579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,183600,176718590,18040,18040,18040,18040,573
|
|
20250124,183500,176718590,18040,18040,18040,18040,0
|
|
20250124,183400,176718590,18040,18040,18040,18040,0
|
|
20250124,183300,176718590,18040,18040,18040,18040,0
|
|
20250124,183200,176718590,18040,18040,18040,18040,0
|
|
20250124,183100,176718590,18040,18040,18040,18040,0
|
|
20250124,183000,176718590,18040,18040,18040,18040,0
|
|
20250124,182900,176718590,18040,18040,18040,18040,0
|
|
20250124,182800,176718590,18040,18040,18040,18040,0
|
|
20250124,182700,176718590,18040,18040,18040,18040,0
|
|
20250124,182600,176718590,18040,18040,18040,18040,0
|
|
20250124,182500,176718590,18040,18040,18040,18040,0
|
|
20250124,182400,176718590,18040,18040,18040,18040,0
|
|
20250124,182300,176718590,18040,18040,18040,18040,0
|
|
20250124,182200,176718590,18040,18040,18040,18040,0
|
|
20250124,182100,176718590,18040,18040,18040,18040,0
|
|
20250124,182000,176718590,18040,18040,18040,18040,0
|
|
20250124,181900,176718590,18040,18040,18040,18040,0
|
|
20250124,181800,176718590,18040,18040,18040,18040,0
|
|
20250124,181700,176718590,18040,18040,18040,18040,0
|
|
20250124,181600,176718590,18040,18040,18040,18040,0
|
|
20250124,181500,176718590,18040,18040,18040,18040,0
|
|
20250124,181400,176718590,18040,18040,18040,18040,0
|
|
20250124,181300,176718590,18040,18040,18040,18040,0
|
|
20250124,181200,176718590,18040,18040,18040,18040,0
|
|
20250124,181100,176718590,18040,18040,18040,18040,0
|
|
20250124,181000,176718590,18040,18040,18040,18040,0
|
|
20250124,180900,176718590,18040,18040,18040,18040,0
|
|
20250124,180800,176718590,18040,18040,18040,18040,0
|
|
20250124,180700,176718590,18040,18040,18040,18040,0
|
|
20250124,180600,176718590,18040,18040,18040,18040,573
|
|
20250124,180500,176718590,18040,18040,18040,18040,0
|
|
20250124,180400,176718590,18040,18040,18040,18040,0
|
|
20250124,180300,176718590,18040,18040,18040,18040,0
|
|
20250124,180200,176718590,18040,18040,18040,18040,0
|
|
20250124,180100,176718590,18040,18040,18040,18040,0
|
|
20250124,180000,176718590,18040,18040,18040,18040,0
|
|
20250124,175900,176718590,18040,18040,18040,18040,0
|
|
20250124,175800,176718590,18040,18040,18040,18040,0
|
|
20250124,175700,176718590,18040,18040,18040,18040,0
|
|
20250124,175600,176718590,18040,18040,18040,18040,0
|
|
20250124,175500,176718590,18040,18040,18040,18040,0
|
|
20250124,175400,176718590,18040,18040,18040,18040,0
|
|
20250124,175300,176718590,18040,18040,18040,18040,0
|
|
20250124,175200,176718590,18040,18040,18040,18040,0
|
|
20250124,175100,176718590,18040,18040,18040,18040,0
|
|
20250124,175000,176718590,18040,18040,18040,18040,0
|
|
20250124,174900,176718590,18040,18040,18040,18040,0
|
|
20250124,174800,176718590,18040,18040,18040,18040,0
|
|
20250124,174700,176718590,18040,18040,18040,18040,0
|
|
20250124,174600,176718590,18040,18040,18040,18040,0
|
|
20250124,174500,176718590,18040,18040,18040,18040,0
|
|
20250124,174400,176718590,18040,18040,18040,18040,0
|
|
20250124,174300,176718590,18040,18040,18040,18040,0
|
|
20250124,174200,176718590,18040,18040,18040,18040,0
|
|
20250124,174100,176718590,18040,18040,18040,18040,0
|
|
20250124,174000,176718590,18040,18040,18040,18040,0
|
|
20250124,173900,176718590,18040,18040,18040,18040,0
|
|
20250124,173800,176718590,18040,18040,18040,18040,0
|
|
20250124,173700,176718590,18040,18040,18040,18040,0
|
|
20250124,173600,176718590,18040,18040,18040,18040,573
|
|
20250124,173500,176718590,18040,18040,18040,18040,0
|
|
20250124,173400,176718590,18040,18040,18040,18040,0
|
|
20250124,173300,176718590,18040,18040,18040,18040,0
|
|
20250124,173200,176718590,18040,18040,18040,18040,0
|
|
20250124,173100,176718590,18040,18040,18040,18040,0
|
|
20250124,173000,176718590,18040,18040,18040,18040,0
|
|
20250124,172900,176718590,18040,18040,18040,18040,0
|
|
20250124,172800,176718590,18040,18040,18040,18040,0
|
|
20250124,172700,176718590,18040,18040,18040,18040,0
|
|
20250124,172600,176718590,18040,18040,18040,18040,0
|
|
20250124,172500,176718590,18040,18040,18040,18040,0
|
|
20250124,172400,176718590,18040,18040,18040,18040,0
|
|
20250124,172300,176718590,18040,18040,18040,18040,0
|
|
20250124,172200,176718590,18040,18040,18040,18040,0
|
|
20250124,172100,176718590,18040,18040,18040,18040,0
|
|
20250124,172000,176718590,18040,18040,18040,18040,0
|
|
20250124,171900,176718590,18040,18040,18040,18040,0
|
|
20250124,171800,176718590,18040,18040,18040,18040,0
|
|
20250124,171700,176718590,18040,18040,18040,18040,0
|
|
20250124,171600,176718590,18040,18040,18040,18040,0
|
|
20250124,171500,176718590,18040,18040,18040,18040,0
|
|
20250124,171400,176718590,18040,18040,18040,18040,0
|
|
20250124,171300,176718590,18040,18040,18040,18040,0
|
|
20250124,171200,176718590,18040,18040,18040,18040,0
|
|
20250124,171100,176718590,18040,18040,18040,18040,0
|
|
20250124,171000,176718590,18040,18040,18040,18040,0
|
|
20250124,170900,176718590,18040,18040,18040,18040,0
|
|
20250124,170800,176718590,18040,18040,18040,18040,0
|
|
20250124,170700,176718590,18040,18040,18040,18040,0
|
|
20250124,170600,176718590,18040,18040,18040,18040,573
|
|
20250124,170500,176718590,18040,18040,18040,18040,0
|
|
20250124,170400,176718590,18040,18040,18040,18040,0
|
|
20250124,170300,176718590,18040,18040,18040,18040,0
|
|
20250124,170200,176718590,18040,18040,18040,18040,0
|
|
20250124,170100,176718590,18040,18040,18040,18040,0
|
|
20250124,170000,176718590,18040,18040,18040,18040,0
|
|
20250124,165900,176718590,18040,18040,18040,18040,0
|
|
20250124,165800,176718590,18040,18040,18040,18040,0
|
|
20250124,165700,176718590,18040,18040,18040,18040,0
|
|
20250124,165600,176718590,18040,18040,18040,18040,0
|
|
20250124,165500,176718590,18040,18040,18040,18040,0
|
|
20250124,165400,176718590,18040,18040,18040,18040,0
|
|
20250124,165300,176718590,18040,18040,18040,18040,0
|
|
20250124,165200,176718590,18040,18040,18040,18040,0
|
|
20250124,165100,176718590,18040,18040,18040,18040,0
|
|
20250124,165000,176718590,18040,18040,18040,18040,0
|
|
20250124,164900,176718590,18040,18040,18040,18040,0
|
|
20250124,164800,176718590,18040,18040,18040,18040,0
|
|
20250124,164700,176718590,18040,18040,18040,18040,0
|
|
20250124,164600,176718590,18040,18040,18040,18040,0
|
|
20250124,164500,176718590,18040,18040,18040,18040,0
|
|
20250124,164400,176718590,18040,18040,18040,18040,0
|
|
20250124,164300,176718590,18040,18040,18040,18040,0
|
|
20250124,164200,176718590,18040,18040,18040,18040,0
|
|
20250124,164100,176718590,18040,18040,18040,18040,0
|
|
20250124,164000,176718590,18040,18040,18040,18040,0
|
|
20250124,163900,176718590,18040,18040,18040,18040,0
|
|
20250124,163800,176718590,18040,18040,18040,18040,0
|
|
20250124,163700,176718590,18040,18040,18040,18040,0
|
|
20250124,163600,176718590,18040,18040,18040,18040,573
|
|
20250124,163500,176718590,18040,18040,18040,18040,0
|
|
20250124,163400,176718590,18040,18040,18040,18040,0
|
|
20250124,163300,176718590,18040,18040,18040,18040,0
|
|
20250124,163200,176718590,18040,18040,18040,18040,0
|
|
20250124,163100,176718590,18040,18040,18040,18040,0
|
|
20250124,163000,176718590,18040,18040,18040,18040,0
|
|
20250124,162900,176718590,18040,18040,18040,18040,0
|
|
20250124,162800,176718590,18040,18040,18040,18040,0
|
|
20250124,162700,176718590,18040,18040,18040,18040,0
|
|
20250124,162600,176718590,18040,18040,18040,18040,0
|
|
20250124,162500,176718590,18040,18040,18040,18040,0
|
|
20250124,162400,176718590,18040,18040,18040,18040,0
|
|
20250124,162300,176718590,18040,18040,18040,18040,0
|
|
20250124,162200,176718590,18040,18040,18040,18040,0
|
|
20250124,162100,176718590,18040,18040,18040,18040,0
|
|
20250124,162000,176718590,18040,18040,18040,18040,0
|
|
20250124,161900,176718590,18040,18040,18040,18040,0
|
|
20250124,161800,176718590,18040,18040,18040,18040,0
|
|
20250124,161700,176718590,18040,18040,18040,18040,0
|
|
20250124,161600,176718590,18040,18040,18040,18040,0
|
|
20250124,161500,176718590,18040,18040,18040,18040,0
|
|
20250124,161400,176718590,18040,18040,18040,18040,0
|
|
20250124,161300,176718590,18040,18040,18040,18040,0
|
|
20250124,161200,176718590,18040,18040,18040,18040,0
|
|
20250124,161100,176718590,18040,18040,18040,18040,0
|
|
20250124,161000,176718590,18040,18040,18040,18040,0
|
|
20250124,160900,176718590,18040,18040,18040,18040,0
|
|
20250124,160800,176718590,18040,18040,18040,18040,0
|
|
20250124,160700,176718590,18040,18040,18040,18040,0
|
|
20250124,160600,176718590,18040,18040,18040,18040,573
|
|
20250124,160500,176718590,18040,18040,18040,18040,0
|
|
20250124,160400,176718590,18040,18040,18040,18040,0
|
|
20250124,160300,176718590,18040,18040,18040,18040,0
|
|
20250124,160200,176718590,18040,18040,18040,18040,0
|
|
20250124,160100,176718590,18040,18040,18040,18040,0
|
|
20250124,160000,176718590,18040,18040,18040,18040,0
|
|
20250124,155900,176718590,18040,18040,18040,18040,0
|
|
20250124,155800,176718590,18040,18040,18040,18040,0
|
|
20250124,155700,176718590,18040,18040,18040,18040,0
|
|
20250124,155600,176718590,18040,18040,18040,18040,0
|
|
20250124,155500,176718590,18040,18040,18040,18040,0
|
|
20250124,155400,176718590,18040,18040,18040,18040,0
|
|
20250124,155300,176718590,18040,18040,18040,18040,0
|
|
20250124,155200,176718590,18040,18040,18040,18040,0
|
|
20250124,155100,176718590,18040,18040,18040,18040,0
|
|
20250124,155000,176718590,18040,18040,18040,18040,0
|
|
20250124,154900,176718590,18040,18040,18040,18040,0
|
|
20250124,154800,176718590,18040,18040,18040,18040,0
|
|
20250124,154700,176718590,18040,18040,18040,18040,0
|
|
20250124,154600,176718590,18040,18040,18040,18040,0
|
|
20250124,154500,176718590,18040,18040,18040,18040,0
|
|
20250124,154400,176718590,18040,18040,18040,18040,0
|
|
20250124,154300,176718590,18040,18040,18040,18040,0
|
|
20250124,154200,176718590,18040,18040,18040,18040,0
|
|
20250124,154100,176718590,18040,18040,18040,18040,0
|
|
20250124,154000,176718590,18040,18040,18040,18040,0
|
|
20250124,153900,176718590,18040,18040,18040,18040,0
|
|
20250124,153800,176718590,18040,18040,18040,18040,0
|
|
20250124,153700,176718590,18040,18040,18040,18040,0
|
|
20250124,153600,176718590,18040,18040,18040,18040,573
|
|
20250124,153500,176718590,18040,18040,18040,18040,0
|
|
20250124,153400,176718590,18040,18040,18040,18040,0
|
|
20250124,153300,176718590,18040,18040,18040,18040,0
|
|
20250124,153200,176718590,18040,18040,18040,18040,0
|
|
20250124,153100,176718590,18040,18040,18040,18040,0
|
|
20250124,153000,176718590,18040,18040,18040,18040,573
|
|
20250124,152900,166381670,18040,18040,18040,18040,0
|
|
20250124,152800,166381670,18040,18040,18040,18040,0
|
|
20250124,152700,166381670,18040,18040,18040,18040,0
|
|
20250124,152600,166381670,18040,18040,18040,18040,0
|
|
20250124,152500,166381670,18040,18040,18040,18040,0
|
|
20250124,152400,166381670,18040,18040,18040,18040,0
|
|
20250124,152300,166381670,18040,18040,18040,18040,0
|
|
20250124,152200,166381670,18040,18040,18040,18040,0
|
|
20250124,152100,166381670,18040,18040,18040,18040,0
|
|
20250124,152000,166381670,18040,18040,18040,18040,0
|
|
20250124,151900,166381670,18040,18040,18040,18040,1
|
|
20250124,151800,166363630,18040,18000,18050,17990,20
|
|
20250124,151700,166003710,18050,18050,18050,18050,0
|
|
20250124,151600,166003710,18050,18000,18050,18000,217
|
|
20250124,151500,162092220,18040,18000,18040,18000,215
|
|
20250124,151400,158218620,18010,18000,18010,18000,22
|
|
20250124,151300,157822610,18010,18010,18010,18010,1
|
|
20250124,151200,157804600,18000,18010,18010,18000,33
|
|
20250124,151100,157210590,18010,18000,18010,18000,9
|
|
20250124,151000,157048580,18000,18000,18010,18000,101
|
|
20250124,150900,155230340,18000,18000,18000,18000,7
|
|
20250124,150800,155104340,18000,18000,18000,18000,17
|
|
20250124,150700,154798340,18010,18010,18010,18010,0
|
|
20250124,150600,154798340,18010,18000,18010,18000,9
|
|
20250124,150500,154636330,18010,18010,18010,18010,0
|
|
20250124,150400,154636330,18010,18010,18010,18010,1
|
|
20250124,150300,154618320,18000,18000,18000,18000,8
|
|
20250124,150200,154474320,18010,18010,18010,18010,0
|
|
20250124,150100,154474320,18010,18000,18010,18000,35
|
|
20250124,150000,153844310,18010,18010,18010,18010,1
|
|
20250124,145900,153826300,18010,18010,18010,18010,0
|
|
20250124,145800,153826300,18010,18000,18010,18000,21
|
|
20250124,145700,153448290,18010,18010,18010,18010,0
|
|
20250124,145600,153448290,18010,18000,18010,18000,10
|
|
20250124,145500,153268280,18010,18010,18010,18010,0
|
|
20250124,145400,153268280,18010,18010,18010,18010,3
|
|
20250124,145300,153214250,18000,18000,18000,18000,0
|
|
20250124,145200,153214250,18000,18000,18000,18000,0
|
|
20250124,145100,153214250,18000,18000,18000,18000,128
|
|
20250124,145000,150910250,18000,18000,18000,18000,0
|
|
20250124,144900,150910250,18000,18000,18000,18000,28
|
|
20250124,144800,150406250,18000,18000,18000,18000,5
|
|
20250124,144700,150316250,18000,18000,18000,18000,0
|
|
20250124,144600,150316250,18000,18000,18000,18000,0
|
|
20250124,144500,150316250,18000,18000,18000,18000,0
|
|
20250124,144400,150316250,18000,18000,18000,18000,0
|
|
20250124,144300,150316250,18000,18000,18000,18000,0
|
|
20250124,144200,150316250,18000,18000,18000,18000,0
|
|
20250124,144100,150316250,18000,18000,18000,18000,0
|
|
20250124,144000,150316250,18000,18000,18000,18000,76
|
|
20250124,143900,148948250,18000,18000,18000,18000,0
|
|
20250124,143800,148948250,18000,18000,18000,18000,115
|
|
20250124,143700,146878250,18000,18000,18000,18000,0
|
|
20250124,143600,146878250,18000,18000,18000,18000,106
|
|
20250124,143500,144970250,18030,18030,18030,18030,0
|
|
20250124,143400,144970250,18030,17980,18030,17980,90
|
|
20250124,143300,143350180,17980,17970,17980,17970,66
|
|
20250124,143200,142164080,18030,18030,18030,18030,0
|
|
20250124,143100,142164080,18030,18030,18030,18030,0
|
|
20250124,143000,142164080,18030,18030,18030,18030,0
|
|
20250124,142900,142164080,18030,18030,18030,18030,0
|
|
20250124,142800,142164080,18030,18030,18030,18030,0
|
|
20250124,142700,142164080,18030,18030,18030,18030,0
|
|
20250124,142600,142164080,18030,18030,18030,18030,0
|
|
20250124,142500,142164080,18030,18030,18030,18030,0
|
|
20250124,142400,142164080,18030,18030,18030,18030,0
|
|
20250124,142300,142164080,18030,18030,18030,18030,0
|
|
20250124,142200,142164080,18030,18030,18030,18030,0
|
|
20250124,142100,142164080,18030,18030,18030,18030,0
|
|
20250124,142000,142164080,18030,18030,18030,18030,0
|
|
20250124,141900,142164080,18030,18030,18030,18030,0
|
|
20250124,141800,142164080,18030,18030,18030,18030,1
|
|
20250124,141700,142146050,17950,17950,17950,17950,0
|
|
20250124,141600,142146050,17950,17950,17950,17950,1
|
|
20250124,141500,142128100,18060,18060,18060,18060,0
|
|
20250124,141400,142128100,18060,18060,18060,18060,0
|
|
20250124,141300,142128100,18060,18060,18060,18060,0
|
|
20250124,141200,142128100,18060,18060,18060,18060,0
|
|
20250124,141100,142128100,18060,18060,18060,18060,0
|
|
20250124,141000,142128100,18060,18060,18060,18060,0
|
|
20250124,140900,142128100,18060,18060,18060,18060,0
|
|
20250124,140800,142128100,18060,18060,18060,18060,0
|
|
20250124,140700,142128100,18060,18060,18060,18060,0
|
|
20250124,140600,142128100,18060,18060,18060,18060,5
|
|
20250124,140500,142037800,18070,18070,18070,18070,0
|
|
20250124,140400,142037800,18070,18070,18070,18070,0
|
|
20250124,140300,142037800,18070,18040,18070,18040,25
|
|
20250124,140200,141586770,18040,18040,18040,18040,2
|
|
20250124,140100,141550690,18040,17930,18040,17930,216
|
|
20250124,140000,137665040,17940,17940,17940,17940,0
|
|
20250124,135900,137665040,17940,17940,17940,17940,0
|
|
20250124,135800,137665040,17940,17940,17940,17940,0
|
|
20250124,135700,137665040,17940,17940,17940,17940,0
|
|
20250124,135600,137665040,17940,17930,17940,17930,45
|
|
20250124,135500,136858100,17930,17930,17930,17930,0
|
|
20250124,135400,136858100,17930,17930,17930,17930,0
|
|
20250124,135300,136858100,17930,17930,17930,17930,5
|
|
20250124,135200,136768450,17930,17930,17930,17930,5
|
|
20250124,135100,136678800,17930,17930,17930,17930,139
|
|
20250124,135000,134186530,17930,17930,17930,17930,0
|
|
20250124,134900,134186530,17930,17930,17930,17930,0
|
|
20250124,134800,134186530,17930,17960,17960,17930,111
|
|
20250124,134700,132195580,17960,17960,17960,17960,0
|
|
20250124,134600,132195580,17960,17960,17960,17960,115
|
|
20250124,134500,130130180,17970,17970,17970,17970,4
|
|
20250124,134400,130058300,17970,17970,17970,17970,7
|
|
20250124,134300,129932510,17960,17960,17960,17960,9
|
|
20250124,134200,129770870,17970,17970,17970,17970,131
|
|
20250124,134100,127416800,17970,17970,17970,17970,9
|
|
20250124,134000,127255070,17970,17970,17970,17970,0
|
|
20250124,133900,127255070,17970,17970,17970,17970,0
|
|
20250124,133800,127255070,17970,17970,17970,17970,36
|
|
20250124,133700,126608150,17970,17970,17970,17970,0
|
|
20250124,133600,126608150,17970,17970,17970,17970,1
|
|
20250124,133500,126590180,17960,17960,17960,17960,0
|
|
20250124,133400,126590180,17960,17960,17960,17960,0
|
|
20250124,133300,126590180,17960,17960,17960,17960,0
|
|
20250124,133200,126590180,17960,17960,17960,17960,0
|
|
20250124,133100,126590180,17960,17960,17960,17960,0
|
|
20250124,133000,126590180,17960,17960,17960,17960,0
|
|
20250124,132900,126590180,17960,17960,17960,17960,0
|
|
20250124,132800,126590180,17960,17960,17960,17960,0
|
|
20250124,132700,126590180,17960,17960,17960,17960,0
|
|
20250124,132600,126590180,17960,17960,17960,17960,0
|
|
20250124,132500,126590180,17960,17960,17960,17960,0
|
|
20250124,132400,126590180,17960,17960,17960,17960,0
|
|
20250124,132300,126590180,17960,17960,17960,17960,0
|
|
20250124,132200,126590180,17960,17960,17960,17960,0
|
|
20250124,132100,126590180,17960,17960,17960,17960,0
|
|
20250124,132000,126590180,17960,17960,17960,17960,54
|
|
20250124,131900,125620340,18000,17970,18000,17970,185
|
|
20250124,131800,122291540,17970,17970,17970,17970,0
|
|
20250124,131700,122291540,17970,17970,17970,17970,0
|
|
20250124,131600,122291540,17970,17970,17970,17970,0
|
|
20250124,131500,122291540,17970,17970,17970,17970,0
|
|
20250124,131400,122291540,17970,17970,17970,17970,0
|
|
20250124,131300,122291540,17970,17970,17970,17970,0
|
|
20250124,131200,122291540,17970,17970,17970,17970,0
|
|
20250124,131100,122291540,17970,17970,17970,17970,0
|
|
20250124,131000,122291540,17970,17970,17970,17970,0
|
|
20250124,130900,122291540,17970,17970,17970,17970,1
|
|
20250124,130800,122273570,17960,17960,17960,17960,0
|
|
20250124,130700,122273570,17960,17960,17960,17960,0
|
|
20250124,130600,122273570,17960,17960,17960,17960,0
|
|
20250124,130500,122273570,17960,17960,17960,17960,0
|
|
20250124,130400,122273570,17960,17940,17960,17940,380
|
|
20250124,130300,115450910,17940,17940,17940,17940,0
|
|
20250124,130200,115450910,17940,17940,17940,17940,0
|
|
20250124,130100,115450910,17940,17940,17940,17940,1
|
|
20250124,130000,115432970,17940,17940,17940,17940,1
|
|
20250124,125900,115415030,17930,17930,17930,17930,0
|
|
20250124,125800,115415030,17930,17930,17930,17930,18
|
|
20250124,125700,115092290,17920,17920,17920,17920,9
|
|
20250124,125600,114931010,17920,17920,17920,17920,0
|
|
20250124,125500,114931010,17920,17920,17920,17920,3
|
|
20250124,125400,114877250,17920,17920,17920,17920,6
|
|
20250124,125300,114769730,17920,17920,17920,17920,0
|
|
20250124,125200,114769730,17920,17920,17920,17920,10
|
|
20250124,125100,114590530,17920,17910,17920,17910,10
|
|
20250124,125000,114411420,17920,17920,17920,17920,3
|
|
20250124,124900,114357660,17920,17920,17920,17920,4
|
|
20250124,124800,114285980,17910,17920,17920,17910,63
|
|
20250124,124700,113157630,17920,17920,17920,17920,25
|
|
20250124,124600,112709630,17950,17950,17950,17950,0
|
|
20250124,124500,112709630,17950,17950,17950,17950,0
|
|
20250124,124400,112709630,17950,17950,17950,17950,0
|
|
20250124,124300,112709630,17950,17950,17950,17950,0
|
|
20250124,124200,112709630,17950,17950,17950,17950,0
|
|
20250124,124100,112709630,17950,17950,17950,17950,0
|
|
20250124,124000,112709630,17950,17950,17950,17950,0
|
|
20250124,123900,112709630,17950,17950,17950,17950,0
|
|
20250124,123800,112709630,17950,17950,17950,17950,0
|
|
20250124,123700,112709630,17950,17950,17950,17950,0
|
|
20250124,123600,112709630,17950,17950,17950,17950,0
|
|
20250124,123500,112709630,17950,17950,17950,17950,0
|
|
20250124,123400,112709630,17950,17950,17950,17950,143
|
|
20250124,123300,110142780,17950,17950,17950,17950,0
|
|
20250124,123200,110142780,17950,17950,17950,17950,9
|
|
20250124,123100,109981230,17950,17950,17950,17950,0
|
|
20250124,123000,109981230,17950,17950,17950,17950,90
|
|
20250124,122900,108365730,17950,17950,17950,17950,10
|
|
20250124,122800,108186230,17950,17950,17950,17950,0
|
|
20250124,122700,108186230,17950,17950,17950,17950,0
|
|
20250124,122600,108186230,17950,17950,17950,17950,9
|
|
20250124,122500,108024680,17950,17950,17950,17950,0
|
|
20250124,122400,108024680,17950,17950,17950,17950,0
|
|
20250124,122300,108024680,17950,17950,17950,17950,9
|
|
20250124,122200,107863130,17950,17950,17950,17950,6
|
|
20250124,122100,107755430,17950,17950,17950,17950,0
|
|
20250124,122000,107755430,17950,17950,17950,17950,18
|
|
20250124,121900,107432330,17950,17960,17960,17950,155
|
|
20250124,121800,104648570,17960,17960,17960,17960,0
|
|
20250124,121700,104648570,17960,17960,17960,17960,0
|
|
20250124,121600,104648570,17960,17960,17960,17960,18
|
|
20250124,121500,104325290,17960,17960,17960,17960,11
|
|
20250124,121400,104127730,17950,17950,17950,17950,0
|
|
20250124,121300,104127730,17950,17950,17950,17950,0
|
|
20250124,121200,104127730,17950,17950,17950,17950,0
|
|
20250124,121100,104127730,17950,17950,17950,17950,87
|
|
20250124,121000,102566080,17950,17950,17950,17950,0
|
|
20250124,120900,102566080,17950,17950,17950,17950,0
|
|
20250124,120800,102566080,17950,17950,17950,17950,0
|
|
20250124,120700,102566080,17950,17950,17950,17950,5
|
|
20250124,120600,102476330,17990,17960,17990,17960,50
|
|
20250124,120500,101578270,17950,17950,17950,17950,0
|
|
20250124,120400,101578270,17950,17950,17950,17950,0
|
|
20250124,120300,101578270,17950,17950,17950,17950,33
|
|
20250124,120200,100985920,17950,17950,17950,17950,0
|
|
20250124,120100,100985920,17950,17950,17950,17950,0
|
|
20250124,120000,100985920,17950,17950,17950,17950,0
|
|
20250124,115900,100985920,17950,17940,17950,17940,17
|
|
20250124,115800,100680850,17950,17950,17950,17950,0
|
|
20250124,115700,100680850,17950,17920,17950,17920,50
|
|
20250124,115600,99784340,17910,17910,17910,17910,0
|
|
20250124,115500,99784340,17910,17910,17910,17900,84
|
|
20250124,115400,98280060,17920,17920,17920,17920,5
|
|
20250124,115300,98190460,17920,17920,17920,17920,1
|
|
20250124,115200,98172540,17930,17930,17930,17930,0
|
|
20250124,115100,98172540,17930,17930,17930,17930,0
|
|
20250124,115000,98172540,17930,17930,17930,17930,1
|
|
20250124,114900,98154610,17940,17940,17940,17940,0
|
|
20250124,114800,98154610,17940,17940,17940,17940,10
|
|
20250124,114700,97975210,17940,17940,17940,17940,2
|
|
20250124,114600,97939330,17940,17950,17950,17940,2
|
|
20250124,114500,97903440,17900,17900,17900,17900,0
|
|
20250124,114400,97903440,17900,17930,17930,17900,500
|
|
20250124,114300,88950080,17930,17930,17930,17930,0
|
|
20250124,114200,88950080,17930,17930,17930,17930,0
|
|
20250124,114100,88950080,17930,17930,17930,17930,0
|
|
20250124,114000,88950080,17930,17930,17930,17930,1
|
|
20250124,113900,88932150,17970,17970,17970,17970,1
|
|
20250124,113800,88914180,17990,17990,17990,17990,0
|
|
20250124,113700,88914180,17990,17990,17990,17990,0
|
|
20250124,113600,88914180,17990,17990,17990,17990,0
|
|
20250124,113500,88914180,17990,17990,17990,17990,0
|
|
20250124,113400,88914180,17990,17990,17990,17990,0
|
|
20250124,113300,88914180,17990,17990,17990,17990,0
|
|
20250124,113200,88914180,17990,17990,17990,17990,0
|
|
20250124,113100,88914180,17990,17990,17990,17990,0
|
|
20250124,113000,88914180,17990,17990,17990,17990,0
|
|
20250124,112900,88914180,17990,17990,17990,17990,0
|
|
20250124,112800,88914180,17990,17990,17990,17990,10
|
|
20250124,112700,88734280,17990,17990,17990,17990,5
|
|
20250124,112600,88644330,17990,17990,17990,17990,0
|
|
20250124,112500,88644330,17990,17950,17990,17950,150
|
|
20250124,112400,85946230,17940,17940,17940,17940,0
|
|
20250124,112300,85946230,17940,17940,17940,17940,1
|
|
20250124,112200,85928290,17940,17950,17950,17940,16
|
|
20250124,112100,85641170,17940,17940,17940,17940,0
|
|
20250124,112000,85641170,17940,17930,17940,17930,11
|
|
20250124,111900,85443840,17930,17930,17930,17930,8
|
|
20250124,111800,85300400,17940,17930,17940,17930,33
|
|
20250124,111700,84708630,17910,17910,17910,17910,0
|
|
20250124,111600,84708630,17910,17920,17920,17910,516
|
|
20250124,111500,75466900,17920,17920,17920,17920,0
|
|
20250124,111400,75466900,17920,17920,17920,17920,0
|
|
20250124,111300,75466900,17920,17920,17920,17920,0
|
|
20250124,111200,75466900,17920,17920,17920,17920,4
|
|
20250124,111100,75395220,17960,17960,17960,17960,0
|
|
20250124,111000,75395220,17960,17950,17960,17950,10
|
|
20250124,110900,75215710,17960,17960,17960,17960,0
|
|
20250124,110800,75215710,17960,17960,17960,17960,0
|
|
20250124,110700,75215710,17960,17930,17960,17930,502
|
|
20250124,110600,66214800,17950,17950,17950,17950,0
|
|
20250124,110500,66214800,17950,17950,17950,17950,8
|
|
20250124,110400,66071200,17950,17950,17950,17950,0
|
|
20250124,110300,66071200,17950,17950,17950,17950,36
|
|
20250124,110200,65425000,17940,17940,17940,17940,62
|
|
20250124,110100,64312720,17940,17940,17940,17940,0
|
|
20250124,110000,64312720,17940,17940,17940,17940,0
|
|
20250124,105900,64312720,17940,17940,17940,17940,0
|
|
20250124,105800,64312720,17940,17940,17940,17940,0
|
|
20250124,105700,64312720,17940,17940,17940,17940,0
|
|
20250124,105600,64312720,17940,17940,17940,17940,0
|
|
20250124,105500,64312720,17940,17940,17940,17940,1
|
|
20250124,105400,64294780,17940,17960,17960,17940,512
|
|
20250124,105300,55105000,17960,17960,17960,17960,0
|
|
20250124,105200,55105000,17960,17960,17960,17960,0
|
|
20250124,105100,55105000,17960,17960,17960,17960,0
|
|
20250124,105000,55105000,17960,17960,17960,17960,114
|
|
20250124,104900,53057560,17960,17960,17960,17960,0
|
|
20250124,104800,53057560,17960,17960,17960,17960,0
|
|
20250124,104700,53057560,17960,17960,17960,17960,0
|
|
20250124,104600,53057560,17960,17960,17960,17960,0
|
|
20250124,104500,53057560,17960,17960,17960,17960,2
|
|
20250124,104400,53021640,17990,17990,17990,17990,0
|
|
20250124,104300,53021640,17990,17990,17990,17990,0
|
|
20250124,104200,53021640,17990,17990,17990,17990,0
|
|
20250124,104100,53021640,17990,17990,17990,17990,3
|
|
20250124,104000,52967670,17970,17990,17990,17970,16
|
|
20250124,103900,52680010,17990,17990,17990,17990,4
|
|
20250124,103800,52608050,17980,17980,17980,17980,0
|
|
20250124,103700,52608050,17980,17950,17980,17950,208
|
|
20250124,103600,48868810,17950,17950,17950,17950,0
|
|
20250124,103500,48868810,17950,17950,17950,17950,0
|
|
20250124,103400,48868810,17950,17950,17950,17950,0
|
|
20250124,103300,48868810,17950,17980,17980,17950,313
|
|
20250124,103200,43241400,17980,17980,17980,17980,0
|
|
20250124,103100,43241400,17980,17970,17980,17970,51
|
|
20250124,103000,42324430,17950,17950,17950,17950,0
|
|
20250124,102900,42324430,17950,17950,17950,17950,30
|
|
20250124,102800,41785930,17980,17980,17980,17980,1
|
|
20250124,102700,41767950,17960,17960,17960,17960,0
|
|
20250124,102600,41767950,17960,17970,17970,17960,3
|
|
20250124,102500,41714060,17980,17980,17980,17980,0
|
|
20250124,102400,41714060,17980,17980,17980,17980,2
|
|
20250124,102300,41678100,17980,17980,17980,17980,0
|
|
20250124,102200,41678100,17980,17980,17980,17980,0
|
|
20250124,102100,41678100,17980,17980,17980,17980,0
|
|
20250124,102000,41678100,17980,17980,17980,17980,0
|
|
20250124,101900,41678100,17980,17980,17980,17980,0
|
|
20250124,101800,41678100,17980,17980,17980,17980,0
|
|
20250124,101700,41678100,17980,17980,17980,17980,0
|
|
20250124,101600,41678100,17980,17970,17980,17970,51
|
|
20250124,101500,40761160,17970,17970,17970,17970,21
|
|
20250124,101400,40383790,17970,17970,17970,17970,0
|
|
20250124,101300,40383790,17970,17970,17970,17970,0
|
|
20250124,101200,40383790,17970,17970,17970,17970,0
|
|
20250124,101100,40383790,17970,17970,17970,17970,2
|
|
20250124,101000,40347850,17950,17950,17950,17950,500
|
|
20250124,100900,31372850,17970,17970,17970,17970,4
|
|
20250124,100800,31300970,17970,17970,17970,17970,1
|
|
20250124,100700,31283000,17930,17930,17930,17930,0
|
|
20250124,100600,31283000,17930,17930,17930,17930,154
|
|
20250124,100500,28521780,17900,17900,17900,17900,0
|
|
20250124,100400,28521780,17900,17920,17930,17900,222
|
|
20250124,100300,24541940,17930,17930,17930,17930,1
|
|
20250124,100200,24524010,17920,17920,17920,17920,0
|
|
20250124,100100,24524010,17920,17920,17920,17920,2
|
|
20250124,100000,24488170,17930,17930,17930,17930,0
|
|
20250124,095900,24488170,17930,17930,17930,17930,0
|
|
20250124,095800,24488170,17930,17910,17930,17910,343
|
|
20250124,095700,18338380,17930,17930,17930,17930,0
|
|
20250124,095600,18338380,17930,17930,17930,17930,10
|
|
20250124,095500,18159080,17930,17930,17930,17930,0
|
|
20250124,095400,18159080,17930,17930,17930,17930,0
|
|
20250124,095300,18159080,17930,17930,17930,17930,40
|
|
20250124,095200,17441880,17930,17930,17930,17930,0
|
|
20250124,095100,17441880,17930,17930,17930,17930,1
|
|
20250124,095000,17423950,17880,17890,17890,17880,146
|
|
20250124,094900,14813420,17880,17910,17910,17880,200
|
|
20250124,094800,11236900,17910,17910,17910,17910,12
|
|
20250124,094700,11021980,17910,17910,17910,17910,0
|
|
20250124,094600,11021980,17910,17910,17910,17910,0
|
|
20250124,094500,11021980,17910,17890,17910,17890,72
|
|
20250124,094400,9733880,17890,17900,17900,17890,200
|
|
20250124,094300,6155430,17930,17930,17930,17930,51
|
|
20250124,094200,5241000,17930,17930,17930,17930,1
|
|
20250124,094100,5223070,17900,17930,17930,17900,32
|
|
20250124,094000,4649850,17930,17930,17930,17930,1
|
|
20250124,093900,4631920,17930,17930,17930,17930,2
|
|
20250124,093800,4596060,17930,17930,17930,17930,0
|
|
20250124,093700,4596060,17930,17930,17930,17930,5
|
|
20250124,093600,4506410,17930,17930,17930,17930,1
|
|
20250124,093500,4488480,17950,17950,17950,17950,1
|
|
20250124,093400,4470530,17980,17980,17980,17980,0
|
|
20250124,093300,4470530,17980,17970,17980,17970,2
|
|
20250124,093200,4434580,17990,17990,17990,17990,2
|
|
20250124,093100,4398600,17990,17990,17990,17990,0
|
|
20250124,093000,4398600,17990,17990,17990,17990,0
|
|
20250124,092900,4398600,17990,17920,17990,17920,21
|
|
20250124,092800,4022070,17990,17920,17990,17910,52
|
|
20250124,092700,3090640,17930,17930,17930,17930,12
|
|
20250124,092600,2875480,17990,17990,17990,17990,0
|
|
20250124,092500,2875480,17990,17990,17990,17990,0
|
|
20250124,092400,2875480,17990,17990,17990,17990,10
|
|
20250124,092300,2695580,18000,18000,18000,18000,0
|
|
20250124,092200,2695580,18000,18000,18000,18000,0
|
|
20250124,092100,2695580,18000,18000,18000,18000,0
|
|
20250124,092000,2695580,18000,18000,18000,18000,0
|
|
20250124,091900,2695580,18000,18000,18000,18000,1
|
|
20250124,091800,2677580,17880,17940,17940,17880,50
|
|
20250124,091700,1783150,17940,17970,17970,17940,10
|
|
20250124,091600,1603480,18000,18000,18000,18000,30
|
|
20250124,091500,1063480,18000,18000,18000,18000,1
|
|
20250124,091400,1045480,18000,18000,18000,17970,23
|
|
20250124,091300,631510,18070,18070,18070,18070,1
|
|
20250124,091200,613440,18000,18000,18000,18000,10
|
|
20250124,091100,433440,18100,18100,18100,18100,0
|
|
20250124,091000,433440,18100,18100,18100,18100,0
|
|
20250124,090900,433440,18100,18100,18100,18100,0
|
|
20250124,090800,433440,18100,18100,18100,18100,0
|
|
20250124,090700,433440,18100,18100,18100,18100,0
|
|
20250124,090600,433440,18100,18100,18100,18100,0
|
|
20250124,090500,433440,18100,18100,18100,18100,1
|
|
20250124,090400,415340,18150,18030,18150,18030,14
|
|
20250124,090300,162800,18150,18150,18150,18150,0
|
|
20250124,090200,162800,18150,18150,18150,18150,0
|
|
20250124,090100,162800,18150,18150,18150,18150,0
|
|
20250124,090000,162800,18150,18070,18150,18070,9
|