579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,183600,689511490,18180,18180,18180,18180,492
|
|
20250122,183500,689511490,18180,18180,18180,18180,0
|
|
20250122,183400,689511490,18180,18180,18180,18180,0
|
|
20250122,183300,689511490,18180,18180,18180,18180,0
|
|
20250122,183200,689511490,18180,18180,18180,18180,0
|
|
20250122,183100,689511490,18180,18180,18180,18180,0
|
|
20250122,183000,689511490,18180,18180,18180,18180,0
|
|
20250122,182900,689511490,18180,18180,18180,18180,0
|
|
20250122,182800,689511490,18180,18180,18180,18180,0
|
|
20250122,182700,689511490,18180,18180,18180,18180,0
|
|
20250122,182600,689511490,18180,18180,18180,18180,0
|
|
20250122,182500,689511490,18180,18180,18180,18180,0
|
|
20250122,182400,689511490,18180,18180,18180,18180,0
|
|
20250122,182300,689511490,18180,18180,18180,18180,0
|
|
20250122,182200,689511490,18180,18180,18180,18180,0
|
|
20250122,182100,689511490,18180,18180,18180,18180,0
|
|
20250122,182000,689511490,18180,18180,18180,18180,0
|
|
20250122,181900,689511490,18180,18180,18180,18180,0
|
|
20250122,181800,689511490,18180,18180,18180,18180,0
|
|
20250122,181700,689511490,18180,18180,18180,18180,0
|
|
20250122,181600,689511490,18180,18180,18180,18180,0
|
|
20250122,181500,689511490,18180,18180,18180,18180,0
|
|
20250122,181400,689511490,18180,18180,18180,18180,0
|
|
20250122,181300,689511490,18180,18180,18180,18180,0
|
|
20250122,181200,689511490,18180,18180,18180,18180,0
|
|
20250122,181100,689511490,18180,18180,18180,18180,0
|
|
20250122,181000,689511490,18180,18180,18180,18180,0
|
|
20250122,180900,689511490,18180,18180,18180,18180,0
|
|
20250122,180800,689511490,18180,18180,18180,18180,0
|
|
20250122,180700,689511490,18180,18180,18180,18180,0
|
|
20250122,180600,689511490,18180,18180,18180,18180,492
|
|
20250122,180500,689511490,18180,18180,18180,18180,0
|
|
20250122,180400,689511490,18180,18180,18180,18180,0
|
|
20250122,180300,689511490,18180,18180,18180,18180,0
|
|
20250122,180200,689511490,18180,18180,18180,18180,0
|
|
20250122,180100,689511490,18180,18180,18180,18180,0
|
|
20250122,180000,689511490,18180,18180,18180,18180,0
|
|
20250122,175900,689511490,18180,18180,18180,18180,0
|
|
20250122,175800,689511490,18180,18180,18180,18180,0
|
|
20250122,175700,689511490,18180,18180,18180,18180,0
|
|
20250122,175600,689511490,18180,18180,18180,18180,0
|
|
20250122,175500,689511490,18180,18180,18180,18180,0
|
|
20250122,175400,689511490,18180,18180,18180,18180,0
|
|
20250122,175300,689511490,18180,18180,18180,18180,0
|
|
20250122,175200,689511490,18180,18180,18180,18180,0
|
|
20250122,175100,689511490,18180,18180,18180,18180,0
|
|
20250122,175000,689511490,18180,18180,18180,18180,0
|
|
20250122,174900,689511490,18180,18180,18180,18180,0
|
|
20250122,174800,689511490,18180,18180,18180,18180,0
|
|
20250122,174700,689511490,18180,18180,18180,18180,0
|
|
20250122,174600,689511490,18180,18180,18180,18180,0
|
|
20250122,174500,689511490,18180,18180,18180,18180,0
|
|
20250122,174400,689511490,18180,18180,18180,18180,0
|
|
20250122,174300,689511490,18180,18180,18180,18180,0
|
|
20250122,174200,689511490,18180,18180,18180,18180,0
|
|
20250122,174100,689511490,18180,18180,18180,18180,0
|
|
20250122,174000,689511490,18180,18180,18180,18180,0
|
|
20250122,173900,689511490,18180,18180,18180,18180,0
|
|
20250122,173800,689511490,18180,18180,18180,18180,0
|
|
20250122,173700,689511490,18180,18180,18180,18180,0
|
|
20250122,173600,689511490,18180,18180,18180,18180,492
|
|
20250122,173500,689511490,18180,18180,18180,18180,0
|
|
20250122,173400,689511490,18180,18180,18180,18180,0
|
|
20250122,173300,689511490,18180,18180,18180,18180,0
|
|
20250122,173200,689511490,18180,18180,18180,18180,0
|
|
20250122,173100,689511490,18180,18180,18180,18180,0
|
|
20250122,173000,689511490,18180,18180,18180,18180,0
|
|
20250122,172900,689511490,18180,18180,18180,18180,0
|
|
20250122,172800,689511490,18180,18180,18180,18180,0
|
|
20250122,172700,689511490,18180,18180,18180,18180,0
|
|
20250122,172600,689511490,18180,18180,18180,18180,0
|
|
20250122,172500,689511490,18180,18180,18180,18180,0
|
|
20250122,172400,689511490,18180,18180,18180,18180,0
|
|
20250122,172300,689511490,18180,18180,18180,18180,0
|
|
20250122,172200,689511490,18180,18180,18180,18180,0
|
|
20250122,172100,689511490,18180,18180,18180,18180,0
|
|
20250122,172000,689511490,18180,18180,18180,18180,0
|
|
20250122,171900,689511490,18180,18180,18180,18180,0
|
|
20250122,171800,689511490,18180,18180,18180,18180,0
|
|
20250122,171700,689511490,18180,18180,18180,18180,0
|
|
20250122,171600,689511490,18180,18180,18180,18180,0
|
|
20250122,171500,689511490,18180,18180,18180,18180,0
|
|
20250122,171400,689511490,18180,18180,18180,18180,0
|
|
20250122,171300,689511490,18180,18180,18180,18180,0
|
|
20250122,171200,689511490,18180,18180,18180,18180,0
|
|
20250122,171100,689511490,18180,18180,18180,18180,0
|
|
20250122,171000,689511490,18180,18180,18180,18180,0
|
|
20250122,170900,689511490,18180,18180,18180,18180,0
|
|
20250122,170800,689511490,18180,18180,18180,18180,0
|
|
20250122,170700,689511490,18180,18180,18180,18180,0
|
|
20250122,170600,689511490,18180,18180,18180,18180,492
|
|
20250122,170500,689511490,18180,18180,18180,18180,0
|
|
20250122,170400,689511490,18180,18180,18180,18180,0
|
|
20250122,170300,689511490,18180,18180,18180,18180,0
|
|
20250122,170200,689511490,18180,18180,18180,18180,0
|
|
20250122,170100,689511490,18180,18180,18180,18180,0
|
|
20250122,170000,689511490,18180,18180,18180,18180,0
|
|
20250122,165900,689511490,18180,18180,18180,18180,0
|
|
20250122,165800,689511490,18180,18180,18180,18180,0
|
|
20250122,165700,689511490,18180,18180,18180,18180,0
|
|
20250122,165600,689511490,18180,18180,18180,18180,0
|
|
20250122,165500,689511490,18180,18180,18180,18180,0
|
|
20250122,165400,689511490,18180,18180,18180,18180,0
|
|
20250122,165300,689511490,18180,18180,18180,18180,0
|
|
20250122,165200,689511490,18180,18180,18180,18180,0
|
|
20250122,165100,689511490,18180,18180,18180,18180,0
|
|
20250122,165000,689511490,18180,18180,18180,18180,0
|
|
20250122,164900,689511490,18180,18180,18180,18180,0
|
|
20250122,164800,689511490,18180,18180,18180,18180,0
|
|
20250122,164700,689511490,18180,18180,18180,18180,0
|
|
20250122,164600,689511490,18180,18180,18180,18180,0
|
|
20250122,164500,689511490,18180,18180,18180,18180,0
|
|
20250122,164400,689511490,18180,18180,18180,18180,0
|
|
20250122,164300,689511490,18180,18180,18180,18180,0
|
|
20250122,164200,689511490,18180,18180,18180,18180,0
|
|
20250122,164100,689511490,18180,18180,18180,18180,0
|
|
20250122,164000,689511490,18180,18180,18180,18180,0
|
|
20250122,163900,689511490,18180,18180,18180,18180,0
|
|
20250122,163800,689511490,18180,18180,18180,18180,0
|
|
20250122,163700,689511490,18180,18180,18180,18180,0
|
|
20250122,163600,689511490,18180,18180,18180,18180,492
|
|
20250122,163500,689511490,18180,18180,18180,18180,0
|
|
20250122,163400,689511490,18180,18180,18180,18180,0
|
|
20250122,163300,689511490,18180,18180,18180,18180,0
|
|
20250122,163200,689511490,18180,18180,18180,18180,0
|
|
20250122,163100,689511490,18180,18180,18180,18180,0
|
|
20250122,163000,689511490,18180,18180,18180,18180,0
|
|
20250122,162900,689511490,18180,18180,18180,18180,0
|
|
20250122,162800,689511490,18180,18180,18180,18180,0
|
|
20250122,162700,689511490,18180,18180,18180,18180,0
|
|
20250122,162600,689511490,18180,18180,18180,18180,0
|
|
20250122,162500,689511490,18180,18180,18180,18180,0
|
|
20250122,162400,689511490,18180,18180,18180,18180,0
|
|
20250122,162300,689511490,18180,18180,18180,18180,0
|
|
20250122,162200,689511490,18180,18180,18180,18180,0
|
|
20250122,162100,689511490,18180,18180,18180,18180,0
|
|
20250122,162000,689511490,18180,18180,18180,18180,0
|
|
20250122,161900,689511490,18180,18180,18180,18180,0
|
|
20250122,161800,689511490,18180,18180,18180,18180,0
|
|
20250122,161700,689511490,18180,18180,18180,18180,0
|
|
20250122,161600,689511490,18180,18180,18180,18180,0
|
|
20250122,161500,689511490,18180,18180,18180,18180,0
|
|
20250122,161400,689511490,18180,18180,18180,18180,0
|
|
20250122,161300,689511490,18180,18180,18180,18180,0
|
|
20250122,161200,689511490,18180,18180,18180,18180,0
|
|
20250122,161100,689511490,18180,18180,18180,18180,0
|
|
20250122,161000,689511490,18180,18180,18180,18180,0
|
|
20250122,160900,689511490,18180,18180,18180,18180,0
|
|
20250122,160800,689511490,18180,18180,18180,18180,0
|
|
20250122,160700,689511490,18180,18180,18180,18180,0
|
|
20250122,160600,689511490,18180,18180,18180,18180,492
|
|
20250122,160500,689511490,18180,18180,18180,18180,0
|
|
20250122,160400,689511490,18180,18180,18180,18180,0
|
|
20250122,160300,689511490,18180,18180,18180,18180,0
|
|
20250122,160200,689511490,18180,18180,18180,18180,0
|
|
20250122,160100,689511490,18180,18180,18180,18180,0
|
|
20250122,160000,689511490,18180,18180,18180,18180,0
|
|
20250122,155900,689511490,18180,18180,18180,18180,0
|
|
20250122,155800,689511490,18180,18180,18180,18180,0
|
|
20250122,155700,689511490,18180,18180,18180,18180,0
|
|
20250122,155600,689511490,18180,18180,18180,18180,0
|
|
20250122,155500,689511490,18180,18180,18180,18180,0
|
|
20250122,155400,689511490,18180,18180,18180,18180,0
|
|
20250122,155300,689511490,18180,18180,18180,18180,0
|
|
20250122,155200,689511490,18180,18180,18180,18180,0
|
|
20250122,155100,689511490,18180,18180,18180,18180,0
|
|
20250122,155000,689511490,18180,18180,18180,18180,0
|
|
20250122,154900,689511490,18180,18180,18180,18180,0
|
|
20250122,154800,689511490,18180,18180,18180,18180,0
|
|
20250122,154700,689511490,18180,18180,18180,18180,0
|
|
20250122,154600,689511490,18180,18180,18180,18180,0
|
|
20250122,154500,689511490,18180,18180,18180,18180,0
|
|
20250122,154400,689511490,18180,18180,18180,18180,0
|
|
20250122,154300,689511490,18180,18180,18180,18180,0
|
|
20250122,154200,689511490,18180,18180,18180,18180,0
|
|
20250122,154100,689511490,18180,18180,18180,18180,0
|
|
20250122,154000,689511490,18180,18180,18180,18180,0
|
|
20250122,153900,689511490,18180,18180,18180,18180,0
|
|
20250122,153800,689511490,18180,18180,18180,18180,0
|
|
20250122,153700,689511490,18180,18180,18180,18180,0
|
|
20250122,153600,689511490,18180,18180,18180,18180,492
|
|
20250122,153500,689511490,18180,18180,18180,18180,0
|
|
20250122,153400,689511490,18180,18180,18180,18180,0
|
|
20250122,153300,689511490,18180,18180,18180,18180,0
|
|
20250122,153200,689511490,18180,18180,18180,18180,0
|
|
20250122,153100,689511490,18180,18180,18180,18180,0
|
|
20250122,153000,689511490,18180,18180,18180,18180,492
|
|
20250122,152900,680566930,18290,18290,18290,18290,0
|
|
20250122,152800,680566930,18290,18290,18290,18290,0
|
|
20250122,152700,680566930,18290,18290,18290,18290,0
|
|
20250122,152600,680566930,18290,18290,18290,18290,0
|
|
20250122,152500,680566930,18290,18290,18290,18290,0
|
|
20250122,152400,680566930,18290,18290,18290,18290,0
|
|
20250122,152300,680566930,18290,18290,18290,18290,0
|
|
20250122,152200,680566930,18290,18290,18290,18290,0
|
|
20250122,152100,680566930,18290,18290,18290,18290,0
|
|
20250122,152000,680566930,18290,18290,18290,18290,0
|
|
20250122,151900,680566930,18290,18160,18290,18160,270
|
|
20250122,151800,675639090,18290,18290,18290,18290,0
|
|
20250122,151700,675639090,18290,18290,18290,18290,50
|
|
20250122,151600,674724590,18300,18280,18300,18280,17
|
|
20250122,151500,674413680,18160,18170,18310,18160,212
|
|
20250122,151400,670562780,18320,18300,18320,18300,132
|
|
20250122,151300,668146450,18310,18310,18320,18310,24
|
|
20250122,151200,667706990,18320,18320,18320,18320,1
|
|
20250122,151100,667688670,18300,18310,18330,18300,211
|
|
20250122,151000,663824270,18320,18150,18320,18150,20
|
|
20250122,150900,663458260,18320,18280,18320,18280,230
|
|
20250122,150800,659249110,18300,18300,18300,18300,1
|
|
20250122,150700,659230810,18310,18320,18320,18090,307
|
|
20250122,150600,653645390,18330,18330,18330,18330,5
|
|
20250122,150500,653553740,18330,18320,18330,18320,17
|
|
20250122,150400,653242290,18340,18250,18340,18250,310
|
|
20250122,150300,647574270,18260,18210,18260,18210,104
|
|
20250122,150200,645680380,18330,18330,18330,18330,0
|
|
20250122,150100,645680380,18330,18330,18330,18330,0
|
|
20250122,150000,645680380,18330,18330,18330,18330,1
|
|
20250122,145900,645662050,18340,18340,18340,18340,0
|
|
20250122,145800,645662050,18340,18190,18340,18190,55
|
|
20250122,145700,644656650,18360,18360,18360,18360,0
|
|
20250122,145600,644656650,18360,18360,18360,18360,0
|
|
20250122,145500,644656650,18360,18270,18360,18270,140
|
|
20250122,145400,642090930,18170,18220,18220,18170,1121
|
|
20250122,145300,621675850,18380,18380,18380,18380,0
|
|
20250122,145200,621675850,18380,18380,18380,18380,0
|
|
20250122,145100,621675850,18380,18380,18380,18380,0
|
|
20250122,145000,621675850,18380,18360,18380,18220,285
|
|
20250122,144900,616443790,18210,18210,18210,18210,13
|
|
20250122,144800,616207060,18380,18340,18380,18340,200
|
|
20250122,144700,612535290,18380,18300,18380,18300,230
|
|
20250122,144600,608317590,18160,18210,18340,18100,91
|
|
20250122,144500,606667430,18390,18280,18400,18210,161
|
|
20250122,144400,603709050,18400,18270,18400,18270,1200
|
|
20250122,144300,581755740,18280,18280,18280,18280,0
|
|
20250122,144200,581755740,18280,18170,18280,18170,561
|
|
20250122,144100,571529590,18180,18180,18180,18180,10
|
|
20250122,144000,571347790,18190,18100,18190,18100,1914
|
|
20250122,143900,536569720,18100,18100,18100,18100,30
|
|
20250122,143800,536026720,18170,18070,18170,18070,1204
|
|
20250122,143700,514200230,18100,18100,18100,18100,0
|
|
20250122,143600,514200230,18100,18100,18100,18100,0
|
|
20250122,143500,514200230,18100,17880,18100,17880,1904
|
|
20250122,143400,479954690,17880,17880,17880,17880,100
|
|
20250122,143300,478166690,17880,17840,17880,17840,100
|
|
20250122,143200,476381210,17840,17840,17840,17840,2
|
|
20250122,143100,476345530,17820,17820,17820,17820,10
|
|
20250122,143000,476167330,17820,17820,17820,17820,0
|
|
20250122,142900,476167330,17820,17840,17840,17820,274
|
|
20250122,142800,471283190,17850,17850,17850,17850,0
|
|
20250122,142700,471283190,17850,17850,17850,17850,0
|
|
20250122,142600,471283190,17850,17850,17850,17850,0
|
|
20250122,142500,471283190,17850,17850,17850,17850,0
|
|
20250122,142400,471283190,17850,17850,17850,17850,0
|
|
20250122,142300,471283190,17850,17850,17850,17850,5
|
|
20250122,142200,471193940,17850,17850,17850,17850,1
|
|
20250122,142100,471176090,17850,17850,17850,17850,1
|
|
20250122,142000,471158240,17840,17840,17840,17840,14
|
|
20250122,141900,470908480,17840,17840,17840,17840,3
|
|
20250122,141800,470854960,17840,17840,17840,17840,1
|
|
20250122,141700,470837120,17850,17850,17850,17850,22
|
|
20250122,141600,470444420,17840,17830,17840,17830,80
|
|
20250122,141500,469017230,17830,17830,17840,17830,1056
|
|
20250122,141400,450188650,17840,17840,17840,17840,30
|
|
20250122,141300,449653450,17840,17840,17840,17840,46
|
|
20250122,141200,448832810,17830,17830,17830,17830,0
|
|
20250122,141100,448832810,17830,17840,17840,17830,489
|
|
20250122,141000,440109150,17840,17840,17840,17840,0
|
|
20250122,140900,440109150,17840,17860,17860,17840,673
|
|
20250122,140800,428098880,17860,17860,17860,17860,0
|
|
20250122,140700,428098880,17860,17860,17860,17860,1
|
|
20250122,140600,428081020,17860,17860,17860,17860,5
|
|
20250122,140500,427991720,17860,17860,17860,17860,28
|
|
20250122,140400,427491640,17860,17860,17860,17860,4
|
|
20250122,140300,427420200,17860,17860,17860,17860,4
|
|
20250122,140200,427348760,17870,17870,17870,17870,0
|
|
20250122,140100,427348760,17870,17870,17870,17870,0
|
|
20250122,140000,427348760,17870,17860,17870,17860,18
|
|
20250122,135900,427027260,17870,17870,17870,17870,2
|
|
20250122,135800,426991520,17860,17870,17870,17860,11
|
|
20250122,135700,426794960,17870,17870,17870,17870,0
|
|
20250122,135600,426794960,17870,17870,17870,17870,36
|
|
20250122,135500,426151640,17880,17880,17880,17880,0
|
|
20250122,135400,426151640,17880,17880,17880,17880,10
|
|
20250122,135300,425972840,17880,17880,17880,17880,0
|
|
20250122,135200,425972840,17880,17880,17880,17880,0
|
|
20250122,135100,425972840,17880,17880,17880,17880,0
|
|
20250122,135000,425972840,17880,17870,17880,17870,58
|
|
20250122,134900,424936370,17870,17870,17870,17870,10
|
|
20250122,134800,424757670,17890,17890,17890,17890,0
|
|
20250122,134700,424757670,17890,17890,17890,17890,0
|
|
20250122,134600,424757670,17890,17890,17890,17890,0
|
|
20250122,134500,424757670,17890,17890,17890,17890,0
|
|
20250122,134400,424757670,17890,17890,17890,17890,0
|
|
20250122,134300,424757670,17890,17890,17890,17890,3
|
|
20250122,134200,424704000,17890,17890,17890,17890,0
|
|
20250122,134100,424704000,17890,17890,17890,17890,27
|
|
20250122,134000,424220970,17890,17890,17890,17890,0
|
|
20250122,133900,424220970,17890,17890,17890,17890,1
|
|
20250122,133800,424203080,17920,17920,17920,17920,0
|
|
20250122,133700,424203080,17920,17920,17920,17920,0
|
|
20250122,133600,424203080,17920,17920,17920,17920,0
|
|
20250122,133500,424203080,17920,17920,17920,17920,0
|
|
20250122,133400,424203080,17920,17920,17920,17920,0
|
|
20250122,133300,424203080,17920,17920,17920,17920,7
|
|
20250122,133200,424077640,17950,17950,17950,17950,0
|
|
20250122,133100,424077640,17950,17950,17950,17950,0
|
|
20250122,133000,424077640,17950,17950,17950,17950,0
|
|
20250122,132900,424077640,17950,17950,17950,17950,4
|
|
20250122,132800,424005840,17950,17950,17950,17850,283
|
|
20250122,132700,418952190,17860,17980,17980,17860,2
|
|
20250122,132600,418916350,17980,17940,17980,17940,20
|
|
20250122,132500,418557150,17960,17860,17960,17850,156
|
|
20250122,132400,415767650,17860,17860,17860,17860,0
|
|
20250122,132300,415767650,17860,17860,17860,17860,3
|
|
20250122,132200,415714070,17860,17860,17860,17860,1
|
|
20250122,132100,415696210,17860,17860,17860,17860,5
|
|
20250122,132000,415606910,17850,17850,17850,17850,2
|
|
20250122,131900,415571210,17850,17850,17850,17850,5
|
|
20250122,131800,415481960,17850,17860,17860,17850,9
|
|
20250122,131700,415321260,17860,17860,17860,17860,0
|
|
20250122,131600,415321260,17860,17850,17860,17850,13
|
|
20250122,131500,415089110,17860,17860,17860,17860,0
|
|
20250122,131400,415089110,17860,17860,17860,17860,2
|
|
20250122,131300,415053390,17860,17860,17860,17860,0
|
|
20250122,131200,415053390,17860,17860,17860,17860,4
|
|
20250122,131100,414981950,17860,17860,17860,17860,1
|
|
20250122,131000,414964090,17860,17860,17860,17860,15
|
|
20250122,130900,414696190,17860,17860,17860,17860,1
|
|
20250122,130800,414678330,17850,17850,17850,17850,5
|
|
20250122,130700,414589080,17870,17870,17870,17870,0
|
|
20250122,130600,414589080,17870,17870,17870,17870,12
|
|
20250122,130500,414374640,17870,17870,17870,17870,2
|
|
20250122,130400,414338900,17840,17840,17840,17840,0
|
|
20250122,130300,414338900,17840,17840,17840,17840,0
|
|
20250122,130200,414338900,17840,17840,17840,17840,10
|
|
20250122,130100,414160500,17840,17860,17860,17840,520
|
|
20250122,130000,404878550,17850,17850,17850,17850,0
|
|
20250122,125900,404878550,17850,17850,17850,17850,27
|
|
20250122,125800,404396600,17860,17860,17870,17860,177
|
|
20250122,125700,401235180,17850,17860,17860,17850,30
|
|
20250122,125600,400699540,17870,17870,17870,17870,2
|
|
20250122,125500,400663800,17860,17860,17860,17860,6
|
|
20250122,125400,400556640,17860,17860,17860,17860,0
|
|
20250122,125300,400556640,17860,17860,17860,17860,0
|
|
20250122,125200,400556640,17860,17860,17860,17860,0
|
|
20250122,125100,400556640,17860,17860,17860,17860,0
|
|
20250122,125000,400556640,17860,17860,17860,17860,0
|
|
20250122,124900,400556640,17860,17860,17860,17860,19
|
|
20250122,124800,400217300,17870,17870,17870,17870,5
|
|
20250122,124700,400127950,17870,17870,17870,17870,10
|
|
20250122,124600,399949250,17880,17850,17880,17850,51
|
|
20250122,124500,399037400,17880,17880,17880,17880,0
|
|
20250122,124400,399037400,17880,17880,17880,17880,0
|
|
20250122,124300,399037400,17880,17880,17880,17880,0
|
|
20250122,124200,399037400,17880,17880,17880,17880,0
|
|
20250122,124100,399037400,17880,17880,17880,17880,1
|
|
20250122,124000,399019520,17870,17870,17870,17870,0
|
|
20250122,123900,399019520,17870,17860,17870,17860,41
|
|
20250122,123800,398287190,17850,17850,17850,17850,420
|
|
20250122,123700,390790190,17860,17860,17860,17860,0
|
|
20250122,123600,390790190,17860,17860,17860,17860,5
|
|
20250122,123500,390700890,17850,17850,17850,17850,8
|
|
20250122,123400,390558090,17850,17850,17850,17850,58
|
|
20250122,123300,389522790,17860,17850,17860,17850,60
|
|
20250122,123200,388451690,17860,17860,17860,17860,0
|
|
20250122,123100,388451690,17860,17860,17860,17860,7
|
|
20250122,123000,388326670,17870,17870,17870,17870,0
|
|
20250122,122900,388326670,17870,17870,17870,17870,0
|
|
20250122,122800,388326670,17870,17860,17870,17850,182
|
|
20250122,122700,385075400,17860,17860,17860,17860,0
|
|
20250122,122600,385075400,17860,17870,17870,17860,53
|
|
20250122,122500,384128520,17860,17860,17860,17860,2
|
|
20250122,122400,384092800,17860,17860,17860,17860,0
|
|
20250122,122300,384092800,17860,17870,17870,17860,100
|
|
20250122,122200,382306330,17870,17870,17870,17870,160
|
|
20250122,122100,379447130,17870,17870,17870,17870,0
|
|
20250122,122000,379447130,17870,17870,17870,17870,5
|
|
20250122,121900,379357780,17870,17870,17870,17870,3
|
|
20250122,121800,379304170,17860,17870,17870,17860,30
|
|
20250122,121700,378768080,17870,17870,17870,17870,0
|
|
20250122,121600,378768080,17870,17870,17870,17870,0
|
|
20250122,121500,378768080,17870,17870,17870,17870,1
|
|
20250122,121400,378750210,17870,17870,17870,17870,10
|
|
20250122,121300,378571510,17870,17870,17870,17870,0
|
|
20250122,121200,378571510,17870,17870,17870,17870,0
|
|
20250122,121100,378571510,17870,17870,17870,17870,3
|
|
20250122,121000,378517900,17870,17870,17870,17870,12
|
|
20250122,120900,378303460,17870,17870,17870,17870,0
|
|
20250122,120800,378303460,17870,17870,17870,17870,0
|
|
20250122,120700,378303460,17870,17870,17870,17870,1
|
|
20250122,120600,378285590,17870,17860,17870,17860,11
|
|
20250122,120500,378089030,17870,17870,17870,17870,20
|
|
20250122,120400,377731630,17880,17880,17880,17880,0
|
|
20250122,120300,377731630,17880,17870,17880,17870,9
|
|
20250122,120200,377570770,17870,17870,17870,17870,5
|
|
20250122,120100,377481420,17870,17870,17870,17870,5
|
|
20250122,120000,377392070,17870,17870,17870,17870,0
|
|
20250122,115900,377392070,17870,17870,17870,17870,5
|
|
20250122,115800,377302720,17870,17880,17880,17870,97
|
|
20250122,115700,375568950,17890,17890,17890,17890,19
|
|
20250122,115600,375229040,17890,17890,17890,17890,0
|
|
20250122,115500,375229040,17890,17890,17890,17890,1
|
|
20250122,115400,375211150,17890,17890,17890,17890,12
|
|
20250122,115300,374996470,17920,17920,17920,17920,0
|
|
20250122,115200,374996470,17920,17890,17920,17890,2
|
|
20250122,115100,374960660,17890,17890,17890,17890,0
|
|
20250122,115000,374960660,17890,17890,17890,17890,0
|
|
20250122,114900,374960660,17890,17890,17890,17890,0
|
|
20250122,114800,374960660,17890,17890,17890,17890,697
|
|
20250122,114700,362491330,17890,17890,17890,17890,0
|
|
20250122,114600,362491330,17890,17890,17890,17890,1
|
|
20250122,114500,362473440,17930,17930,17930,17930,0
|
|
20250122,114400,362473440,17930,17930,17930,17930,0
|
|
20250122,114300,362473440,17930,17930,17930,17930,0
|
|
20250122,114200,362473440,17930,17930,17930,17930,0
|
|
20250122,114100,362473440,17930,17930,17930,17930,0
|
|
20250122,114000,362473440,17930,17930,17930,17930,0
|
|
20250122,113900,362473440,17930,17930,17930,17930,0
|
|
20250122,113800,362473440,17930,17930,17930,17930,26
|
|
20250122,113700,362007260,17930,17930,17930,17930,81
|
|
20250122,113600,360554930,17930,17900,17930,17890,46
|
|
20250122,113500,359731250,17910,17910,17910,17910,2
|
|
20250122,113400,359695430,17910,17900,17910,17900,29
|
|
20250122,113300,359176180,17890,17910,17910,17890,433
|
|
20250122,113200,351429760,17900,17910,17910,17900,81
|
|
20250122,113100,349979700,17920,17920,17920,17920,0
|
|
20250122,113000,349979700,17920,17920,17920,17920,2
|
|
20250122,112900,349943860,17920,17920,17920,17920,41
|
|
20250122,112800,349209140,17920,17940,17940,17920,239
|
|
20250122,112700,344923760,17950,17960,17960,17950,111
|
|
20250122,112600,342931280,17970,17970,17970,17970,0
|
|
20250122,112500,342931280,17970,17970,17970,17970,5
|
|
20250122,112400,342841430,17970,17970,17970,17970,0
|
|
20250122,112300,342841430,17970,17970,17970,17970,11
|
|
20250122,112200,342643760,17950,17950,17950,17950,0
|
|
20250122,112100,342643760,17950,17960,17960,17950,16
|
|
20250122,112000,342356450,17970,17970,17970,17970,5
|
|
20250122,111900,342266600,17980,17980,17980,17980,0
|
|
20250122,111800,342266600,17980,17980,17980,17980,0
|
|
20250122,111700,342266600,17980,17980,17980,17980,0
|
|
20250122,111600,342266600,17980,17960,17980,17960,5
|
|
20250122,111500,342176720,17980,17980,17980,17980,1
|
|
20250122,111400,342158740,17980,17980,17980,17980,0
|
|
20250122,111300,342158740,17980,17980,17980,17980,0
|
|
20250122,111200,342158740,17980,17960,17980,17960,15
|
|
20250122,111100,341889080,17980,17970,17980,17960,23
|
|
20250122,111000,341475790,17980,17980,17980,17980,0
|
|
20250122,110900,341475790,17980,17980,17980,17980,0
|
|
20250122,110800,341475790,17980,17980,17980,17980,0
|
|
20250122,110700,341475790,17980,17980,17980,17980,0
|
|
20250122,110600,341475790,17980,17960,17980,17950,128
|
|
20250122,110500,339177540,17990,17990,17990,17990,0
|
|
20250122,110400,339177540,17990,17990,17990,17990,0
|
|
20250122,110300,339177540,17990,17990,17990,17990,16
|
|
20250122,110200,338889700,18010,18010,18010,18010,0
|
|
20250122,110100,338889700,18010,18010,18010,18010,2
|
|
20250122,110000,338853680,18020,17990,18020,17990,4
|
|
20250122,105900,338781690,18020,18020,18020,18020,0
|
|
20250122,105800,338781690,18020,18020,18020,18020,0
|
|
20250122,105700,338781690,18020,18010,18020,18010,6
|
|
20250122,105600,338673580,18020,18000,18020,18000,17
|
|
20250122,105500,338367490,18000,17990,18000,17990,3
|
|
20250122,105400,338313510,17940,17940,17940,17940,0
|
|
20250122,105300,338313510,17940,17950,17950,17940,40
|
|
20250122,105200,337595600,17950,17950,17950,17950,0
|
|
20250122,105100,337595600,17950,17950,17950,17950,21
|
|
20250122,105000,337218650,17950,17950,17950,17950,0
|
|
20250122,104900,337218650,17950,17950,17950,17950,0
|
|
20250122,104800,337218650,17950,17950,17950,17950,1
|
|
20250122,104700,337200700,18010,18010,18010,18010,0
|
|
20250122,104600,337200700,18010,18010,18010,18010,0
|
|
20250122,104500,337200700,18010,17950,18010,17950,13
|
|
20250122,104400,336967230,17950,17950,17950,17950,13
|
|
20250122,104300,336733880,18020,18020,18020,18020,0
|
|
20250122,104200,336733880,18020,18020,18020,18020,0
|
|
20250122,104100,336733880,18020,18020,18020,18020,2
|
|
20250122,104000,336697840,17940,17940,17940,17940,0
|
|
20250122,103900,336697840,17940,17960,17960,17940,3
|
|
20250122,103800,336643990,18060,18060,18060,18060,0
|
|
20250122,103700,336643990,18060,18060,18060,18060,0
|
|
20250122,103600,336643990,18060,18060,18060,18060,0
|
|
20250122,103500,336643990,18060,18060,18060,18060,0
|
|
20250122,103400,336643990,18060,18060,18060,18060,0
|
|
20250122,103300,336643990,18060,18060,18060,18060,3
|
|
20250122,103200,336589810,17890,18080,18080,17890,344
|
|
20250122,103100,330383960,18080,17980,18080,17980,260
|
|
20250122,103000,325693470,17980,17980,17980,17980,1
|
|
20250122,102900,325675490,18010,17910,18010,17890,187
|
|
20250122,102800,322329530,17910,17910,17910,17910,0
|
|
20250122,102700,322329530,17910,17910,17910,17910,0
|
|
20250122,102600,322329530,17910,18010,18010,17910,7
|
|
20250122,102500,322203880,18020,18020,18020,18020,1
|
|
20250122,102400,322185860,18030,18030,18030,18030,1
|
|
20250122,102300,322167830,17920,18090,18090,17920,313
|
|
20250122,102200,316539090,18100,18110,18120,18100,32
|
|
20250122,102100,315959830,18100,18100,18100,18100,60
|
|
20250122,102000,314873830,18100,18100,18100,18090,214
|
|
20250122,101900,311001170,18090,18090,18090,18090,26
|
|
20250122,101800,310530830,18090,18090,18090,18090,100
|
|
20250122,101700,308721830,18100,18100,18100,18100,0
|
|
20250122,101600,308721830,18100,18100,18100,18100,1
|
|
20250122,101500,308703730,18110,17940,18110,17930,41
|
|
20250122,101400,307968310,18080,18130,18130,18080,3
|
|
20250122,101300,307914020,18130,18150,18150,18130,7
|
|
20250122,101200,307787040,18150,18150,18150,18150,63
|
|
20250122,101100,306643590,17940,18160,18160,17940,6
|
|
20250122,101000,306535730,18160,17940,18160,17930,131
|
|
20250122,100900,304164470,18150,17940,18150,17940,154
|
|
20250122,100800,301383510,18190,18190,18190,18190,0
|
|
20250122,100700,301383510,18190,18190,18190,18190,0
|
|
20250122,100600,301383510,18190,18160,18190,18160,20
|
|
20250122,100500,301020190,18200,18200,18200,18200,107
|
|
20250122,100400,299072790,18200,18190,18200,18190,607
|
|
20250122,100300,288031450,18180,18180,18180,18180,100
|
|
20250122,100200,286213450,18180,17940,18200,17940,1100
|
|
20250122,100100,266273330,18090,17850,18090,17840,1443
|
|
20250122,100000,240260450,17890,17870,17890,17870,57
|
|
20250122,095900,239241430,17830,17860,17860,17830,100
|
|
20250122,095800,237458040,17870,17830,17870,17830,1101
|
|
20250122,095700,217823850,17830,17820,17830,17820,8
|
|
20250122,095600,217681270,17830,17830,17830,17830,1
|
|
20250122,095500,217663440,17820,17830,17830,17820,7
|
|
20250122,095400,217538690,17830,17820,17830,17820,20
|
|
20250122,095300,217182250,17820,17820,17820,17820,42
|
|
20250122,095200,216433810,17830,17830,17830,17830,2
|
|
20250122,095100,216398150,17830,17820,17830,17820,86
|
|
20250122,095000,214865450,17810,17800,17810,17800,245
|
|
20250122,094900,210503160,17800,17790,17800,17780,542
|
|
20250122,094800,200860840,17790,17800,17800,17790,4
|
|
20250122,094700,200789660,17790,17790,17790,17790,0
|
|
20250122,094600,200789660,17790,17790,17790,17790,6
|
|
20250122,094500,200682920,17790,17790,17790,17790,104
|
|
20250122,094400,198832760,17790,17790,17790,17790,6
|
|
20250122,094300,198726020,17750,17750,17750,17750,0
|
|
20250122,094200,198726020,17750,17790,17790,17750,44
|
|
20250122,094100,197944220,17750,17760,17760,17750,370
|
|
20250122,094000,191374760,17760,17800,17800,17760,209
|
|
20250122,093900,187660200,17800,17800,17800,17800,76
|
|
20250122,093800,186307400,17800,17800,17800,17800,1
|
|
20250122,093700,186289600,17810,17810,17810,17810,4
|
|
20250122,093600,186218360,17800,17800,17800,17800,120
|
|
20250122,093500,184082360,17800,17780,17800,17780,72
|
|
20250122,093400,182801990,17770,17780,17780,17770,41
|
|
20250122,093300,182073280,17770,17780,17780,17770,5
|
|
20250122,093200,181984390,17780,17770,17780,17770,15
|
|
20250122,093100,181717770,17770,17800,17800,17770,205
|
|
20250122,093000,178068800,17810,17780,17810,17780,71
|
|
20250122,092900,176805050,17770,17750,17800,17750,53
|
|
20250122,092800,175862730,17750,17790,17800,17750,58
|
|
20250122,092700,174831270,17760,17750,17800,17740,158
|
|
20250122,092600,172023760,17790,17800,17800,17750,898
|
|
20250122,092500,156047350,17800,17810,17820,17800,368
|
|
20250122,092400,149493190,17810,17820,17820,17810,168
|
|
20250122,092300,146501010,17820,17820,17820,17810,164
|
|
20250122,092200,143579070,17830,17830,17830,17820,42
|
|
20250122,092100,142830260,17840,17840,17840,17840,76
|
|
20250122,092000,141474420,17830,17830,17830,17820,35
|
|
20250122,091900,140850510,17830,17840,17840,17830,3225
|
|
20250122,091800,83348700,17830,17850,17850,17830,1050
|
|
20250122,091700,64617590,17850,17850,17850,17850,59
|
|
20250122,091600,63564440,17850,17850,17850,17850,150
|
|
20250122,091500,60886940,17850,17850,17850,17850,53
|
|
20250122,091400,59940890,17850,17850,17850,17850,12
|
|
20250122,091300,59726690,17850,17850,17880,17840,202
|
|
20250122,091200,56122390,17840,17860,17900,17840,92
|
|
20250122,091100,54480850,17850,17940,17940,17850,662
|
|
20250122,091000,42640880,17950,17960,18000,17950,44
|
|
20250122,090900,41850420,18000,17960,18000,17940,145
|
|
20250122,090800,39248010,17960,18020,18020,17950,739
|
|
20250122,090700,25952110,18020,18050,18050,18020,341
|
|
20250122,090600,19800460,18050,18050,18060,18050,161
|
|
20250122,090500,16894360,18040,18140,18140,18020,33
|
|
20250122,090400,16299080,18140,18140,18140,18140,89
|
|
20250122,090300,14684620,18020,18030,18160,18020,181
|
|
20250122,090200,11421000,18030,18030,18180,18030,55
|
|
20250122,090100,10428150,18010,18010,18030,18010,267
|
|
20250122,090000,5617620,18020,18000,18020,18000,312
|