580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183700,323391270,18070,18070,18070,18070,1273
|
|
20250123,183600,323391270,18070,18070,18070,18070,0
|
|
20250123,183500,323391270,18070,18070,18070,18070,0
|
|
20250123,183400,323391270,18070,18070,18070,18070,0
|
|
20250123,183300,323391270,18070,18070,18070,18070,0
|
|
20250123,183200,323391270,18070,18070,18070,18070,0
|
|
20250123,183100,323391270,18070,18070,18070,18070,0
|
|
20250123,183000,323391270,18070,18070,18070,18070,0
|
|
20250123,182900,323391270,18070,18070,18070,18070,0
|
|
20250123,182800,323391270,18070,18070,18070,18070,0
|
|
20250123,182700,323391270,18070,18070,18070,18070,0
|
|
20250123,182600,323391270,18070,18070,18070,18070,0
|
|
20250123,182500,323391270,18070,18070,18070,18070,0
|
|
20250123,182400,323391270,18070,18070,18070,18070,0
|
|
20250123,182300,323391270,18070,18070,18070,18070,0
|
|
20250123,182200,323391270,18070,18070,18070,18070,0
|
|
20250123,182100,323391270,18070,18070,18070,18070,0
|
|
20250123,182000,323391270,18070,18070,18070,18070,0
|
|
20250123,181900,323391270,18070,18070,18070,18070,0
|
|
20250123,181800,323391270,18070,18070,18070,18070,0
|
|
20250123,181700,323391270,18070,18070,18070,18070,0
|
|
20250123,181600,323391270,18070,18070,18070,18070,0
|
|
20250123,181500,323391270,18070,18070,18070,18070,0
|
|
20250123,181400,323391270,18070,18070,18070,18070,0
|
|
20250123,181300,323391270,18070,18070,18070,18070,0
|
|
20250123,181200,323391270,18070,18070,18070,18070,0
|
|
20250123,181100,323391270,18070,18070,18070,18070,0
|
|
20250123,181000,323391270,18070,18070,18070,18070,0
|
|
20250123,180900,323391270,18070,18070,18070,18070,0
|
|
20250123,180800,323391270,18070,18070,18070,18070,0
|
|
20250123,180700,323391270,18070,18070,18070,18070,1273
|
|
20250123,180600,323391270,18070,18070,18070,18070,0
|
|
20250123,180500,323391270,18070,18070,18070,18070,0
|
|
20250123,180400,323391270,18070,18070,18070,18070,0
|
|
20250123,180300,323391270,18070,18070,18070,18070,0
|
|
20250123,180200,323391270,18070,18070,18070,18070,0
|
|
20250123,180100,323391270,18070,18070,18070,18070,0
|
|
20250123,180000,323391270,18070,18070,18070,18070,0
|
|
20250123,175900,323391270,18070,18070,18070,18070,0
|
|
20250123,175800,323391270,18070,18070,18070,18070,0
|
|
20250123,175700,323391270,18070,18070,18070,18070,0
|
|
20250123,175600,323391270,18070,18070,18070,18070,0
|
|
20250123,175500,323391270,18070,18070,18070,18070,0
|
|
20250123,175400,323391270,18070,18070,18070,18070,0
|
|
20250123,175300,323391270,18070,18070,18070,18070,0
|
|
20250123,175200,323391270,18070,18070,18070,18070,0
|
|
20250123,175100,323391270,18070,18070,18070,18070,0
|
|
20250123,175000,323391270,18070,18070,18070,18070,0
|
|
20250123,174900,323391270,18070,18070,18070,18070,0
|
|
20250123,174800,323391270,18070,18070,18070,18070,0
|
|
20250123,174700,323391270,18070,18070,18070,18070,0
|
|
20250123,174600,323391270,18070,18070,18070,18070,0
|
|
20250123,174500,323391270,18070,18070,18070,18070,0
|
|
20250123,174400,323391270,18070,18070,18070,18070,0
|
|
20250123,174300,323391270,18070,18070,18070,18070,0
|
|
20250123,174200,323391270,18070,18070,18070,18070,0
|
|
20250123,174100,323391270,18070,18070,18070,18070,0
|
|
20250123,174000,323391270,18070,18070,18070,18070,0
|
|
20250123,173900,323391270,18070,18070,18070,18070,0
|
|
20250123,173800,323391270,18070,18070,18070,18070,0
|
|
20250123,173700,323391270,18070,18070,18070,18070,1273
|
|
20250123,173600,323391270,18070,18070,18070,18070,0
|
|
20250123,173500,323391270,18070,18070,18070,18070,0
|
|
20250123,173400,323391270,18070,18070,18070,18070,0
|
|
20250123,173300,323391270,18070,18070,18070,18070,0
|
|
20250123,173200,323391270,18070,18070,18070,18070,0
|
|
20250123,173100,323391270,18070,18070,18070,18070,0
|
|
20250123,173000,323391270,18070,18070,18070,18070,0
|
|
20250123,172900,323391270,18070,18070,18070,18070,0
|
|
20250123,172800,323391270,18070,18070,18070,18070,0
|
|
20250123,172700,323391270,18070,18070,18070,18070,0
|
|
20250123,172600,323391270,18070,18070,18070,18070,0
|
|
20250123,172500,323391270,18070,18070,18070,18070,0
|
|
20250123,172400,323391270,18070,18070,18070,18070,0
|
|
20250123,172300,323391270,18070,18070,18070,18070,0
|
|
20250123,172200,323391270,18070,18070,18070,18070,0
|
|
20250123,172100,323391270,18070,18070,18070,18070,0
|
|
20250123,172000,323391270,18070,18070,18070,18070,0
|
|
20250123,171900,323391270,18070,18070,18070,18070,0
|
|
20250123,171800,323391270,18070,18070,18070,18070,0
|
|
20250123,171700,323391270,18070,18070,18070,18070,0
|
|
20250123,171600,323391270,18070,18070,18070,18070,0
|
|
20250123,171500,323391270,18070,18070,18070,18070,0
|
|
20250123,171400,323391270,18070,18070,18070,18070,0
|
|
20250123,171300,323391270,18070,18070,18070,18070,0
|
|
20250123,171200,323391270,18070,18070,18070,18070,0
|
|
20250123,171100,323391270,18070,18070,18070,18070,0
|
|
20250123,171000,323391270,18070,18070,18070,18070,0
|
|
20250123,170900,323391270,18070,18070,18070,18070,0
|
|
20250123,170800,323391270,18070,18070,18070,18070,0
|
|
20250123,170700,323391270,18070,18070,18070,18070,1273
|
|
20250123,170600,323391270,18070,18070,18070,18070,0
|
|
20250123,170500,323391270,18070,18070,18070,18070,0
|
|
20250123,170400,323391270,18070,18070,18070,18070,0
|
|
20250123,170300,323391270,18070,18070,18070,18070,0
|
|
20250123,170200,323391270,18070,18070,18070,18070,0
|
|
20250123,170100,323391270,18070,18070,18070,18070,0
|
|
20250123,170000,323391270,18070,18070,18070,18070,0
|
|
20250123,165900,323391270,18070,18070,18070,18070,0
|
|
20250123,165800,323391270,18070,18070,18070,18070,0
|
|
20250123,165700,323391270,18070,18070,18070,18070,0
|
|
20250123,165600,323391270,18070,18070,18070,18070,0
|
|
20250123,165500,323391270,18070,18070,18070,18070,0
|
|
20250123,165400,323391270,18070,18070,18070,18070,0
|
|
20250123,165300,323391270,18070,18070,18070,18070,0
|
|
20250123,165200,323391270,18070,18070,18070,18070,0
|
|
20250123,165100,323391270,18070,18070,18070,18070,0
|
|
20250123,165000,323391270,18070,18070,18070,18070,0
|
|
20250123,164900,323391270,18070,18070,18070,18070,0
|
|
20250123,164800,323391270,18070,18070,18070,18070,0
|
|
20250123,164700,323391270,18070,18070,18070,18070,0
|
|
20250123,164600,323391270,18070,18070,18070,18070,0
|
|
20250123,164500,323391270,18070,18070,18070,18070,0
|
|
20250123,164400,323391270,18070,18070,18070,18070,0
|
|
20250123,164300,323391270,18070,18070,18070,18070,0
|
|
20250123,164200,323391270,18070,18070,18070,18070,0
|
|
20250123,164100,323391270,18070,18070,18070,18070,0
|
|
20250123,164000,323391270,18070,18070,18070,18070,0
|
|
20250123,163900,323391270,18070,18070,18070,18070,0
|
|
20250123,163800,323391270,18070,18070,18070,18070,0
|
|
20250123,163700,323391270,18070,18070,18070,18070,1273
|
|
20250123,163600,323391270,18070,18070,18070,18070,0
|
|
20250123,163500,323391270,18070,18070,18070,18070,0
|
|
20250123,163400,323391270,18070,18070,18070,18070,0
|
|
20250123,163300,323391270,18070,18070,18070,18070,0
|
|
20250123,163200,323391270,18070,18070,18070,18070,0
|
|
20250123,163100,323391270,18070,18070,18070,18070,0
|
|
20250123,163000,323391270,18070,18070,18070,18070,0
|
|
20250123,162900,323391270,18070,18070,18070,18070,0
|
|
20250123,162800,323391270,18070,18070,18070,18070,0
|
|
20250123,162700,323391270,18070,18070,18070,18070,0
|
|
20250123,162600,323391270,18070,18070,18070,18070,0
|
|
20250123,162500,323391270,18070,18070,18070,18070,0
|
|
20250123,162400,323391270,18070,18070,18070,18070,0
|
|
20250123,162300,323391270,18070,18070,18070,18070,0
|
|
20250123,162200,323391270,18070,18070,18070,18070,0
|
|
20250123,162100,323391270,18070,18070,18070,18070,0
|
|
20250123,162000,323391270,18070,18070,18070,18070,0
|
|
20250123,161900,323391270,18070,18070,18070,18070,0
|
|
20250123,161800,323391270,18070,18070,18070,18070,0
|
|
20250123,161700,323391270,18070,18070,18070,18070,0
|
|
20250123,161600,323391270,18070,18070,18070,18070,0
|
|
20250123,161500,323391270,18070,18070,18070,18070,0
|
|
20250123,161400,323391270,18070,18070,18070,18070,0
|
|
20250123,161300,323391270,18070,18070,18070,18070,0
|
|
20250123,161200,323391270,18070,18070,18070,18070,0
|
|
20250123,161100,323391270,18070,18070,18070,18070,0
|
|
20250123,161000,323391270,18070,18070,18070,18070,0
|
|
20250123,160900,323391270,18070,18070,18070,18070,0
|
|
20250123,160800,323391270,18070,18070,18070,18070,0
|
|
20250123,160700,323391270,18070,18070,18070,18070,1273
|
|
20250123,160600,323391270,18070,18070,18070,18070,0
|
|
20250123,160500,323391270,18070,18070,18070,18070,0
|
|
20250123,160400,323391270,18070,18070,18070,18070,0
|
|
20250123,160300,323391270,18070,18070,18070,18070,0
|
|
20250123,160200,323391270,18070,18070,18070,18070,0
|
|
20250123,160100,323391270,18070,18070,18070,18070,0
|
|
20250123,160000,323391270,18070,18070,18070,18070,0
|
|
20250123,155900,323391270,18070,18070,18070,18070,0
|
|
20250123,155800,323391270,18070,18070,18070,18070,0
|
|
20250123,155700,323391270,18070,18070,18070,18070,0
|
|
20250123,155600,323391270,18070,18070,18070,18070,0
|
|
20250123,155500,323391270,18070,18070,18070,18070,0
|
|
20250123,155400,323391270,18070,18070,18070,18070,0
|
|
20250123,155300,323391270,18070,18070,18070,18070,0
|
|
20250123,155200,323391270,18070,18070,18070,18070,0
|
|
20250123,155100,323391270,18070,18070,18070,18070,0
|
|
20250123,155000,323391270,18070,18070,18070,18070,0
|
|
20250123,154900,323391270,18070,18070,18070,18070,0
|
|
20250123,154800,323391270,18070,18070,18070,18070,0
|
|
20250123,154700,323391270,18070,18070,18070,18070,0
|
|
20250123,154600,323391270,18070,18070,18070,18070,0
|
|
20250123,154500,323391270,18070,18070,18070,18070,0
|
|
20250123,154400,323391270,18070,18070,18070,18070,0
|
|
20250123,154300,323391270,18070,18070,18070,18070,0
|
|
20250123,154200,323391270,18070,18070,18070,18070,0
|
|
20250123,154100,323391270,18070,18070,18070,18070,0
|
|
20250123,154000,323391270,18070,18070,18070,18070,0
|
|
20250123,153900,323391270,18070,18070,18070,18070,0
|
|
20250123,153800,323391270,18070,18070,18070,18070,0
|
|
20250123,153700,323391270,18070,18070,18070,18070,1273
|
|
20250123,153600,323391270,18070,18070,18070,18070,0
|
|
20250123,153500,323391270,18070,18070,18070,18070,0
|
|
20250123,153400,323391270,18070,18070,18070,18070,0
|
|
20250123,153300,323391270,18070,18070,18070,18070,0
|
|
20250123,153200,323391270,18070,18070,18070,18070,0
|
|
20250123,153100,323391270,18070,18070,18070,18070,0
|
|
20250123,153000,323391270,18070,18070,18070,18070,1273
|
|
20250123,152900,300388160,18060,18060,18060,18060,0
|
|
20250123,152800,300388160,18060,18060,18060,18060,0
|
|
20250123,152700,300388160,18060,18060,18060,18060,0
|
|
20250123,152600,300388160,18060,18060,18060,18060,0
|
|
20250123,152500,300388160,18060,18060,18060,18060,0
|
|
20250123,152400,300388160,18060,18060,18060,18060,0
|
|
20250123,152300,300388160,18060,18060,18060,18060,0
|
|
20250123,152200,300388160,18060,18060,18060,18060,0
|
|
20250123,152100,300388160,18060,18060,18060,18060,0
|
|
20250123,152000,300388160,18060,18060,18060,18060,0
|
|
20250123,151900,300388160,18060,18060,18060,18060,0
|
|
20250123,151800,300388160,18060,18060,18060,18060,0
|
|
20250123,151700,300388160,18060,18060,18060,18060,0
|
|
20250123,151600,300388160,18060,18060,18060,18060,0
|
|
20250123,151500,300388160,18060,17930,18060,17930,3
|
|
20250123,151400,300334120,18070,17930,18070,17930,168
|
|
20250123,151300,297300830,18060,17930,18060,17930,6
|
|
20250123,151200,297192750,18070,17910,18070,17910,43
|
|
20250123,151100,296416430,18070,18000,18070,17910,313
|
|
20250123,151000,290770080,17900,17900,17900,17900,2
|
|
20250123,150900,290734280,17880,17880,17880,17880,2
|
|
20250123,150800,290698520,17880,17880,17880,17880,1
|
|
20250123,150700,290680640,17880,17880,17880,17880,2
|
|
20250123,150600,290644880,17880,17880,17880,17880,2
|
|
20250123,150500,290609120,17880,17880,17880,17880,1
|
|
20250123,150400,290591240,17880,17880,17880,17880,2
|
|
20250123,150300,290555480,17880,17890,17890,17880,29
|
|
20250123,150200,290036680,17890,17900,17900,17890,201
|
|
20250123,150100,286439290,17900,17900,17900,17900,2
|
|
20250123,150000,286403490,17910,17910,17910,17910,2
|
|
20250123,145900,286367670,17920,17920,17920,17920,1
|
|
20250123,145800,286349750,17910,17920,17920,17910,2
|
|
20250123,145700,286313920,17940,17950,17950,17940,2
|
|
20250123,145600,286278030,17950,17950,17950,17950,1
|
|
20250123,145500,286260080,17950,17950,17950,17950,2
|
|
20250123,145400,286224180,17950,17960,17960,17950,15
|
|
20250123,145300,285954800,17950,17960,17960,17950,14
|
|
20250123,145200,285703490,17950,17950,17950,17950,2
|
|
20250123,145100,285667590,17950,17950,17950,17950,1
|
|
20250123,145000,285649640,17950,17950,17950,17950,6
|
|
20250123,144900,285541940,17950,17950,17950,17950,0
|
|
20250123,144800,285541940,17950,17950,17950,17950,0
|
|
20250123,144700,285541940,17950,17950,17950,17950,0
|
|
20250123,144600,285541940,17950,17950,17950,17950,1331
|
|
20250123,144500,261650490,17950,17960,17960,17950,32
|
|
20250123,144400,261076080,17950,17950,17950,17950,0
|
|
20250123,144300,261076080,17950,17950,17950,17950,0
|
|
20250123,144200,261076080,17950,17950,17950,17950,0
|
|
20250123,144100,261076080,17950,17950,17950,17950,611
|
|
20250123,144000,250108630,18030,18030,18030,18030,1
|
|
20250123,143900,250090600,18030,18030,18030,18030,0
|
|
20250123,143800,250090600,18030,18030,18030,18030,0
|
|
20250123,143700,250090600,18030,17920,18030,17920,80
|
|
20250123,143600,248653830,17920,17920,17920,17920,6
|
|
20250123,143500,248546310,17920,17920,17920,17920,0
|
|
20250123,143400,248546310,17920,17920,17920,17920,0
|
|
20250123,143300,248546310,17920,17930,17930,17920,220
|
|
20250123,143200,244603900,17920,17920,17920,17920,0
|
|
20250123,143100,244603900,17920,17940,17940,17920,72
|
|
20250123,143000,243313640,17950,17950,17950,17950,0
|
|
20250123,142900,243313640,17950,17950,17950,17950,0
|
|
20250123,142800,243313640,17950,17950,17950,17950,10
|
|
20250123,142700,243134140,17950,17950,17950,17950,0
|
|
20250123,142600,243134140,17950,17950,17950,17950,0
|
|
20250123,142500,243134140,17950,17950,17950,17950,0
|
|
20250123,142400,243134140,17950,17950,17950,17950,0
|
|
20250123,142300,243134140,17950,17950,17950,17950,1
|
|
20250123,142200,243116190,17960,17960,17960,17960,0
|
|
20250123,142100,243116190,17960,17960,17960,17960,0
|
|
20250123,142000,243116190,17960,17960,17960,17960,8
|
|
20250123,141900,242972510,17960,17960,17960,17960,1
|
|
20250123,141800,242954550,17930,17930,17930,17930,7
|
|
20250123,141700,242829040,17950,17920,17950,17920,26
|
|
20250123,141600,242362370,17920,17920,17920,17920,0
|
|
20250123,141500,242362370,17920,17920,17920,17920,0
|
|
20250123,141400,242362370,17920,17920,17920,17920,0
|
|
20250123,141300,242362370,17920,17920,17920,17920,0
|
|
20250123,141200,242362370,17920,17920,17920,17920,0
|
|
20250123,141100,242362370,17920,17920,17920,17920,0
|
|
20250123,141000,242362370,17920,17920,17920,17920,0
|
|
20250123,140900,242362370,17920,17920,17920,17920,0
|
|
20250123,140800,242362370,17920,17920,17920,17920,0
|
|
20250123,140700,242362370,17920,17920,17920,17920,0
|
|
20250123,140600,242362370,17920,17920,17920,17920,0
|
|
20250123,140500,242362370,17920,17920,17920,17920,0
|
|
20250123,140400,242362370,17920,17920,17920,17920,0
|
|
20250123,140300,242362370,17920,17920,17920,17920,0
|
|
20250123,140200,242362370,17920,17920,17920,17920,0
|
|
20250123,140100,242362370,17920,17920,17920,17920,2
|
|
20250123,140000,242326530,17920,17920,17920,17920,0
|
|
20250123,135900,242326530,17920,17920,17920,17920,0
|
|
20250123,135800,242326530,17920,17920,17920,17920,0
|
|
20250123,135700,242326530,17920,17920,17920,17920,0
|
|
20250123,135600,242326530,17920,17920,17920,17920,0
|
|
20250123,135500,242326530,17920,17920,17920,17920,1
|
|
20250123,135400,242308610,17950,17950,17950,17950,0
|
|
20250123,135300,242308610,17950,17950,17950,17950,0
|
|
20250123,135200,242308610,17950,17950,17950,17950,0
|
|
20250123,135100,242308610,17950,17950,17950,17950,20
|
|
20250123,135000,241949610,17950,17950,17950,17950,0
|
|
20250123,134900,241949610,17950,17950,17950,17950,0
|
|
20250123,134800,241949610,17950,17950,17950,17950,0
|
|
20250123,134700,241949610,17950,17950,17950,17950,31
|
|
20250123,134600,241393160,17950,17950,17950,17950,1
|
|
20250123,134500,241375210,17950,17950,17950,17950,1
|
|
20250123,134400,241357260,17950,17950,17950,17950,0
|
|
20250123,134300,241357260,17950,17950,17950,17950,0
|
|
20250123,134200,241357260,17950,17950,17950,17950,51
|
|
20250123,134100,240441810,17950,17950,17950,17950,0
|
|
20250123,134000,240441810,17950,17950,17950,17950,0
|
|
20250123,133900,240441810,17950,17950,17950,17950,0
|
|
20250123,133800,240441810,17950,17950,17950,17950,0
|
|
20250123,133700,240441810,17950,17950,17950,17950,0
|
|
20250123,133600,240441810,17950,17950,17950,17950,0
|
|
20250123,133500,240441810,17950,17950,17950,17950,23
|
|
20250123,133400,240028960,17940,17940,17940,17940,5
|
|
20250123,133300,239939260,17920,17920,17920,17920,0
|
|
20250123,133200,239939260,17920,17920,17920,17920,0
|
|
20250123,133100,239939260,17920,17920,17920,17920,0
|
|
20250123,133000,239939260,17920,17920,17920,17920,0
|
|
20250123,132900,239939260,17920,17920,17920,17920,0
|
|
20250123,132800,239939260,17920,17920,17920,17920,0
|
|
20250123,132700,239939260,17920,17920,17920,17920,0
|
|
20250123,132600,239939260,17920,17920,17920,17920,0
|
|
20250123,132500,239939260,17920,17920,17920,17920,0
|
|
20250123,132400,239939260,17920,17920,17920,17920,0
|
|
20250123,132300,239939260,17920,17920,17920,17920,0
|
|
20250123,132200,239939260,17920,17910,17920,17910,22
|
|
20250123,132100,239545030,17920,17920,17920,17920,0
|
|
20250123,132000,239545030,17920,17920,17920,17920,0
|
|
20250123,131900,239545030,17920,17920,17920,17920,0
|
|
20250123,131800,239545030,17920,17920,17920,17920,0
|
|
20250123,131700,239545030,17920,17920,17920,17920,0
|
|
20250123,131600,239545030,17920,17920,17920,17920,1
|
|
20250123,131500,239527110,17920,17920,17920,17920,0
|
|
20250123,131400,239527110,17920,17890,17920,17890,205
|
|
20250123,131300,235859510,17890,17890,17890,17890,0
|
|
20250123,131200,235859510,17890,17890,17890,17890,0
|
|
20250123,131100,235859510,17890,17890,17890,17890,0
|
|
20250123,131000,235859510,17890,17890,17890,17890,0
|
|
20250123,130900,235859510,17890,17890,17890,17890,0
|
|
20250123,130800,235859510,17890,17890,17890,17890,0
|
|
20250123,130700,235859510,17890,17890,17890,17890,0
|
|
20250123,130600,235859510,17890,17890,17890,17890,5
|
|
20250123,130500,235770060,17890,17890,17890,17890,0
|
|
20250123,130400,235770060,17890,17890,17890,17890,0
|
|
20250123,130300,235770060,17890,17890,17890,17890,0
|
|
20250123,130200,235770060,17890,17890,17890,17890,0
|
|
20250123,130100,235770060,17890,17890,17890,17890,0
|
|
20250123,130000,235770060,17890,17890,17890,17890,0
|
|
20250123,125900,235770060,17890,17890,17890,17890,0
|
|
20250123,125800,235770060,17890,17890,17890,17890,0
|
|
20250123,125700,235770060,17890,17890,17890,17890,0
|
|
20250123,125600,235770060,17890,17890,17890,17890,0
|
|
20250123,125500,235770060,17890,17890,17890,17890,103
|
|
20250123,125400,233927390,17920,17920,17920,17920,0
|
|
20250123,125300,233927390,17920,17920,17920,17920,0
|
|
20250123,125200,233927390,17920,17920,17920,17920,0
|
|
20250123,125100,233927390,17920,17920,17920,17920,0
|
|
20250123,125000,233927390,17920,17920,17920,17920,3
|
|
20250123,124900,233873630,17900,17900,17900,17900,50
|
|
20250123,124800,232978630,17900,17900,17900,17900,0
|
|
20250123,124700,232978630,17900,17900,17900,17900,0
|
|
20250123,124600,232978630,17900,17900,17900,17900,0
|
|
20250123,124500,232978630,17900,17900,17900,17900,0
|
|
20250123,124400,232978630,17900,17900,17900,17900,0
|
|
20250123,124300,232978630,17900,17900,17900,17900,0
|
|
20250123,124200,232978630,17900,17900,17900,17900,0
|
|
20250123,124100,232978630,17900,17900,17900,17900,0
|
|
20250123,124000,232978630,17900,17900,17900,17900,1
|
|
20250123,123900,232960730,17900,17900,17900,17900,5
|
|
20250123,123800,232871230,17900,17900,17900,17900,7
|
|
20250123,123700,232745930,17900,17900,17900,17900,24
|
|
20250123,123600,232316330,17900,17900,17900,17900,0
|
|
20250123,123500,232316330,17900,17900,17900,17900,50
|
|
20250123,123400,231421330,17900,17900,17900,17900,22
|
|
20250123,123300,231027530,17900,17900,17900,17900,8
|
|
20250123,123200,230884330,17950,17910,17950,17900,928
|
|
20250123,123100,214262780,17930,17910,17930,17910,26
|
|
20250123,123000,213797060,17920,17930,17930,17920,40
|
|
20250123,122900,213079960,17920,17920,17920,17920,0
|
|
20250123,122800,213079960,17920,17920,17920,17920,15
|
|
20250123,122700,212811160,17930,17940,17940,17930,57
|
|
20250123,122600,211789110,17950,17950,17950,17950,0
|
|
20250123,122500,211789110,17950,17950,17950,17950,0
|
|
20250123,122400,211789110,17950,17950,17950,17950,20
|
|
20250123,122300,211430110,17950,17950,17950,17950,10
|
|
20250123,122200,211250610,17950,17950,17950,17950,0
|
|
20250123,122100,211250610,17950,17950,17950,17950,4
|
|
20250123,122000,211178810,17950,17950,17950,17950,0
|
|
20250123,121900,211178810,17950,17950,17950,17950,454
|
|
20250123,121800,203029510,17950,17950,17950,17950,0
|
|
20250123,121700,203029510,17950,17950,17950,17950,0
|
|
20250123,121600,203029510,17950,17970,17970,17950,80
|
|
20250123,121500,201593440,17980,17980,17980,17980,0
|
|
20250123,121400,201593440,17980,17980,17980,17980,0
|
|
20250123,121300,201593440,17980,17980,17980,17980,2
|
|
20250123,121200,201557480,17990,17990,17990,17990,0
|
|
20250123,121100,201557480,17990,17990,17990,17990,0
|
|
20250123,121000,201557480,17990,17990,17990,17990,0
|
|
20250123,120900,201557480,17990,17990,17990,17990,0
|
|
20250123,120800,201557480,17990,17990,17990,17990,1
|
|
20250123,120700,201539490,17990,17990,17990,17990,0
|
|
20250123,120600,201539490,17990,17990,17990,17990,0
|
|
20250123,120500,201539490,17990,17990,17990,17990,1
|
|
20250123,120400,201521500,17950,17950,17950,17950,0
|
|
20250123,120300,201521500,17950,17950,17950,17950,0
|
|
20250123,120200,201521500,17950,17950,17950,17950,0
|
|
20250123,120100,201521500,17950,17950,17950,17950,0
|
|
20250123,120000,201521500,17950,17950,17950,17950,0
|
|
20250123,115900,201521500,17950,17950,17950,17950,0
|
|
20250123,115800,201521500,17950,17950,17950,17950,0
|
|
20250123,115700,201521500,17950,17950,17950,17950,0
|
|
20250123,115600,201521500,17950,17950,17950,17950,0
|
|
20250123,115500,201521500,17950,17950,17950,17950,1
|
|
20250123,115400,201503550,17950,17950,17950,17950,0
|
|
20250123,115300,201503550,17950,17950,17950,17950,0
|
|
20250123,115200,201503550,17950,17950,17950,17950,2
|
|
20250123,115100,201467650,17950,17950,17950,17950,0
|
|
20250123,115000,201467650,17950,17950,17950,17950,0
|
|
20250123,114900,201467650,17950,17950,17950,17950,0
|
|
20250123,114800,201467650,17950,17950,17950,17950,0
|
|
20250123,114700,201467650,17950,17950,17950,17950,0
|
|
20250123,114600,201467650,17950,17950,17950,17950,0
|
|
20250123,114500,201467650,17950,17950,17950,17950,0
|
|
20250123,114400,201467650,17950,17950,17950,17950,0
|
|
20250123,114300,201467650,17950,17950,17950,17950,0
|
|
20250123,114200,201467650,17950,17960,17960,17950,810
|
|
20250123,114100,186928020,17950,17950,17950,17950,0
|
|
20250123,114000,186928020,17950,17950,17950,17950,0
|
|
20250123,113900,186928020,17950,17950,17950,17950,0
|
|
20250123,113800,186928020,17950,17950,17950,17950,0
|
|
20250123,113700,186928020,17950,17950,17950,17950,0
|
|
20250123,113600,186928020,17950,17950,17950,17950,0
|
|
20250123,113500,186928020,17950,17950,17950,17950,0
|
|
20250123,113400,186928020,17950,17950,17950,17950,0
|
|
20250123,113300,186928020,17950,17950,17950,17950,0
|
|
20250123,113200,186928020,17950,17950,17950,17950,0
|
|
20250123,113100,186928020,17950,17950,17950,17950,0
|
|
20250123,113000,186928020,17950,17950,17950,17950,0
|
|
20250123,112900,186928020,17950,17960,17960,17950,100
|
|
20250123,112800,185132170,17960,17960,17960,17960,0
|
|
20250123,112700,185132170,17960,17960,17960,17960,0
|
|
20250123,112600,185132170,17960,17960,17960,17960,0
|
|
20250123,112500,185132170,17960,17960,17960,17960,0
|
|
20250123,112400,185132170,17960,17960,17960,17960,0
|
|
20250123,112300,185132170,17960,17960,17960,17960,2
|
|
20250123,112200,185096250,17960,17960,17960,17960,0
|
|
20250123,112100,185096250,17960,18000,18000,17960,422
|
|
20250123,112000,177500690,18000,18000,18000,18000,100
|
|
20250123,111900,175700690,18000,18000,18000,18000,0
|
|
20250123,111800,175700690,18000,18000,18000,18000,0
|
|
20250123,111700,175700690,18000,18000,18000,18000,489
|
|
20250123,111600,166898690,18000,18000,18000,18000,3
|
|
20250123,111500,166844690,18000,18000,18000,18000,0
|
|
20250123,111400,166844690,18000,18000,18000,18000,0
|
|
20250123,111300,166844690,18000,18000,18000,18000,95
|
|
20250123,111200,165134690,17950,17950,17950,17950,0
|
|
20250123,111100,165134690,17950,17950,17950,17950,0
|
|
20250123,111000,165134690,17950,17950,17950,17950,0
|
|
20250123,110900,165134690,17950,17950,17950,17950,0
|
|
20250123,110800,165134690,17950,17950,17950,17950,0
|
|
20250123,110700,165134690,17950,17950,17950,17950,0
|
|
20250123,110600,165134690,17950,17950,17950,17950,0
|
|
20250123,110500,165134690,17950,17950,17950,17950,0
|
|
20250123,110400,165134690,17950,17950,17950,17950,0
|
|
20250123,110300,165134690,17950,17950,17950,17950,0
|
|
20250123,110200,165134690,17950,17950,17950,17950,0
|
|
20250123,110100,165134690,17950,17950,17950,17950,0
|
|
20250123,110000,165134690,17950,17950,17950,17950,0
|
|
20250123,105900,165134690,17950,17950,17950,17950,0
|
|
20250123,105800,165134690,17950,17950,17950,17950,0
|
|
20250123,105700,165134690,17950,17950,17950,17950,0
|
|
20250123,105600,165134690,17950,17950,17950,17950,184
|
|
20250123,105500,161831890,17950,17950,17950,17950,3
|
|
20250123,105400,161778040,17930,17930,17930,17930,0
|
|
20250123,105300,161778040,17930,17930,17930,17930,0
|
|
20250123,105200,161778040,17930,17930,17930,17930,260
|
|
20250123,105100,157116240,17920,18000,18000,17920,35
|
|
20250123,105000,156487680,18080,18080,18080,18080,0
|
|
20250123,104900,156487680,18080,18080,18080,18080,0
|
|
20250123,104800,156487680,18080,18080,18080,18080,0
|
|
20250123,104700,156487680,18080,18080,18080,18080,0
|
|
20250123,104600,156487680,18080,18080,18080,18080,0
|
|
20250123,104500,156487680,18080,18080,18080,18080,0
|
|
20250123,104400,156487680,18080,18080,18080,18080,0
|
|
20250123,104300,156487680,18080,18080,18080,18080,2
|
|
20250123,104200,156451520,18000,18000,18000,18000,0
|
|
20250123,104100,156451520,18000,18000,18000,18000,164
|
|
20250123,104000,153499520,18000,18000,18000,18000,329
|
|
20250123,103900,147577520,17980,18000,18000,17980,1015
|
|
20250123,103800,129307820,17980,17980,17980,17980,0
|
|
20250123,103700,129307820,17980,17980,17980,17980,0
|
|
20250123,103600,129307820,17980,17980,17980,17980,0
|
|
20250123,103500,129307820,17980,17980,17980,17980,0
|
|
20250123,103400,129307820,17980,17980,17980,17980,23
|
|
20250123,103300,128894280,17980,17980,17980,17980,2
|
|
20250123,103200,128858320,18000,18000,18000,18000,0
|
|
20250123,103100,128858320,18000,18000,18000,18000,0
|
|
20250123,103000,128858320,18000,18000,18000,18000,2
|
|
20250123,102900,128822320,18000,18000,18000,18000,0
|
|
20250123,102800,128822320,18000,18000,18000,18000,20
|
|
20250123,102700,128462320,17970,17970,17970,17970,0
|
|
20250123,102600,128462320,17970,17970,17970,17970,0
|
|
20250123,102500,128462320,17970,17970,17970,17970,0
|
|
20250123,102400,128462320,17970,17970,17970,17970,0
|
|
20250123,102300,128462320,17970,17970,17970,17970,0
|
|
20250123,102200,128462320,17970,17970,17970,17970,0
|
|
20250123,102100,128462320,17970,17970,17970,17970,0
|
|
20250123,102000,128462320,17970,17970,17970,17970,0
|
|
20250123,101900,128462320,17970,17970,17970,17970,1
|
|
20250123,101800,128444350,18090,18090,18090,18090,0
|
|
20250123,101700,128444350,18090,18080,18090,18080,41
|
|
20250123,101600,127703060,18090,18090,18090,18090,50
|
|
20250123,101500,126798560,18090,18090,18090,18090,0
|
|
20250123,101400,126798560,18090,18090,18090,18090,1
|
|
20250123,101300,126780470,18000,18000,18000,18000,1023
|
|
20250123,101200,108366470,18000,18010,18010,18000,98
|
|
20250123,101100,106602410,18090,18090,18090,18090,0
|
|
20250123,101000,106602410,18090,18090,18090,18090,0
|
|
20250123,100900,106602410,18090,18090,18090,18090,0
|
|
20250123,100800,106602410,18090,18090,18090,18090,100
|
|
20250123,100700,104793410,18100,18100,18100,18100,200
|
|
20250123,100600,101173410,18100,18100,18100,18100,500
|
|
20250123,100500,92123410,18100,18100,18100,18100,501
|
|
20250123,100400,83055310,18130,18130,18130,18130,0
|
|
20250123,100300,83055310,18130,18130,18130,18130,0
|
|
20250123,100200,83055310,18130,18130,18130,18130,0
|
|
20250123,100100,83055310,18130,18130,18130,18130,0
|
|
20250123,100000,83055310,18130,18130,18130,18130,0
|
|
20250123,095900,83055310,18130,18130,18130,18130,0
|
|
20250123,095800,83055310,18130,18130,18130,18130,0
|
|
20250123,095700,83055310,18130,18130,18130,18130,0
|
|
20250123,095600,83055310,18130,18130,18130,18130,0
|
|
20250123,095500,83055310,18130,18130,18130,18130,0
|
|
20250123,095400,83055310,18130,18130,18130,18130,0
|
|
20250123,095300,83055310,18130,18130,18130,18130,0
|
|
20250123,095200,83055310,18130,18100,18130,18100,111
|
|
20250123,095100,81044680,18130,18130,18130,18130,0
|
|
20250123,095000,81044680,18130,18100,18130,18100,220
|
|
20250123,094900,77060340,18140,17970,18140,17970,3
|
|
20250123,094800,77006100,18150,17900,18150,17900,1640
|
|
20250123,094700,47535730,17870,17870,17870,17870,15
|
|
20250123,094600,47267680,17870,17870,17870,17870,78
|
|
20250123,094500,45873820,17870,17870,17870,17870,36
|
|
20250123,094400,45230500,17870,17900,17900,17870,2
|
|
20250123,094300,45194730,17900,17900,17900,17900,0
|
|
20250123,094200,45194730,17900,17900,17900,17900,1
|
|
20250123,094100,45176830,17900,17890,17900,17890,56
|
|
20250123,094000,44174980,17910,17910,17910,17910,1
|
|
20250123,093900,44157070,17860,17860,17860,17860,0
|
|
20250123,093800,44157070,17860,17860,17860,17860,0
|
|
20250123,093700,44157070,17860,17900,17900,17860,463
|
|
20250123,093600,35877740,17900,17960,17960,17900,362
|
|
20250123,093500,29386640,17960,17970,17970,17960,2
|
|
20250123,093400,29350710,17970,17970,17970,17970,1
|
|
20250123,093300,29332740,17970,17970,17970,17970,0
|
|
20250123,093200,29332740,17970,18040,18040,17970,8
|
|
20250123,093100,29188770,18070,17970,18070,17970,41
|
|
20250123,093000,28451900,17970,17970,17970,17970,3
|
|
20250123,092900,28397990,17980,17980,17980,17980,113
|
|
20250123,092800,26366250,17980,17980,17980,17980,10
|
|
20250123,092700,26186450,18090,18090,18090,18090,0
|
|
20250123,092600,26186450,18090,18090,18090,18090,0
|
|
20250123,092500,26186450,18090,18090,18090,18090,0
|
|
20250123,092400,26186450,18090,17980,18090,17980,101
|
|
20250123,092300,24370360,18110,18110,18110,18110,0
|
|
20250123,092200,24370360,18110,18110,18110,18110,1
|
|
20250123,092100,24352250,17980,18070,18130,17980,51
|
|
20250123,092000,23432420,18050,18050,18050,18050,300
|
|
20250123,091900,18017420,18130,17990,18130,17970,300
|
|
20250123,091800,12599770,17990,18010,18100,17990,19
|
|
20250123,091700,12257670,18110,18110,18110,18110,0
|
|
20250123,091600,12257670,18110,18110,18110,18110,0
|
|
20250123,091500,12257670,18110,17980,18110,17970,22
|
|
20250123,091400,11862050,18120,18120,18120,18120,1
|
|
20250123,091300,11843930,17980,18120,18130,17980,14
|
|
20250123,091200,11591360,18120,17980,18120,17970,14
|
|
20250123,091100,11338110,18120,18000,18120,17970,7
|
|
20250123,091000,11212140,18130,18130,18130,18000,9
|
|
20250123,090900,11049360,18130,18130,18130,18130,0
|
|
20250123,090800,11049360,18130,17970,18130,17970,110
|
|
20250123,090700,9066420,18160,18160,18160,18160,0
|
|
20250123,090600,9066420,18160,18160,18160,18160,0
|
|
20250123,090500,9066420,18160,18160,18160,18160,0
|
|
20250123,090400,9066420,18160,18160,18160,18160,1
|
|
20250123,090300,9048260,18160,18030,18160,18000,407
|
|
20250123,090200,1715720,18030,18070,18170,18030,61
|
|
20250123,090100,615100,18170,18060,18170,18040,12
|
|
20250123,090000,398430,18060,18110,18160,18060,22
|