,16850,0
|
|
20250124,161000,1750017890,16850,16850,16850,16850,0
|
|
20250124,160900,1750017890,16850,16850,16850,16850,0
|
|
20250124,160800,1750017890,16850,16850,16850,16850,0
|
|
20250124,160700,1750017890,16850,16850,16850,16850,0
|
|
20250124,160600,1750017890,16850,16850,16850,16850,0
|
|
20250124,160500,1750017890,16850,16850,16850,16850,0
|
|
20250124,160400,1750017890,16850,16850,16850,16850,0
|
|
20250124,160300,1750017890,16850,16850,16850,16850,0
|
|
20250124,160200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,160100,1750017890,16850,16850,16850,16850,0
|
|
20250124,160000,1750017890,16850,16850,16850,16850,0
|
|
20250124,155900,1750017890,16850,16850,16850,16850,0
|
|
20250124,155800,1750017890,16850,16850,16850,16850,0
|
|
20250124,155700,1750017890,16850,16850,16850,16850,0
|
|
20250124,155600,1750017890,16850,16850,16850,16850,0
|
|
20250124,155500,1750017890,16850,16850,16850,16850,0
|
|
20250124,155400,1750017890,16850,16850,16850,16850,0
|
|
20250124,155300,1750017890,16850,16850,16850,16850,0
|
|
20250124,155200,1750017890,16850,16850,16850,16850,0
|
|
20250124,155100,1750017890,16850,16850,16850,16850,0
|
|
20250124,155000,1750017890,16850,16850,16850,16850,0
|
|
20250124,154900,1750017890,16850,16850,16850,16850,0
|
|
20250124,154800,1750017890,16850,16850,16850,16850,0
|
|
20250124,154700,1750017890,16850,16850,16850,16850,0
|
|
20250124,154600,1750017890,16850,16850,16850,16850,0
|
|
20250124,154500,1750017890,16850,16850,16850,16850,0
|
|
20250124,154400,1750017890,16850,16850,16850,16850,0
|
|
20250124,154300,1750017890,16850,16850,16850,16850,0
|
|
20250124,154200,1750017890,16850,16850,16850,16850,0
|
|
20250124,154100,1750017890,16850,16850,16850,16850,0
|
|
20250124,154000,1750017890,16850,16850,16850,16850,0
|
|
20250124,153900,1750017890,16850,16850,16850,16850,0
|
|
20250124,153800,1750017890,16850,16850,16850,16850,0
|
|
20250124,153700,1750017890,16850,16850,16850,16850,0
|
|
20250124,153600,1750017890,16850,16850,16850,16850,0
|
|
20250124,153500,1750017890,16850,16850,16850,16850,0
|
|
20250124,153400,1750017890,16850,16850,16850,16850,0
|
|
20250124,153300,1750017890,16850,16850,16850,16850,0
|
|
20250124,153200,1750017890,16850,16850,16850,16850,5540
|
|
20250124,153100,1750017890,16850,16850,16850,16850,0
|
|
20250124,153000,1750017890,16850,16850,16850,16850,5540
|
|
20250124,152900,1656668890,16880,16880,16880,16880,0
|
|
20250124,152800,1656668890,16880,16880,16880,16880,0
|
|
20250124,152700,1656668890,16880,16880,16880,16880,0
|
|
20250124,152600,1656668890,16880,16880,16880,16880,0
|
|
20250124,152500,1656668890,16880,16880,16880,16880,0
|
|
20250124,152400,1656668890,16880,16880,16880,16880,0
|
|
20250124,152300,1656668890,16880,16880,16880,16880,0
|
|
20250124,152200,1656668890,16880,16880,16880,16880,0
|
|
20250124,152100,1656668890,16880,16880,16880,16880,0
|
|
20250124,152000,1656668890,16880,16880,16880,16880,0
|
|
20250124,151900,1656668890,16880,16900,16910,16880,306
|
|
20250124,151800,1651500860,16900,16910,16920,16890,270
|
|
20250124,151700,1646937600,16900,16900,16920,16900,638
|
|
20250124,151600,1636149620,16890,16900,16900,16890,507
|
|
20250124,151500,1627582490,16920,16900,16920,16900,61
|
|
20250124,151400,1626550590,16900,16900,16900,16900,33
|
|
20250124,151300,1625992890,16920,16900,16920,16900,15
|
|
20250124,151200,1625739370,16900,16900,16930,16900,243
|
|
20250124,151100,1621628700,16900,16920,16920,16900,415
|
|
20250124,151000,1614614700,16920,16900,16920,16900,24
|
|
20250124,150900,1614209080,16900,16900,16920,16900,16
|
|
20250124,150800,1613938640,16900,16910,16920,16900,356
|
|
20250124,150700,1607915750,16920,16920,16940,16920,110
|
|
20250124,150600,1606054010,16920,16910,16920,16900,239
|
|
20250124,150500,1602012440,16910,16890,16910,16890,334
|
|
20250124,150400,1596368300,16910,16890,16910,16890,55
|
|
20250124,150300,1595438340,16890,16900,16900,16890,1317
|
|
20250124,150200,1573190550,16920,16920,16920,16920,0
|
|
20250124,150100,1573190550,16920,16920,16920,16920,50
|
|
20250124,150000,1572344550,16920,16910,16920,16900,1130
|
|
20250124,145900,1553241090,16930,16930,16930,16930,0
|
|
20250124,145800,1553241090,16930,16930,16930,16930,2
|
|
20250124,145700,1553207230,16920,16920,16920,16920,92
|
|
20250124,145600,1551650590,16920,16920,16920,16920,116
|
|
20250124,145500,1549687870,16930,16920,16940,16920,34
|
|
20250124,145400,1549112080,16920,16940,16940,16920,52
|
|
20250124,145300,1548231740,16920,16920,16930,16920,121
|
|
20250124,145200,1546183720,16920,16920,16920,16920,0
|
|
20250124,145100,1546183720,16920,16930,16930,16920,15
|
|
20250124,145000,1545929820,16930,16930,16930,16930,0
|
|
20250124,144900,1545929820,16930,16910,16930,16910,7
|
|
20250124,144800,1545811430,16920,16920,16920,16920,51
|
|
20250124,144700,1544948510,16920,16930,16940,16920,115
|
|
20250124,144600,1543001550,16920,16920,16920,16910,108
|
|
20250124,144500,1541175090,16910,16940,16940,16910,159
|
|
20250124,144400,1538484370,16920,16920,16920,16920,0
|
|
20250124,144300,1538484370,16920,16930,16940,16920,260
|
|
20250124,144200,1534084620,16920,16920,16920,16920,1
|
|
20250124,144100,1534067700,16950,16950,16950,16950,0
|
|
20250124,144000,1534067700,16950,16950,16950,16950,85
|
|
20250124,143900,1532626950,16930,16930,16930,16930,0
|
|
20250124,143800,1532626950,16930,16930,16960,16930,180
|
|
20250124,143700,1529577180,16940,16930,16940,16930,33
|
|
20250124,143600,1529018230,16940,16940,16940,16940,41
|
|
20250124,143500,1528323690,16940,16930,16940,16930,239
|
|
20250124,143400,1524275580,16930,16940,16940,16930,15
|
|
20250124,143300,1524021580,16930,16920,16940,16920,59
|
|
20250124,143200,1523022750,16930,16930,16930,16930,26
|
|
20250124,143100,1522582570,16930,16920,16930,16920,25
|
|
20250124,143000,1522159330,16900,16900,16900,16900,0
|
|
20250124,142900,1522159330,16900,16920,16920,16900,33
|
|
20250124,142800,1521601300,16910,16940,16940,16910,78
|
|
20250124,142700,1520280950,16930,16910,16940,16910,54
|
|
20250124,142600,1519367260,16930,16930,16930,16930,25
|
|
20250124,142500,1518944010,16900,16900,16900,16900,6
|
|
20250124,142400,1518842610,16910,16910,16930,16910,131
|
|
20250124,142300,1516627300,16930,16890,16930,16890,53
|
|
20250124,142200,1515731810,16900,16900,16900,16900,24
|
|
20250124,142100,1515326210,16900,16900,16900,16900,34
|
|
20250124,142000,1514751610,16900,16900,16900,16890,131
|
|
20250124,141900,1512538000,16900,16900,16900,16900,1
|
|
20250124,141800,1512521100,16900,16900,16900,16900,0
|
|
20250124,141700,1512521100,16900,16890,16900,16890,54
|
|
20250124,141600,1511608790,16890,16900,16900,16890,8
|
|
20250124,141500,1511473620,16890,16920,16920,16890,111
|
|
20250124,141400,1509597980,16920,16920,16920,16920,21
|
|
20250124,141300,1509242660,16920,16930,16930,16920,24
|
|
20250124,141200,1508836530,16960,16950,16960,16920,36
|
|
20250124,141100,1508226330,16900,16900,16960,16900,111
|
|
20250124,141000,1506350130,16900,16900,16900,16900,13
|
|
20250124,140900,1506130430,16900,16890,16900,16890,133
|
|
20250124,140800,1503883730,16900,16880,16900,16880,321
|
|
20250124,140700,1498464750,16880,16880,16880,16880,0
|
|
20250124,140600,1498464750,16880,16880,16880,16880,25
|
|
20250124,140500,1498042750,16870,16880,16880,16870,141
|
|
20250124,140400,1495663880,16880,16870,16880,16870,2
|
|
20250124,140300,1495630130,16860,16870,16870,16860,114
|
|
20250124,140200,1493707100,16870,16860,16870,16860,71
|
|
20250124,140100,1492509750,16870,16860,16870,16850,80
|
|
20250124,140000,1491161570,16870,16850,16870,16850,68
|
|
20250124,135900,1490015150,16850,16870,16870,16850,46
|
|
20250124,135800,1489239500,16870,16880,16880,16860,620
|
|
20250124,135700,1478785990,16870,16870,16870,16850,568
|
|
20250124,135600,1469212980,16860,16890,16890,16850,2192
|
|
20250124,135500,1432247090,16880,16880,16880,16880,50
|
|
20250124,135400,1431403090,16880,16880,16880,16870,192
|
|
20250124,135300,1428162250,16880,16880,16890,16880,25
|
|
20250124,135200,1427740240,16890,16880,16890,16880,218
|
|
20250124,135100,1424060330,16890,16890,16890,16880,39
|
|
20250124,135000,1423401730,16880,16890,16890,16880,55
|
|
20250124,134900,1422473240,16900,16890,16900,16880,210
|
|
20250124,134800,1418926030,16880,16890,16890,16880,1019
|
|
20250124,134700,1401724820,16890,16890,16890,16880,65
|
|
20250124,134600,1400627440,16880,16890,16890,16880,51
|
|
20250124,134500,1399766270,16890,16890,16890,16890,238
|
|
20250124,134400,1395746450,16890,16900,16900,16890,452
|
|
20250124,134300,1388111910,16890,16890,16900,16890,97
|
|
20250124,134200,1386473330,16900,16890,16900,16890,511
|
|
20250124,134100,1377842500,16890,16900,16910,16890,58
|
|
20250124,134000,1376862850,16890,16910,16910,16890,839
|
|
20250124,133900,1362686040,16920,16920,16920,16900,2666
|
|
20250124,133800,1317628660,16920,16920,16920,16910,10
|
|
20250124,133700,1317459480,16920,16930,16930,16900,8174
|
|
20250124,133600,1179202240,16930,16940,16940,16930,225
|
|
20250124,133500,1175390950,16940,16930,16940,16930,214
|
|
20250124,133400,1171766630,16930,16930,16930,16930,11
|
|
20250124,133300,1171580400,16930,16930,16940,16930,31
|
|
20250124,133200,1171055470,16930,16960,16960,16930,1990
|
|
20250124,133100,1137343380,16970,16960,16970,16960,66
|
|
20250124,133000,1136223530,16950,16960,16960,16950,615
|
|
20250124,132900,1125799230,16970,16960,16970,16960,32
|
|
20250124,132800,1125256310,16960,16960,16960,16960,10
|
|
20250124,132700,1125086710,16970,16980,16980,16970,36
|
|
20250124,132600,1124475690,16990,16940,16990,16940,209
|
|
20250124,132500,1120932670,16940,16940,16940,16940,11
|
|
20250124,132400,1120746330,16940,16950,16950,16940,12
|
|
20250124,132300,1120543040,16950,16940,16950,16940,100
|
|
20250124,132200,1118848790,16950,16940,16950,16940,507
|
|
20250124,132100,1110260010,16940,16960,16960,16940,880
|
|
20250124,132000,1095344020,16960,16960,16960,16950,82
|
|
20250124,131900,1093953820,16960,16950,16960,16950,60
|
|
20250124,131800,1092936770,16950,16950,16950,16950,6
|
|
20250124,131700,1092835070,16950,16950,16950,16950,7
|
|
20250124,131600,1092716420,16960,16950,16960,16950,127
|
|
20250124,131500,1090562840,16960,16940,16960,16940,83
|
|
20250124,131400,1089155910,16950,16960,16960,16950,292
|
|
20250124,131300,1084206480,16960,16960,16960,16960,23
|
|
20250124,131200,1083816400,16960,16960,16960,16960,3
|
|
20250124,131100,1083765520,16960,16970,16970,16960,826
|
|
20250124,131000,1069755010,16990,16970,16990,16970,21
|
|
20250124,130900,1069398620,16980,16980,16980,16980,23
|
|
20250124,130800,1069008080,16980,17010,17010,16980,1118
|
|
20250124,130700,1050021920,17010,17000,17010,17000,106
|
|
20250124,130600,1048219870,17010,17000,17010,17000,16
|
|
20250124,130500,1047947820,17010,17000,17010,17000,497
|
|
20250124,130400,1039497820,17000,16990,17000,16980,296
|
|
20250124,130300,1034468590,16990,16990,16990,16990,100
|
|
20250124,130200,1032769590,16990,16990,16990,16990,50
|
|
20250124,130100,1031920090,16990,16990,16990,16990,159
|
|
20250124,130000,1029218680,16990,16990,16990,16990,1
|
|
20250124,125900,1029201690,16990,16970,16990,16970,192
|
|
20250124,125800,1025941760,16970,16960,16970,16960,39
|
|
20250124,125700,1025280270,16960,16970,16970,16960,42
|
|
20250124,125600,1024567930,16970,16970,16980,16970,316
|
|
20250124,125500,1019205360,16970,16970,16970,16970,1
|
|
20250124,125400,1019188390,16970,16960,16970,16960,100
|
|
20250124,125300,1017492170,16960,16960,16960,16960,31
|
|
20250124,125200,1016966410,16970,16970,16970,16970,2
|
|
20250124,125100,1016932470,16960,16960,16960,16960,9
|
|
20250124,125000,1016779830,16960,16970,16970,16960,39
|
|
20250124,124900,1016118370,16970,16950,16970,16950,137
|
|
20250124,124800,1013795700,16970,16960,16970,16960,60
|
|
20250124,124700,1012778080,16970,16970,16970,16960,73
|
|
20250124,124600,1011539380,16970,16970,16970,16970,1
|
|
20250124,124500,1011522410,16970,16970,16970,16970,1
|
|
20250124,124400,1011505440,16970,16950,16970,16950,145
|
|
20250124,124300,1009047650,16950,16950,16950,16950,6
|
|
20250124,124200,1008945950,16950,16950,16950,16950,11
|
|
20250124,124100,1008759500,16950,16950,16950,16940,30
|
|
20250124,124000,1008251080,16950,16950,16950,16940,35
|
|
20250124,123900,1007658080,16950,16940,16950,16940,42
|
|
20250124,123800,1006946590,16950,16950,16950,16950,5
|
|
20250124,123700,1006861840,16950,16950,16950,16950,30
|
|
20250124,123600,1006353340,16950,16950,16950,16950,21
|
|
20250124,123500,1005997390,16950,16950,16950,16950,9
|
|
20250124,123400,1005844840,16950,16970,16970,16950,202
|
|
20250124,123300,1002420820,16970,16960,16970,16960,210
|
|
20250124,123200,998859210,16960,16960,16960,16960,0
|
|
20250124,123100,998859210,16960,16960,16960,16960,13
|
|
20250124,123000,998638730,16980,16970,16980,16970,28
|
|
20250124,122900,998163560,16990,16990,16990,16990,0
|
|
20250124,122800,998163560,16990,16990,16990,16990,88
|
|
20250124,122700,996668440,16990,16990,16990,16990,10
|
|
20250124,122600,996498540,16990,16990,16990,16990,20
|
|
20250124,122500,996158740,16990,16990,16990,16990,79
|
|
20250124,122400,994816530,16990,16990,16990,16960,48
|
|
20250124,122300,994002130,16990,16990,16990,16990,1
|
|
20250124,122200,993985140,16970,16970,16970,16970,123
|
|
20250124,122100,991897830,16980,16990,16990,16980,220
|
|
20250124,122000,988162180,16990,16990,16990,16990,6
|
|
20250124,121900,988060240,16990,16990,16990,16990,50
|
|
20250124,121800,987210740,16990,16990,16990,16990,28
|
|
20250124,121700,986735020,17000,17000,17000,17000,0
|
|
20250124,121600,986735020,17000,17000,17000,17000,10
|
|
20250124,121500,986565020,17000,16990,17000,16990,14
|
|
20250124,121400,986327060,17000,17000,17000,17000,13
|
|
20250124,121300,986106060,17000,17000,17000,17000,0
|
|
20250124,121200,986106060,17000,17000,17000,16990,166
|
|
20250124,121100,983284130,17000,17000,17000,17000,30
|
|
20250124,121000,982774130,17000,17000,17000,16990,93
|
|
20250124,120900,981194030,17000,16990,17000,16990,211
|
|
20250124,120800,977609090,16990,16980,16990,16980,114
|
|
20250124,120700,975673220,16980,16970,16980,16970,21
|
|
20250124,120600,975316830,16980,16960,16980,16960,360
|
|
20250124,120500,969208090,16970,16970,16970,16970,14
|
|
20250124,120400,968970510,16970,16970,16970,16970,92
|
|
20250124,120300,967409270,16970,16970,16970,16970,0
|
|
20250124,120200,967409270,16970,16970,16970,16960,61
|
|
20250124,120100,966374390,16960,16960,16970,16960,19
|
|
20250124,120000,966052090,16970,16960,16970,16960,14
|
|
20250124,115900,965814520,16970,16970,16970,16970,14
|
|
20250124,115800,965576940,16960,16960,16970,16960,12
|
|
20250124,115700,965373400,16960,16950,16970,16940,237
|
|
20250124,115600,961356560,16950,16950,16950,16950,2
|
|
20250124,115500,961322660,16950,16940,16950,16940,15
|
|
20250124,115400,961068420,16940,16940,16940,16940,54
|
|
20250124,115300,960153660,16940,16950,16950,16940,102
|
|
20250124,115200,958425760,16950,16950,16950,16950,14
|
|
20250124,115100,958188460,16950,16950,16950,16950,83
|
|
20250124,115000,956781610,16950,16950,16950,16940,13
|
|
20250124,114900,956561270,16950,16940,16950,16940,5
|
|
20250124,114800,956476560,16950,16940,16950,16940,64
|
|
20250124,114700,955392130,16950,16950,16950,16950,20
|
|
20250124,114600,955053130,16950,16950,16950,16950,0
|
|
20250124,114500,955053130,16950,16940,16950,16940,81
|
|
20250124,114400,953680980,16940,16950,16950,16940,40
|
|
20250124,114300,953003080,16940,16940,16940,16940,1
|
|
20250124,114200,952986140,16940,16960,16960,16940,171
|
|
20250124,114100,950087850,16970,16970,16970,16970,0
|
|
20250124,114000,950087850,16970,16970,16970,16970,2
|
|
20250124,113900,950053910,16970,16970,16970,16970,0
|
|
20250124,113800,950053910,16970,16960,16970,16960,17
|
|
20250124,113700,949765540,16960,16950,16960,16950,409
|
|
20250124,113600,942832940,16950,16950,16950,16950,6
|
|
20250124,113500,942731240,16950,16950,16950,16950,25
|
|
20250124,113400,942307490,16950,16940,16950,16940,28
|
|
20250124,113300,941832920,16940,16940,16950,16940,353
|
|
20250124,113200,935853000,16940,16940,16940,16940,105
|
|
20250124,113100,934074300,16930,16940,16940,16930,73
|
|
20250124,113000,932838310,16930,16930,16940,16930,151
|
|
20250124,112900,930281830,16930,16930,16930,16930,60
|
|
20250124,112800,929266030,16930,16930,16930,16930,0
|
|
20250124,112700,929266030,16930,16940,16940,16930,62
|
|
20250124,112600,928216270,16940,16940,16940,16940,2
|
|
20250124,112500,928182390,16940,16940,16940,16940,0
|
|
20250124,112400,928182390,16940,16940,16940,16940,25
|
|
20250124,112300,927758890,16940,16950,16950,16940,28
|
|
20250124,112200,927284550,16960,16940,16960,16940,519
|
|
20250124,112100,918490080,16940,16910,16940,16910,290
|
|
20250124,112000,913583790,16920,16910,16920,16910,24
|
|
20250124,111900,913177750,16920,16920,16920,16920,10
|
|
20250124,111800,913008550,16920,16930,16930,16910,700
|
|
20250124,111700,901164130,16930,16950,16950,16930,7
|
|
20250124,111600,901045520,16930,16930,16930,16930,3
|
|
20250124,111500,900994730,16950,16940,16950,16930,104
|
|
20250124,111400,899233440,16950,16930,16950,16930,127
|
|
20250124,111300,897083100,16930,16920,16930,16920,130
|
|
20250124,111200,894883250,16930,16930,16930,16930,0
|
|
20250124,111100,894883250,16930,16930,16930,16930,102
|
|
20250124,111000,893156390,16930,16930,16930,16920,31
|
|
20250124,110900,892631570,16930,16930,16930,16920,68
|
|
20250124,110800,891480740,16930,16920,16930,16920,3
|
|
20250124,110700,891429960,16930,16920,16930,16920,59
|
|
20250124,110600,890431420,16930,16930,16930,16930,0
|
|
20250124,110500,890431420,16930,16930,16930,16920,54
|
|
20250124,110400,889517360,16930,16930,16930,16930,1
|
|
20250124,110300,889500430,16930,16940,16940,16930,123
|
|
20250124,110200,887417010,16940,16950,16950,16940,9
|
|
20250124,110100,887264540,16940,16940,16950,16940,29
|
|
20250124,110000,886773160,16940,16930,16940,16930,72
|
|
20250124,105900,885554060,16930,16930,16930,16930,115
|
|
20250124,105800,883607110,16930,16930,16930,16930,5
|
|
20250124,105700,883522460,16930,16930,16930,16930,18
|
|
20250124,105600,883217720,16930,16930,16930,16930,12
|
|
20250124,105500,883014560,16930,16920,16930,16920,3
|
|
20250124,105400,882963780,16930,16950,16950,16930,29
|
|
20250124,105300,882472770,16930,16940,16950,16930,52
|
|
20250124,105200,881591920,16940,16950,16950,16940,27
|
|
20250124,105100,881134390,16950,16960,16960,16950,122
|
|
20250124,105000,879066460,16950,16950,16950,16950,0
|
|
20250124,104900,879066460,16950,16950,16950,16950,288
|
|
20250124,104800,874184860,16950,16930,16950,16930,109
|
|
20250124,104700,872339470,16930,16920,16930,16920,121
|
|
20250124,104600,870291830,16920,16910,16930,16910,16
|
|
20250124,104500,870021150,16910,16910,16930,16910,82
|
|
20250124,104400,868633830,16910,16910,16930,16910,19
|
|
20250124,104300,868312480,16910,16920,16930,16910,65
|
|
20250124,104200,867212700,16930,16930,16930,16910,367
|
|
20250124,104100,861002270,16930,16920,16930,16920,13
|
|
20250124,104000,860782190,16930,16920,16930,16920,225
|
|
20250124,103900,856973030,16920,16930,16930,16920,99
|
|
20250124,103800,855297780,16920,16930,16930,16920,116
|
|
20250124,103700,853334990,16930,16930,16930,16920,81
|
|
20250124,103600,851964230,16930,16930,16930,16920,254
|
|
20250124,103500,847664370,16930,16920,16930,16920,501
|
|
20250124,103400,839184440,16930,16910,16930,16910,118
|
|
20250124,103300,837187880,16910,16920,16930,16910,228
|
|
20250124,103200,833332130,16920,16930,16930,16920,541
|
|
20250124,103100,824178330,16930,16930,16930,16930,543
|
|
20250124,103000,814985340,16940,16970,16970,16940,1462
|
|
20250124,102900,790210790,16970,16970,16970,16960,82
|
|
20250124,102800,788819860,16980,16980,16980,16960,133
|
|
20250124,102700,786563620,16960,16990,16990,16960,147
|
|
20250124,102600,784069260,16990,16990,16990,16990,15
|
|
20250124,102500,783814410,16990,16990,16990,16990,101
|
|
20250124,102400,782098420,16990,16990,16990,16990,5
|
|
20250124,102300,782013470,16990,17010,17010,16960,953
|
|
20250124,102200,765815660,17010,17010,17010,17010,6
|
|
20250124,102100,765713600,17000,17010,17010,17000,272
|
|
20250124,102000,761087470,17010,17000,17010,17000,750
|
|
20250124,101900,748331530,17000,17000,17000,17000,112
|
|
20250124,101800,746427530,17000,17000,17000,17000,46
|
|
20250124,101700,745645530,17000,16960,17000,16960,34
|
|
20250124,101600,745068630,16950,16950,16950,16950,320
|
|
20250124,101500,739644630,16950,16950,16950,16920,3658
|
|
20250124,101400,677738190,16950,17000,17000,16940,5184
|
|
20250124,101300,589821160,17000,17000,17000,17000,5
|
|
20250124,101200,589736160,17000,17000,17000,17000,15
|
|
20250124,101100,589481160,17000,17000,17000,17000,13
|
|
20250124,101000,589260160,17000,17010,17010,17000,11
|
|
20250124,100900,589073150,17000,17010,17010,17000,280
|
|
20250124,100800,584310870,17000,17000,17000,17000,2
|
|
20250124,100700,584276870,17000,17010,17010,17000,22
|
|
20250124,100600,583902840,17000,17000,17000,17000,84
|
|
20250124,100500,582474840,17000,17000,17000,17000,5
|
|
20250124,100400,582389840,17000,16990,17000,16990,83
|
|
20250124,100300,580979660,16980,16990,16990,16980,243
|
|
20250124,100200,576853510,16990,16990,16990,16990,236
|
|
20250124,100100,572843870,16990,16980,16990,16980,45
|
|
20250124,100000,572079690,16980,16980,16990,16980,227
|
|
20250124,095900,568225130,16990,16990,16990,16990,34
|
|
20250124,095800,567647470,16990,16980,16990,16980,38
|
|
20250124,095700,567002220,16980,16980,16980,16970,392
|
|
20250124,095600,560348060,16980,16980,16980,16980,214
|
|
20250124,095500,556714340,16980,16980,16980,16980,276
|
|
20250124,095400,552027860,16980,16980,16980,16980,233
|
|
20250124,095300,548071520,16980,16970,16980,16970,20
|
|
20250124,095200,547732020,16980,16980,16980,16970,35
|
|
20250124,095100,547137740,16980,16980,16980,16980,1
|
|
20250124,095000,547120760,16950,16990,16990,16950,1026
|
|
20250124,094900,529720720,16990,17010,17010,16990,359
|
|
20250124,094800,523618660,17010,17010,17010,17010,1
|
|
20250124,094700,523601650,16990,17010,17010,16990,86
|
|
20250124,094600,522140210,17010,17010,17010,17000,28
|
|
20250124,094500,521663950,17010,17030,17030,17010,189
|
|
20250124,094400,518447580,17030,16980,17030,16980,911
|
|
20250124,094300,502966990,16980,16980,16980,16980,3
|
|
20250124,094200,502916050,16980,16970,16990,16960,187
|
|
20250124,094100,499741250,16980,16970,16980,16970,452
|
|
20250124,094000,492069810,16960,16980,16980,16950,1263
|
|
20250124,093900,470645690,16980,16990,16990,16980,9
|
|
20250124,093800,470492830,16980,16980,16980,16980,120
|
|
20250124,093700,468455230,16970,16960,16990,16950,1385
|
|
20250124,093600,444951620,16960,16990,16990,16950,1284
|
|
20250124,093500,423168050,16990,17030,17030,16990,4787
|
|
20250124,093400,341773300,17030,17050,17050,17020,313
|
|
20250124,093300,336443670,17050,17050,17050,17050,10
|
|
20250124,093200,336273170,17040,17060,17060,17040,184
|
|
20250124,093100,333137750,17060,17060,17060,17060,300
|
|
20250124,093000,328019750,17060,17040,17060,17020,530
|
|
20250124,092900,318991410,17060,17030,17060,17030,142
|
|
20250124,092800,316570820,17030,17030,17030,17030,249
|
|
20250124,092700,312330350,17030,17020,17030,17020,107
|
|
20250124,092600,310508150,17020,17020,17030,17020,198
|
|
20250124,092500,307138150,17020,17030,17030,17010,784
|
|
20250124,092400,293796450,17020,17040,17040,17010,1489
|
|
20250124,092300,268454010,17040,17060,17060,17040,265
|
|
20250124,092200,263936410,17040,17090,17090,17040,1009
|
|
20250124,092100,246733020,17070,17090,17100,17070,451
|
|
20250124,092000,239029000,17090,17100,17100,17090,338
|
|
20250124,091900,233251140,17120,17110,17130,17100,884
|
|
20250124,091800,218123960,17100,17110,17110,17100,788
|
|
20250124,091700,204646660,17110,17180,17190,17100,1861
|
|
20250124,091600,172718500,17180,17220,17220,17170,1087
|
|
20250124,091500,154026430,17230,17230,17230,17230,51
|
|
20250124,091400,153147700,17200,17200,17200,17200,0
|
|
20250124,091300,153147700,17200,17210,17210,17200,151
|
|
20250124,091200,150549010,17210,17200,17210,17200,174
|
|
20250124,091100,147556170,17200,17220,17220,17200,243
|
|
20250124,091000,143375470,17210,17190,17210,17190,49
|
|
20250124,090900,142532900,17190,17190,17190,17190,17
|
|
20250124,090800,142240670,17190,17200,17200,17190,211
|
|
20250124,090700,138611710,17260,17220,17260,17200,854
|
|
20250124,090600,123907580,17220,17220,17230,17220,460
|
|
20250124,090500,115981920,17220,17250,17250,17220,303
|
|
20250124,090400,110758810,17250,17250,17290,17240,723
|
|
20250124,090300,98267590,17250,17300,17300,17240,1282
|
|
20250124,090200,76152330,17320,17360,17360,17320,117
|
|
20250124,090100,74124040,17370,17470,17470,17370,613
|
|
20250124,090000,63465960,17470,17340,17470,17340,3660
|