580 lines
29 KiB
CSV
580 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,183700,157196590,19360,19360,19360,19360,2872
|
|
20250121,183600,157196590,19360,19360,19360,19360,0
|
|
20250121,183500,157196590,19360,19360,19360,19360,0
|
|
20250121,183400,157196590,19360,19360,19360,19360,0
|
|
20250121,183300,157196590,19360,19360,19360,19360,0
|
|
20250121,183200,157196590,19360,19360,19360,19360,0
|
|
20250121,183100,157196590,19360,19360,19360,19360,0
|
|
20250121,183000,157196590,19360,19360,19360,19360,0
|
|
20250121,182900,157196590,19360,19360,19360,19360,0
|
|
20250121,182800,157196590,19360,19360,19360,19360,0
|
|
20250121,182700,157196590,19360,19360,19360,19360,0
|
|
20250121,182600,157196590,19360,19360,19360,19360,0
|
|
20250121,182500,157196590,19360,19360,19360,19360,0
|
|
20250121,182400,157196590,19360,19360,19360,19360,0
|
|
20250121,182300,157196590,19360,19360,19360,19360,0
|
|
20250121,182200,157196590,19360,19360,19360,19360,0
|
|
20250121,182100,157196590,19360,19360,19360,19360,0
|
|
20250121,182000,157196590,19360,19360,19360,19360,0
|
|
20250121,181900,157196590,19360,19360,19360,19360,0
|
|
20250121,181800,157196590,19360,19360,19360,19360,0
|
|
20250121,181700,157196590,19360,19360,19360,19360,0
|
|
20250121,181600,157196590,19360,19360,19360,19360,0
|
|
20250121,181500,157196590,19360,19360,19360,19360,0
|
|
20250121,181400,157196590,19360,19360,19360,19360,0
|
|
20250121,181300,157196590,19360,19360,19360,19360,0
|
|
20250121,181200,157196590,19360,19360,19360,19360,0
|
|
20250121,181100,157196590,19360,19360,19360,19360,0
|
|
20250121,181000,157196590,19360,19360,19360,19360,0
|
|
20250121,180900,157196590,19360,19360,19360,19360,0
|
|
20250121,180800,157196590,19360,19360,19360,19360,0
|
|
20250121,180700,157196590,19360,19360,19360,19360,2872
|
|
20250121,180600,157196590,19360,19360,19360,19360,0
|
|
20250121,180500,157196590,19360,19360,19360,19360,0
|
|
20250121,180400,157196590,19360,19360,19360,19360,0
|
|
20250121,180300,157196590,19360,19360,19360,19360,0
|
|
20250121,180200,157196590,19360,19360,19360,19360,0
|
|
20250121,180100,157196590,19360,19360,19360,19360,0
|
|
20250121,180000,157196590,19360,19360,19360,19360,0
|
|
20250121,175900,157196590,19360,19360,19360,19360,0
|
|
20250121,175800,157196590,19360,19360,19360,19360,0
|
|
20250121,175700,157196590,19360,19360,19360,19360,0
|
|
20250121,175600,157196590,19360,19360,19360,19360,0
|
|
20250121,175500,157196590,19360,19360,19360,19360,0
|
|
20250121,175400,157196590,19360,19360,19360,19360,0
|
|
20250121,175300,157196590,19360,19360,19360,19360,0
|
|
20250121,175200,157196590,19360,19360,19360,19360,0
|
|
20250121,175100,157196590,19360,19360,19360,19360,0
|
|
20250121,175000,157196590,19360,19360,19360,19360,0
|
|
20250121,174900,157196590,19360,19360,19360,19360,0
|
|
20250121,174800,157196590,19360,19360,19360,19360,0
|
|
20250121,174700,157196590,19360,19360,19360,19360,0
|
|
20250121,174600,157196590,19360,19360,19360,19360,0
|
|
20250121,174500,157196590,19360,19360,19360,19360,0
|
|
20250121,174400,157196590,19360,19360,19360,19360,0
|
|
20250121,174300,157196590,19360,19360,19360,19360,0
|
|
20250121,174200,157196590,19360,19360,19360,19360,0
|
|
20250121,174100,157196590,19360,19360,19360,19360,0
|
|
20250121,174000,157196590,19360,19360,19360,19360,0
|
|
20250121,173900,157196590,19360,19360,19360,19360,0
|
|
20250121,173800,157196590,19360,19360,19360,19360,0
|
|
20250121,173700,157196590,19360,19360,19360,19360,2872
|
|
20250121,173600,157196590,19360,19360,19360,19360,0
|
|
20250121,173500,157196590,19360,19360,19360,19360,0
|
|
20250121,173400,157196590,19360,19360,19360,19360,0
|
|
20250121,173300,157196590,19360,19360,19360,19360,0
|
|
20250121,173200,157196590,19360,19360,19360,19360,0
|
|
20250121,173100,157196590,19360,19360,19360,19360,0
|
|
20250121,173000,157196590,19360,19360,19360,19360,0
|
|
20250121,172900,157196590,19360,19360,19360,19360,0
|
|
20250121,172800,157196590,19360,19360,19360,19360,0
|
|
20250121,172700,157196590,19360,19360,19360,19360,0
|
|
20250121,172600,157196590,19360,19360,19360,19360,0
|
|
20250121,172500,157196590,19360,19360,19360,19360,0
|
|
20250121,172400,157196590,19360,19360,19360,19360,0
|
|
20250121,172300,157196590,19360,19360,19360,19360,0
|
|
20250121,172200,157196590,19360,19360,19360,19360,0
|
|
20250121,172100,157196590,19360,19360,19360,19360,0
|
|
20250121,172000,157196590,19360,19360,19360,19360,0
|
|
20250121,171900,157196590,19360,19360,19360,19360,0
|
|
20250121,171800,157196590,19360,19360,19360,19360,0
|
|
20250121,171700,157196590,19360,19360,19360,19360,0
|
|
20250121,171600,157196590,19360,19360,19360,19360,0
|
|
20250121,171500,157196590,19360,19360,19360,19360,0
|
|
20250121,171400,157196590,19360,19360,19360,19360,0
|
|
20250121,171300,157196590,19360,19360,19360,19360,0
|
|
20250121,171200,157196590,19360,19360,19360,19360,0
|
|
20250121,171100,157196590,19360,19360,19360,19360,0
|
|
20250121,171000,157196590,19360,19360,19360,19360,0
|
|
20250121,170900,157196590,19360,19360,19360,19360,0
|
|
20250121,170800,157196590,19360,19360,19360,19360,0
|
|
20250121,170700,157196590,19360,19360,19360,19360,2872
|
|
20250121,170600,157196590,19360,19360,19360,19360,0
|
|
20250121,170500,157196590,19360,19360,19360,19360,0
|
|
20250121,170400,157196590,19360,19360,19360,19360,0
|
|
20250121,170300,157196590,19360,19360,19360,19360,0
|
|
20250121,170200,157196590,19360,19360,19360,19360,0
|
|
20250121,170100,157196590,19360,19360,19360,19360,0
|
|
20250121,170000,157196590,19360,19360,19360,19360,0
|
|
20250121,165900,157196590,19360,19360,19360,19360,0
|
|
20250121,165800,157196590,19360,19360,19360,19360,0
|
|
20250121,165700,157196590,19360,19360,19360,19360,0
|
|
20250121,165600,157196590,19360,19360,19360,19360,0
|
|
20250121,165500,157196590,19360,19360,19360,19360,0
|
|
20250121,165400,157196590,19360,19360,19360,19360,0
|
|
20250121,165300,157196590,19360,19360,19360,19360,0
|
|
20250121,165200,157196590,19360,19360,19360,19360,0
|
|
20250121,165100,157196590,19360,19360,19360,19360,0
|
|
20250121,165000,157196590,19360,19360,19360,19360,0
|
|
20250121,164900,157196590,19360,19360,19360,19360,0
|
|
20250121,164800,157196590,19360,19360,19360,19360,0
|
|
20250121,164700,157196590,19360,19360,19360,19360,0
|
|
20250121,164600,157196590,19360,19360,19360,19360,0
|
|
20250121,164500,157196590,19360,19360,19360,19360,0
|
|
20250121,164400,157196590,19360,19360,19360,19360,0
|
|
20250121,164300,157196590,19360,19360,19360,19360,0
|
|
20250121,164200,157196590,19360,19360,19360,19360,0
|
|
20250121,164100,157196590,19360,19360,19360,19360,0
|
|
20250121,164000,157196590,19360,19360,19360,19360,0
|
|
20250121,163900,157196590,19360,19360,19360,19360,0
|
|
20250121,163800,157196590,19360,19360,19360,19360,0
|
|
20250121,163700,157196590,19360,19360,19360,19360,2872
|
|
20250121,163600,157196590,19360,19360,19360,19360,0
|
|
20250121,163500,157196590,19360,19360,19360,19360,0
|
|
20250121,163400,157196590,19360,19360,19360,19360,0
|
|
20250121,163300,157196590,19360,19360,19360,19360,0
|
|
20250121,163200,157196590,19360,19360,19360,19360,0
|
|
20250121,163100,157196590,19360,19360,19360,19360,0
|
|
20250121,163000,157196590,19360,19360,19360,19360,0
|
|
20250121,162900,157196590,19360,19360,19360,19360,0
|
|
20250121,162800,157196590,19360,19360,19360,19360,0
|
|
20250121,162700,157196590,19360,19360,19360,19360,0
|
|
20250121,162600,157196590,19360,19360,19360,19360,0
|
|
20250121,162500,157196590,19360,19360,19360,19360,0
|
|
20250121,162400,157196590,19360,19360,19360,19360,0
|
|
20250121,162300,157196590,19360,19360,19360,19360,0
|
|
20250121,162200,157196590,19360,19360,19360,19360,0
|
|
20250121,162100,157196590,19360,19360,19360,19360,0
|
|
20250121,162000,157196590,19360,19360,19360,19360,0
|
|
20250121,161900,157196590,19360,19360,19360,19360,0
|
|
20250121,161800,157196590,19360,19360,19360,19360,0
|
|
20250121,161700,157196590,19360,19360,19360,19360,0
|
|
20250121,161600,157196590,19360,19360,19360,19360,0
|
|
20250121,161500,157196590,19360,19360,19360,19360,0
|
|
20250121,161400,157196590,19360,19360,19360,19360,0
|
|
20250121,161300,157196590,19360,19360,19360,19360,0
|
|
20250121,161200,157196590,19360,19360,19360,19360,0
|
|
20250121,161100,157196590,19360,19360,19360,19360,0
|
|
20250121,161000,157196590,19360,19360,19360,19360,0
|
|
20250121,160900,157196590,19360,19360,19360,19360,0
|
|
20250121,160800,157196590,19360,19360,19360,19360,0
|
|
20250121,160700,157196590,19360,19360,19360,19360,2872
|
|
20250121,160600,157196590,19360,19360,19360,19360,0
|
|
20250121,160500,157196590,19360,19360,19360,19360,0
|
|
20250121,160400,157196590,19360,19360,19360,19360,0
|
|
20250121,160300,157196590,19360,19360,19360,19360,0
|
|
20250121,160200,157196590,19360,19360,19360,19360,0
|
|
20250121,160100,157196590,19360,19360,19360,19360,0
|
|
20250121,160000,157196590,19360,19360,19360,19360,0
|
|
20250121,155900,157196590,19360,19360,19360,19360,0
|
|
20250121,155800,157196590,19360,19360,19360,19360,0
|
|
20250121,155700,157196590,19360,19360,19360,19360,0
|
|
20250121,155600,157196590,19360,19360,19360,19360,0
|
|
20250121,155500,157196590,19360,19360,19360,19360,0
|
|
20250121,155400,157196590,19360,19360,19360,19360,0
|
|
20250121,155300,157196590,19360,19360,19360,19360,0
|
|
20250121,155200,157196590,19360,19360,19360,19360,0
|
|
20250121,155100,157196590,19360,19360,19360,19360,0
|
|
20250121,155000,157196590,19360,19360,19360,19360,0
|
|
20250121,154900,157196590,19360,19360,19360,19360,0
|
|
20250121,154800,157196590,19360,19360,19360,19360,0
|
|
20250121,154700,157196590,19360,19360,19360,19360,0
|
|
20250121,154600,157196590,19360,19360,19360,19360,0
|
|
20250121,154500,157196590,19360,19360,19360,19360,0
|
|
20250121,154400,157196590,19360,19360,19360,19360,0
|
|
20250121,154300,157196590,19360,19360,19360,19360,0
|
|
20250121,154200,157196590,19360,19360,19360,19360,0
|
|
20250121,154100,157196590,19360,19360,19360,19360,0
|
|
20250121,154000,157196590,19360,19360,19360,19360,0
|
|
20250121,153900,157196590,19360,19360,19360,19360,0
|
|
20250121,153800,157196590,19360,19360,19360,19360,0
|
|
20250121,153700,157196590,19360,19360,19360,19360,2872
|
|
20250121,153600,157196590,19360,19360,19360,19360,0
|
|
20250121,153500,157196590,19360,19360,19360,19360,0
|
|
20250121,153400,157196590,19360,19360,19360,19360,0
|
|
20250121,153300,157196590,19360,19360,19360,19360,0
|
|
20250121,153200,157196590,19360,19360,19360,19360,0
|
|
20250121,153100,157196590,19360,19360,19360,19360,0
|
|
20250121,153000,157196590,19360,19360,19360,19360,2872
|
|
20250121,152900,101594670,19410,19410,19410,19410,0
|
|
20250121,152800,101594670,19410,19410,19410,19410,0
|
|
20250121,152700,101594670,19410,19410,19410,19410,0
|
|
20250121,152600,101594670,19410,19410,19410,19410,0
|
|
20250121,152500,101594670,19410,19410,19410,19410,0
|
|
20250121,152400,101594670,19410,19410,19410,19410,0
|
|
20250121,152300,101594670,19410,19410,19410,19410,0
|
|
20250121,152200,101594670,19410,19410,19410,19410,0
|
|
20250121,152100,101594670,19410,19410,19410,19410,0
|
|
20250121,152000,101594670,19410,19410,19410,19410,0
|
|
20250121,151900,101594670,19410,19400,19410,19400,29
|
|
20250121,151800,101032060,19400,19400,19410,19400,29
|
|
20250121,151700,100469440,19400,19420,19430,19400,50
|
|
20250121,151600,99498270,19430,19430,19430,19430,0
|
|
20250121,151500,99498270,19430,19430,19430,19430,0
|
|
20250121,151400,99498270,19430,19430,19430,19430,1
|
|
20250121,151300,99478840,19430,19430,19430,19430,2
|
|
20250121,151200,99439980,19430,19430,19430,19430,1
|
|
20250121,151100,99420550,19430,19430,19430,19430,1
|
|
20250121,151000,99401120,19410,19410,19410,19410,27
|
|
20250121,150900,98877050,19410,19410,19410,19410,1
|
|
20250121,150800,98857640,19410,19410,19410,19410,0
|
|
20250121,150700,98857640,19410,19410,19410,19410,11
|
|
20250121,150600,98644130,19410,19410,19410,19410,1
|
|
20250121,150500,98624720,19410,19410,19410,19410,0
|
|
20250121,150400,98624720,19410,19410,19410,19410,1
|
|
20250121,150300,98605310,19410,19410,19410,19410,0
|
|
20250121,150200,98605310,19410,19410,19410,19410,1
|
|
20250121,150100,98585900,19410,19410,19410,19410,0
|
|
20250121,150000,98585900,19410,19410,19410,19410,1
|
|
20250121,145900,98566490,19410,19410,19410,19410,0
|
|
20250121,145800,98566490,19410,19410,19410,19410,0
|
|
20250121,145700,98566490,19410,19410,19410,19410,1
|
|
20250121,145600,98547080,19410,19410,19410,19410,0
|
|
20250121,145500,98547080,19410,19410,19410,19410,0
|
|
20250121,145400,98547080,19410,19410,19410,19410,1
|
|
20250121,145300,98527670,19410,19410,19410,19410,0
|
|
20250121,145200,98527670,19410,19410,19410,19410,0
|
|
20250121,145100,98527670,19410,19410,19410,19410,0
|
|
20250121,145000,98527670,19410,19410,19410,19410,0
|
|
20250121,144900,98527670,19410,19410,19410,19410,0
|
|
20250121,144800,98527670,19410,19410,19410,19410,0
|
|
20250121,144700,98527670,19410,19410,19410,19410,0
|
|
20250121,144600,98527670,19410,19410,19410,19410,0
|
|
20250121,144500,98527670,19410,19410,19410,19410,0
|
|
20250121,144400,98527670,19410,19410,19410,19410,0
|
|
20250121,144300,98527670,19410,19410,19410,19410,0
|
|
20250121,144200,98527670,19410,19410,19410,19410,0
|
|
20250121,144100,98527670,19410,19410,19410,19410,0
|
|
20250121,144000,98527670,19410,19410,19410,19410,0
|
|
20250121,143900,98527670,19410,19410,19410,19410,5
|
|
20250121,143800,98430620,19400,19400,19400,19400,0
|
|
20250121,143700,98430620,19400,19400,19400,19400,0
|
|
20250121,143600,98430620,19400,19400,19400,19400,0
|
|
20250121,143500,98430620,19400,19400,19400,19400,0
|
|
20250121,143400,98430620,19400,19400,19400,19400,0
|
|
20250121,143300,98430620,19400,19400,19400,19400,0
|
|
20250121,143200,98430620,19400,19400,19400,19400,7
|
|
20250121,143100,98294820,19410,19410,19410,19410,4
|
|
20250121,143000,98217180,19390,19390,19390,19390,0
|
|
20250121,142900,98217180,19390,19390,19390,19390,0
|
|
20250121,142800,98217180,19390,19390,19390,19390,0
|
|
20250121,142700,98217180,19390,19390,19390,19390,0
|
|
20250121,142600,98217180,19390,19390,19390,19390,0
|
|
20250121,142500,98217180,19390,19390,19390,19390,250
|
|
20250121,142400,93369680,19390,19390,19390,19390,0
|
|
20250121,142300,93369680,19390,19390,19390,19390,0
|
|
20250121,142200,93369680,19390,19390,19390,19390,0
|
|
20250121,142100,93369680,19390,19420,19420,19390,398
|
|
20250121,142000,85650600,19430,19430,19430,19430,0
|
|
20250121,141900,85650600,19430,19430,19430,19430,3
|
|
20250121,141800,85592310,19440,19440,19440,19440,0
|
|
20250121,141700,85592310,19440,19440,19440,19440,0
|
|
20250121,141600,85592310,19440,19440,19440,19440,0
|
|
20250121,141500,85592310,19440,19420,19440,19420,4
|
|
20250121,141400,85514570,19440,19440,19440,19440,0
|
|
20250121,141300,85514570,19440,19440,19440,19440,0
|
|
20250121,141200,85514570,19440,19440,19440,19440,0
|
|
20250121,141100,85514570,19440,19440,19440,19440,0
|
|
20250121,141000,85514570,19440,19440,19440,19440,0
|
|
20250121,140900,85514570,19440,19440,19440,19440,0
|
|
20250121,140800,85514570,19440,19440,19440,19440,0
|
|
20250121,140700,85514570,19440,19440,19440,19440,0
|
|
20250121,140600,85514570,19440,19440,19440,19440,0
|
|
20250121,140500,85514570,19440,19440,19440,19440,0
|
|
20250121,140400,85514570,19440,19440,19440,19440,1
|
|
20250121,140300,85495130,19440,19420,19440,19420,2
|
|
20250121,140200,85456270,19430,19430,19430,19430,0
|
|
20250121,140100,85456270,19430,19430,19430,19430,1
|
|
20250121,140000,85436840,19400,19420,19420,19400,326
|
|
20250121,135900,79109480,19430,19430,19430,19430,0
|
|
20250121,135800,79109480,19430,19430,19430,19430,0
|
|
20250121,135700,79109480,19430,19430,19430,19430,4
|
|
20250121,135600,79031760,19430,19430,19430,19430,0
|
|
20250121,135500,79031760,19430,19430,19430,19430,0
|
|
20250121,135400,79031760,19430,19430,19430,19430,0
|
|
20250121,135300,79031760,19430,19430,19430,19430,0
|
|
20250121,135200,79031760,19430,19430,19430,19430,1
|
|
20250121,135100,79012330,19440,19440,19440,19440,0
|
|
20250121,135000,79012330,19440,19440,19440,19440,0
|
|
20250121,134900,79012330,19440,19440,19440,19440,0
|
|
20250121,134800,79012330,19440,19440,19440,19440,0
|
|
20250121,134700,79012330,19440,19440,19440,19440,0
|
|
20250121,134600,79012330,19440,19440,19440,19440,0
|
|
20250121,134500,79012330,19440,19440,19440,19440,0
|
|
20250121,134400,79012330,19440,19440,19440,19440,0
|
|
20250121,134300,79012330,19440,19440,19440,19440,0
|
|
20250121,134200,79012330,19440,19440,19440,19440,0
|
|
20250121,134100,79012330,19440,19440,19440,19440,0
|
|
20250121,134000,79012330,19440,19440,19440,19440,0
|
|
20250121,133900,79012330,19440,19440,19440,19440,0
|
|
20250121,133800,79012330,19440,19440,19440,19440,0
|
|
20250121,133700,79012330,19440,19440,19440,19440,0
|
|
20250121,133600,79012330,19440,19440,19440,19440,5
|
|
20250121,133500,78915130,19450,19450,19450,19450,0
|
|
20250121,133400,78915130,19450,19450,19450,19450,0
|
|
20250121,133300,78915130,19450,19450,19450,19450,1
|
|
20250121,133200,78895680,19460,19460,19460,19460,0
|
|
20250121,133100,78895680,19460,19460,19460,19460,0
|
|
20250121,133000,78895680,19460,19460,19460,19460,0
|
|
20250121,132900,78895680,19460,19460,19460,19460,0
|
|
20250121,132800,78895680,19460,19460,19460,19460,0
|
|
20250121,132700,78895680,19460,19460,19460,19460,0
|
|
20250121,132600,78895680,19460,19460,19460,19460,0
|
|
20250121,132500,78895680,19460,19430,19460,19430,2
|
|
20250121,132400,78856790,19400,19400,19400,19400,0
|
|
20250121,132300,78856790,19400,19400,19400,19400,0
|
|
20250121,132200,78856790,19400,19400,19400,19400,0
|
|
20250121,132100,78856790,19400,19400,19400,19400,0
|
|
20250121,132000,78856790,19400,19400,19400,19400,0
|
|
20250121,131900,78856790,19400,19400,19400,19400,0
|
|
20250121,131800,78856790,19400,19400,19400,19400,0
|
|
20250121,131700,78856790,19400,19400,19400,19400,0
|
|
20250121,131600,78856790,19400,19400,19400,19400,0
|
|
20250121,131500,78856790,19400,19400,19400,19400,100
|
|
20250121,131400,76916790,19400,19400,19400,19400,1
|
|
20250121,131300,76897390,19400,19400,19400,19400,8
|
|
20250121,131200,76742190,19400,19400,19400,19400,0
|
|
20250121,131100,76742190,19400,19400,19400,19400,0
|
|
20250121,131000,76742190,19400,19400,19400,19400,0
|
|
20250121,130900,76742190,19400,19400,19400,19400,0
|
|
20250121,130800,76742190,19400,19400,19400,19400,0
|
|
20250121,130700,76742190,19400,19400,19400,19400,1
|
|
20250121,130600,76722790,19400,19430,19430,19400,180
|
|
20250121,130500,73230580,19450,19450,19450,19450,0
|
|
20250121,130400,73230580,19450,19450,19450,19450,0
|
|
20250121,130300,73230580,19450,19450,19450,19450,0
|
|
20250121,130200,73230580,19450,19450,19450,19450,0
|
|
20250121,130100,73230580,19450,19450,19450,19450,0
|
|
20250121,130000,73230580,19450,19450,19450,19450,0
|
|
20250121,125900,73230580,19450,19450,19450,19450,0
|
|
20250121,125800,73230580,19450,19450,19450,19450,0
|
|
20250121,125700,73230580,19450,19450,19450,19450,0
|
|
20250121,125600,73230580,19450,19460,19460,19450,3
|
|
20250121,125500,73172220,19450,19450,19450,19450,1
|
|
20250121,125400,73152770,19460,19460,19460,19460,0
|
|
20250121,125300,73152770,19460,19460,19460,19460,0
|
|
20250121,125200,73152770,19460,19450,19460,19450,206
|
|
20250121,125100,69145100,19450,19450,19450,19450,0
|
|
20250121,125000,69145100,19450,19450,19450,19450,0
|
|
20250121,124900,69145100,19450,19450,19450,19450,0
|
|
20250121,124800,69145100,19450,19450,19450,19450,0
|
|
20250121,124700,69145100,19450,19450,19450,19450,0
|
|
20250121,124600,69145100,19450,19450,19450,19450,0
|
|
20250121,124500,69145100,19450,19450,19450,19450,0
|
|
20250121,124400,69145100,19450,19450,19450,19450,0
|
|
20250121,124300,69145100,19450,19440,19450,19440,2
|
|
20250121,124200,69106210,19450,19450,19450,19450,0
|
|
20250121,124100,69106210,19450,19450,19450,19450,0
|
|
20250121,124000,69106210,19450,19450,19450,19450,0
|
|
20250121,123900,69106210,19450,19450,19450,19450,0
|
|
20250121,123800,69106210,19450,19450,19450,19450,0
|
|
20250121,123700,69106210,19450,19450,19450,19450,0
|
|
20250121,123600,69106210,19450,19450,19450,19450,0
|
|
20250121,123500,69106210,19450,19450,19450,19450,0
|
|
20250121,123400,69106210,19450,19430,19450,19430,2
|
|
20250121,123300,69067330,19450,19450,19450,19450,0
|
|
20250121,123200,69067330,19450,19450,19450,19450,0
|
|
20250121,123100,69067330,19450,19450,19450,19450,0
|
|
20250121,123000,69067330,19450,19430,19450,19430,11
|
|
20250121,122900,68853420,19460,19460,19460,19460,0
|
|
20250121,122800,68853420,19460,19460,19460,19460,0
|
|
20250121,122700,68853420,19460,19450,19460,19450,26
|
|
20250121,122600,68347560,19430,19430,19430,19430,0
|
|
20250121,122500,68347560,19430,19430,19430,19430,0
|
|
20250121,122400,68347560,19430,19430,19430,19430,0
|
|
20250121,122300,68347560,19430,19430,19430,19430,0
|
|
20250121,122200,68347560,19430,19430,19430,19430,0
|
|
20250121,122100,68347560,19430,19440,19440,19430,2
|
|
20250121,122000,68308690,19450,19450,19450,19450,0
|
|
20250121,121900,68308690,19450,19430,19450,19430,4
|
|
20250121,121800,68230930,19440,19430,19440,19400,102
|
|
20250121,121700,66251760,19430,19430,19430,19430,0
|
|
20250121,121600,66251760,19430,19430,19430,19430,0
|
|
20250121,121500,66251760,19430,19430,19430,19430,0
|
|
20250121,121400,66251760,19430,19440,19440,19430,19
|
|
20250121,121300,65882560,19450,19450,19450,19450,0
|
|
20250121,121200,65882560,19450,19450,19450,19450,0
|
|
20250121,121100,65882560,19450,19450,19450,19450,0
|
|
20250121,121000,65882560,19450,19450,19450,19450,0
|
|
20250121,120900,65882560,19450,19450,19450,19450,0
|
|
20250121,120800,65882560,19450,19450,19450,19450,1
|
|
20250121,120700,65863110,19450,19450,19450,19450,0
|
|
20250121,120600,65863110,19450,19450,19450,19450,0
|
|
20250121,120500,65863110,19450,19450,19450,19450,0
|
|
20250121,120400,65863110,19450,19450,19450,19450,0
|
|
20250121,120300,65863110,19450,19450,19450,19450,0
|
|
20250121,120200,65863110,19450,19450,19450,19450,1
|
|
20250121,120100,65843660,19450,19450,19450,19450,0
|
|
20250121,120000,65843660,19450,19450,19450,19450,0
|
|
20250121,115900,65843660,19450,19450,19450,19450,0
|
|
20250121,115800,65843660,19450,19450,19450,19450,1
|
|
20250121,115700,65824210,19450,19450,19450,19450,0
|
|
20250121,115600,65824210,19450,19450,19450,19450,0
|
|
20250121,115500,65824210,19450,19450,19450,19450,50
|
|
20250121,115400,64851710,19450,19450,19450,19450,0
|
|
20250121,115300,64851710,19450,19450,19450,19450,3
|
|
20250121,115200,64793360,19450,19450,19450,19450,0
|
|
20250121,115100,64793360,19450,19450,19450,19450,213
|
|
20250121,115000,60650510,19450,19450,19450,19450,0
|
|
20250121,114900,60650510,19450,19450,19450,19450,0
|
|
20250121,114800,60650510,19450,19450,19450,19450,0
|
|
20250121,114700,60650510,19450,19450,19450,19450,0
|
|
20250121,114600,60650510,19450,19450,19450,19450,0
|
|
20250121,114500,60650510,19450,19450,19450,19450,1
|
|
20250121,114400,60631060,19450,19450,19450,19450,0
|
|
20250121,114300,60631060,19450,19450,19450,19450,1
|
|
20250121,114200,60611610,19450,19450,19450,19450,0
|
|
20250121,114100,60611610,19450,19450,19450,19450,0
|
|
20250121,114000,60611610,19450,19450,19450,19450,0
|
|
20250121,113900,60611610,19450,19450,19450,19450,0
|
|
20250121,113800,60611610,19450,19450,19450,19450,0
|
|
20250121,113700,60611610,19450,19450,19450,19450,0
|
|
20250121,113600,60611610,19450,19450,19450,19450,0
|
|
20250121,113500,60611610,19450,19450,19450,19450,0
|
|
20250121,113400,60611610,19450,19450,19450,19450,0
|
|
20250121,113300,60611610,19450,19450,19450,19450,0
|
|
20250121,113200,60611610,19450,19450,19450,19450,0
|
|
20250121,113100,60611610,19450,19450,19450,19450,0
|
|
20250121,113000,60611610,19450,19450,19450,19450,0
|
|
20250121,112900,60611610,19450,19450,19450,19450,0
|
|
20250121,112800,60611610,19450,19450,19450,19450,0
|
|
20250121,112700,60611610,19450,19440,19450,19440,2
|
|
20250121,112600,60572720,19440,19440,19440,19440,9
|
|
20250121,112500,60397760,19440,19440,19440,19440,1
|
|
20250121,112400,60378320,19430,19430,19430,19430,0
|
|
20250121,112300,60378320,19430,19430,19430,19430,0
|
|
20250121,112200,60378320,19430,19430,19430,19430,0
|
|
20250121,112100,60378320,19430,19430,19430,19430,0
|
|
20250121,112000,60378320,19430,19430,19430,19430,10
|
|
20250121,111900,60184020,19430,19430,19430,19430,0
|
|
20250121,111800,60184020,19430,19430,19430,19430,0
|
|
20250121,111700,60184020,19430,19430,19430,19430,0
|
|
20250121,111600,60184020,19430,19430,19430,19430,0
|
|
20250121,111500,60184020,19430,19430,19430,19430,2
|
|
20250121,111400,60145160,19440,19440,19440,19440,0
|
|
20250121,111300,60145160,19440,19440,19440,19440,0
|
|
20250121,111200,60145160,19440,19440,19440,19440,38
|
|
20250121,111100,59406440,19440,19450,19450,19440,12
|
|
20250121,111000,59173060,19450,19450,19450,19450,10
|
|
20250121,110900,58978560,19450,19450,19450,19450,11
|
|
20250121,110800,58764610,19450,19450,19450,19450,29
|
|
20250121,110700,58200560,19450,19450,19450,19450,0
|
|
20250121,110600,58200560,19450,19450,19450,19450,11
|
|
20250121,110500,57986610,19460,19460,19460,19460,1
|
|
20250121,110400,57967150,19450,19450,19450,19450,0
|
|
20250121,110300,57967150,19450,19450,19450,19450,12
|
|
20250121,110200,57733750,19450,19460,19460,19450,2
|
|
20250121,110100,57694840,19460,19460,19460,19460,0
|
|
20250121,110000,57694840,19460,19460,19460,19460,0
|
|
20250121,105900,57694840,19460,19460,19460,19460,0
|
|
20250121,105800,57694840,19460,19460,19460,19460,1
|
|
20250121,105700,57675380,19460,19460,19460,19460,0
|
|
20250121,105600,57675380,19460,19460,19460,19460,0
|
|
20250121,105500,57675380,19460,19450,19460,19450,4
|
|
20250121,105400,57597570,19460,19450,19460,19450,2
|
|
20250121,105300,57558660,19450,19450,19450,19450,183
|
|
20250121,105200,53999310,19450,19450,19450,19450,0
|
|
20250121,105100,53999310,19450,19450,19450,19450,0
|
|
20250121,105000,53999310,19450,19450,19450,19450,0
|
|
20250121,104900,53999310,19450,19450,19450,19450,0
|
|
20250121,104800,53999310,19450,19450,19450,19450,2
|
|
20250121,104700,53960410,19450,19450,19450,19450,0
|
|
20250121,104600,53960410,19450,19450,19450,19450,0
|
|
20250121,104500,53960410,19450,19450,19450,19450,2
|
|
20250121,104400,53921510,19450,19450,19450,19450,5
|
|
20250121,104300,53824260,19450,19450,19450,19450,15
|
|
20250121,104200,53532510,19450,19430,19450,19430,7
|
|
20250121,104100,53396430,19450,19450,19450,19450,0
|
|
20250121,104000,53396430,19450,19450,19450,19450,0
|
|
20250121,103900,53396430,19450,19450,19450,19450,0
|
|
20250121,103800,53396430,19450,19450,19450,19450,0
|
|
20250121,103700,53396430,19450,19450,19450,19450,0
|
|
20250121,103600,53396430,19450,19430,19450,19430,3
|
|
20250121,103500,53338120,19450,19440,19450,19440,4
|
|
20250121,103400,53260330,19450,19450,19450,19450,0
|
|
20250121,103300,53260330,19450,19440,19450,19440,2
|
|
20250121,103200,53221440,19440,19440,19440,19440,1
|
|
20250121,103100,53202000,19450,19450,19450,19450,0
|
|
20250121,103000,53202000,19450,19450,19450,19450,0
|
|
20250121,102900,53202000,19450,19450,19450,19450,0
|
|
20250121,102800,53202000,19450,19420,19450,19420,423
|
|
20250121,102700,44987310,19420,19420,19420,19420,0
|
|
20250121,102600,44987310,19420,19420,19420,19420,0
|
|
20250121,102500,44987310,19420,19420,19420,19420,1
|
|
20250121,102400,44967890,19410,19410,19410,19410,0
|
|
20250121,102300,44967890,19410,19410,19410,19410,0
|
|
20250121,102200,44967890,19410,19410,19410,19410,2
|
|
20250121,102100,44929070,19400,19440,19440,19400,929
|
|
20250121,102000,26900760,19450,19450,19450,19450,1
|
|
20250121,101900,26881310,19450,19450,19450,19450,0
|
|
20250121,101800,26881310,19450,19450,19450,19450,0
|
|
20250121,101700,26881310,19450,19440,19450,19440,10
|
|
20250121,101600,26686820,19450,19450,19450,19450,2
|
|
20250121,101500,26647920,19450,19450,19450,19450,0
|
|
20250121,101400,26647920,19450,19450,19450,19450,1
|
|
20250121,101300,26628470,19440,19440,19440,19440,0
|
|
20250121,101200,26628470,19440,19440,19440,19440,1
|
|
20250121,101100,26609030,19450,19450,19450,19450,0
|
|
20250121,101000,26609030,19450,19430,19450,19430,2
|
|
20250121,100900,26570150,19450,19450,19450,19450,0
|
|
20250121,100800,26570150,19450,19450,19450,19450,0
|
|
20250121,100700,26570150,19450,19430,19450,19430,2
|
|
20250121,100600,26531270,19450,19450,19450,19450,0
|
|
20250121,100500,26531270,19450,19420,19450,19420,50
|
|
20250121,100400,25560230,19430,19430,19430,19430,0
|
|
20250121,100300,25560230,19430,19430,19430,19430,1
|
|
20250121,100200,25540800,19430,19440,19450,19430,33
|
|
20250121,100100,24899460,19440,19440,19440,19440,0
|
|
20250121,100000,24899460,19440,19440,19440,19440,1
|
|
20250121,095900,24880020,19440,19440,19440,19440,1
|
|
20250121,095800,24860580,19440,19440,19440,19440,1
|
|
20250121,095700,24841140,19440,19440,19440,19440,72
|
|
20250121,095600,23441460,19450,19450,19450,19450,0
|
|
20250121,095500,23441460,19450,19450,19450,19450,0
|
|
20250121,095400,23441460,19450,19450,19450,19450,0
|
|
20250121,095300,23441460,19450,19440,19460,19440,34
|
|
20250121,095200,22780460,19440,19450,19450,19440,177
|
|
20250121,095100,19339370,19460,19460,19460,19460,1
|
|
20250121,095000,19319910,19450,19460,19460,19450,196
|
|
20250121,094900,15506700,19490,19490,19490,19490,0
|
|
20250121,094800,15506700,19490,19490,19490,19490,0
|
|
20250121,094700,15506700,19490,19480,19490,19470,19
|
|
20250121,094600,15136740,19490,19470,19490,19470,25
|
|
20250121,094500,14649930,19470,19470,19470,19470,1
|
|
20250121,094400,14630460,19470,19470,19470,19470,0
|
|
20250121,094300,14630460,19470,19470,19470,19470,0
|
|
20250121,094200,14630460,19470,19470,19470,19470,0
|
|
20250121,094100,14630460,19470,19470,19470,19470,1
|
|
20250121,094000,14610990,19470,19480,19480,19470,4
|
|
20250121,093900,14533100,19470,19470,19470,19470,1
|
|
20250121,093800,14513630,19490,19490,19490,19490,0
|
|
20250121,093700,14513630,19490,19490,19490,19490,0
|
|
20250121,093600,14513630,19490,19490,19490,19490,0
|
|
20250121,093500,14513630,19490,19490,19490,19490,0
|
|
20250121,093400,14513630,19490,19490,19490,19490,0
|
|
20250121,093300,14513630,19490,19490,19490,19490,0
|
|
20250121,093200,14513630,19490,19490,19490,19490,0
|
|
20250121,093100,14513630,19490,19490,19490,19490,0
|
|
20250121,093000,14513630,19490,19490,19490,19490,0
|
|
20250121,092900,14513630,19490,19490,19490,19490,0
|
|
20250121,092800,14513630,19490,19490,19490,19490,0
|
|
20250121,092700,14513630,19490,19490,19490,19490,0
|
|
20250121,092600,14513630,19490,19500,19500,19490,3
|
|
20250121,092500,14455150,19490,19470,19490,19470,17
|
|
20250121,092400,14123840,19480,19480,19480,19480,0
|
|
20250121,092300,14123840,19480,19460,19480,19450,341
|
|
20250121,092200,7485810,19450,19450,19450,19450,0
|
|
20250121,092100,7485810,19450,19450,19450,19450,2
|
|
20250121,092000,7446910,19460,19460,19460,19460,98
|
|
20250121,091900,5539830,19460,19450,19460,19450,5
|
|
20250121,091800,5442540,19460,19450,19460,19440,105
|
|
20250121,091700,3401010,19440,19440,19440,19440,0
|
|
20250121,091600,3401010,19440,19440,19440,19440,0
|
|
20250121,091500,3401010,19440,19440,19440,19440,0
|
|
20250121,091400,3401010,19440,19440,19440,19440,0
|
|
20250121,091300,3401010,19440,19440,19440,19440,0
|
|
20250121,091200,3401010,19440,19440,19440,19440,0
|
|
20250121,091100,3401010,19440,19440,19440,19440,0
|
|
20250121,091000,3401010,19440,19440,19440,19440,66
|
|
20250121,090900,2117970,19460,19460,19460,19460,0
|
|
20250121,090800,2117970,19460,19460,19460,19440,4
|
|
20250121,090700,2040150,19430,19430,19430,19430,0
|
|
20250121,090600,2040150,19430,19430,19430,19430,0
|
|
20250121,090500,2040150,19430,19430,19430,19430,0
|
|
20250121,090400,2040150,19430,19430,19430,19430,0
|
|
20250121,090300,2040150,19430,19430,19430,19430,4
|
|
20250121,090200,1962430,19430,19430,19430,19430,0
|
|
20250121,090100,1962430,19430,19430,19430,19430,100
|
|
20250121,090000,19430,19430,19430,19430,19430,1
|