580 lines
30 KiB
CSV
580 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183700,296368190,19510,19510,19510,19510,14
|
|
20250123,183600,296368190,19510,19510,19510,19510,0
|
|
20250123,183500,296368190,19510,19510,19510,19510,0
|
|
20250123,183400,296368190,19510,19510,19510,19510,0
|
|
20250123,183300,296368190,19510,19510,19510,19510,0
|
|
20250123,183200,296368190,19510,19510,19510,19510,0
|
|
20250123,183100,296368190,19510,19510,19510,19510,0
|
|
20250123,183000,296368190,19510,19510,19510,19510,0
|
|
20250123,182900,296368190,19510,19510,19510,19510,0
|
|
20250123,182800,296368190,19510,19510,19510,19510,0
|
|
20250123,182700,296368190,19510,19510,19510,19510,0
|
|
20250123,182600,296368190,19510,19510,19510,19510,0
|
|
20250123,182500,296368190,19510,19510,19510,19510,0
|
|
20250123,182400,296368190,19510,19510,19510,19510,0
|
|
20250123,182300,296368190,19510,19510,19510,19510,0
|
|
20250123,182200,296368190,19510,19510,19510,19510,0
|
|
20250123,182100,296368190,19510,19510,19510,19510,0
|
|
20250123,182000,296368190,19510,19510,19510,19510,0
|
|
20250123,181900,296368190,19510,19510,19510,19510,0
|
|
20250123,181800,296368190,19510,19510,19510,19510,0
|
|
20250123,181700,296368190,19510,19510,19510,19510,0
|
|
20250123,181600,296368190,19510,19510,19510,19510,0
|
|
20250123,181500,296368190,19510,19510,19510,19510,0
|
|
20250123,181400,296368190,19510,19510,19510,19510,0
|
|
20250123,181300,296368190,19510,19510,19510,19510,0
|
|
20250123,181200,296368190,19510,19510,19510,19510,0
|
|
20250123,181100,296368190,19510,19510,19510,19510,0
|
|
20250123,181000,296368190,19510,19510,19510,19510,0
|
|
20250123,180900,296368190,19510,19510,19510,19510,0
|
|
20250123,180800,296368190,19510,19510,19510,19510,0
|
|
20250123,180700,296368190,19510,19510,19510,19510,14
|
|
20250123,180600,296368190,19510,19510,19510,19510,0
|
|
20250123,180500,296368190,19510,19510,19510,19510,0
|
|
20250123,180400,296368190,19510,19510,19510,19510,0
|
|
20250123,180300,296368190,19510,19510,19510,19510,0
|
|
20250123,180200,296368190,19510,19510,19510,19510,0
|
|
20250123,180100,296368190,19510,19510,19510,19510,0
|
|
20250123,180000,296368190,19510,19510,19510,19510,0
|
|
20250123,175900,296368190,19510,19510,19510,19510,0
|
|
20250123,175800,296368190,19510,19510,19510,19510,0
|
|
20250123,175700,296368190,19510,19510,19510,19510,0
|
|
20250123,175600,296368190,19510,19510,19510,19510,0
|
|
20250123,175500,296368190,19510,19510,19510,19510,0
|
|
20250123,175400,296368190,19510,19510,19510,19510,0
|
|
20250123,175300,296368190,19510,19510,19510,19510,0
|
|
20250123,175200,296368190,19510,19510,19510,19510,0
|
|
20250123,175100,296368190,19510,19510,19510,19510,0
|
|
20250123,175000,296368190,19510,19510,19510,19510,0
|
|
20250123,174900,296368190,19510,19510,19510,19510,0
|
|
20250123,174800,296368190,19510,19510,19510,19510,0
|
|
20250123,174700,296368190,19510,19510,19510,19510,0
|
|
20250123,174600,296368190,19510,19510,19510,19510,0
|
|
20250123,174500,296368190,19510,19510,19510,19510,0
|
|
20250123,174400,296368190,19510,19510,19510,19510,0
|
|
20250123,174300,296368190,19510,19510,19510,19510,0
|
|
20250123,174200,296368190,19510,19510,19510,19510,0
|
|
20250123,174100,296368190,19510,19510,19510,19510,0
|
|
20250123,174000,296368190,19510,19510,19510,19510,0
|
|
20250123,173900,296368190,19510,19510,19510,19510,0
|
|
20250123,173800,296368190,19510,19510,19510,19510,0
|
|
20250123,173700,296368190,19510,19510,19510,19510,14
|
|
20250123,173600,296368190,19510,19510,19510,19510,0
|
|
20250123,173500,296368190,19510,19510,19510,19510,0
|
|
20250123,173400,296368190,19510,19510,19510,19510,0
|
|
20250123,173300,296368190,19510,19510,19510,19510,0
|
|
20250123,173200,296368190,19510,19510,19510,19510,0
|
|
20250123,173100,296368190,19510,19510,19510,19510,0
|
|
20250123,173000,296368190,19510,19510,19510,19510,0
|
|
20250123,172900,296368190,19510,19510,19510,19510,0
|
|
20250123,172800,296368190,19510,19510,19510,19510,0
|
|
20250123,172700,296368190,19510,19510,19510,19510,0
|
|
20250123,172600,296368190,19510,19510,19510,19510,0
|
|
20250123,172500,296368190,19510,19510,19510,19510,0
|
|
20250123,172400,296368190,19510,19510,19510,19510,0
|
|
20250123,172300,296368190,19510,19510,19510,19510,0
|
|
20250123,172200,296368190,19510,19510,19510,19510,0
|
|
20250123,172100,296368190,19510,19510,19510,19510,0
|
|
20250123,172000,296368190,19510,19510,19510,19510,0
|
|
20250123,171900,296368190,19510,19510,19510,19510,0
|
|
20250123,171800,296368190,19510,19510,19510,19510,0
|
|
20250123,171700,296368190,19510,19510,19510,19510,0
|
|
20250123,171600,296368190,19510,19510,19510,19510,0
|
|
20250123,171500,296368190,19510,19510,19510,19510,0
|
|
20250123,171400,296368190,19510,19510,19510,19510,0
|
|
20250123,171300,296368190,19510,19510,19510,19510,0
|
|
20250123,171200,296368190,19510,19510,19510,19510,0
|
|
20250123,171100,296368190,19510,19510,19510,19510,0
|
|
20250123,171000,296368190,19510,19510,19510,19510,0
|
|
20250123,170900,296368190,19510,19510,19510,19510,0
|
|
20250123,170800,296368190,19510,19510,19510,19510,0
|
|
20250123,170700,296368190,19510,19510,19510,19510,14
|
|
20250123,170600,296368190,19510,19510,19510,19510,0
|
|
20250123,170500,296368190,19510,19510,19510,19510,0
|
|
20250123,170400,296368190,19510,19510,19510,19510,0
|
|
20250123,170300,296368190,19510,19510,19510,19510,0
|
|
20250123,170200,296368190,19510,19510,19510,19510,0
|
|
20250123,170100,296368190,19510,19510,19510,19510,0
|
|
20250123,170000,296368190,19510,19510,19510,19510,0
|
|
20250123,165900,296368190,19510,19510,19510,19510,0
|
|
20250123,165800,296368190,19510,19510,19510,19510,0
|
|
20250123,165700,296368190,19510,19510,19510,19510,0
|
|
20250123,165600,296368190,19510,19510,19510,19510,0
|
|
20250123,165500,296368190,19510,19510,19510,19510,0
|
|
20250123,165400,296368190,19510,19510,19510,19510,0
|
|
20250123,165300,296368190,19510,19510,19510,19510,0
|
|
20250123,165200,296368190,19510,19510,19510,19510,0
|
|
20250123,165100,296368190,19510,19510,19510,19510,0
|
|
20250123,165000,296368190,19510,19510,19510,19510,0
|
|
20250123,164900,296368190,19510,19510,19510,19510,0
|
|
20250123,164800,296368190,19510,19510,19510,19510,0
|
|
20250123,164700,296368190,19510,19510,19510,19510,0
|
|
20250123,164600,296368190,19510,19510,19510,19510,0
|
|
20250123,164500,296368190,19510,19510,19510,19510,0
|
|
20250123,164400,296368190,19510,19510,19510,19510,0
|
|
20250123,164300,296368190,19510,19510,19510,19510,0
|
|
20250123,164200,296368190,19510,19510,19510,19510,0
|
|
20250123,164100,296368190,19510,19510,19510,19510,0
|
|
20250123,164000,296368190,19510,19510,19510,19510,0
|
|
20250123,163900,296368190,19510,19510,19510,19510,0
|
|
20250123,163800,296368190,19510,19510,19510,19510,0
|
|
20250123,163700,296368190,19510,19510,19510,19510,14
|
|
20250123,163600,296368190,19510,19510,19510,19510,0
|
|
20250123,163500,296368190,19510,19510,19510,19510,0
|
|
20250123,163400,296368190,19510,19510,19510,19510,0
|
|
20250123,163300,296368190,19510,19510,19510,19510,0
|
|
20250123,163200,296368190,19510,19510,19510,19510,0
|
|
20250123,163100,296368190,19510,19510,19510,19510,0
|
|
20250123,163000,296368190,19510,19510,19510,19510,0
|
|
20250123,162900,296368190,19510,19510,19510,19510,0
|
|
20250123,162800,296368190,19510,19510,19510,19510,0
|
|
20250123,162700,296368190,19510,19510,19510,19510,0
|
|
20250123,162600,296368190,19510,19510,19510,19510,0
|
|
20250123,162500,296368190,19510,19510,19510,19510,0
|
|
20250123,162400,296368190,19510,19510,19510,19510,0
|
|
20250123,162300,296368190,19510,19510,19510,19510,0
|
|
20250123,162200,296368190,19510,19510,19510,19510,0
|
|
20250123,162100,296368190,19510,19510,19510,19510,0
|
|
20250123,162000,296368190,19510,19510,19510,19510,0
|
|
20250123,161900,296368190,19510,19510,19510,19510,0
|
|
20250123,161800,296368190,19510,19510,19510,19510,0
|
|
20250123,161700,296368190,19510,19510,19510,19510,0
|
|
20250123,161600,296368190,19510,19510,19510,19510,0
|
|
20250123,161500,296368190,19510,19510,19510,19510,0
|
|
20250123,161400,296368190,19510,19510,19510,19510,0
|
|
20250123,161300,296368190,19510,19510,19510,19510,0
|
|
20250123,161200,296368190,19510,19510,19510,19510,0
|
|
20250123,161100,296368190,19510,19510,19510,19510,0
|
|
20250123,161000,296368190,19510,19510,19510,19510,0
|
|
20250123,160900,296368190,19510,19510,19510,19510,0
|
|
20250123,160800,296368190,19510,19510,19510,19510,0
|
|
20250123,160700,296368190,19510,19510,19510,19510,14
|
|
20250123,160600,296368190,19510,19510,19510,19510,0
|
|
20250123,160500,296368190,19510,19510,19510,19510,0
|
|
20250123,160400,296368190,19510,19510,19510,19510,0
|
|
20250123,160300,296368190,19510,19510,19510,19510,0
|
|
20250123,160200,296368190,19510,19510,19510,19510,0
|
|
20250123,160100,296368190,19510,19510,19510,19510,0
|
|
20250123,160000,296368190,19510,19510,19510,19510,0
|
|
20250123,155900,296368190,19510,19510,19510,19510,0
|
|
20250123,155800,296368190,19510,19510,19510,19510,0
|
|
20250123,155700,296368190,19510,19510,19510,19510,0
|
|
20250123,155600,296368190,19510,19510,19510,19510,0
|
|
20250123,155500,296368190,19510,19510,19510,19510,0
|
|
20250123,155400,296368190,19510,19510,19510,19510,0
|
|
20250123,155300,296368190,19510,19510,19510,19510,0
|
|
20250123,155200,296368190,19510,19510,19510,19510,0
|
|
20250123,155100,296368190,19510,19510,19510,19510,0
|
|
20250123,155000,296368190,19510,19510,19510,19510,0
|
|
20250123,154900,296368190,19510,19510,19510,19510,0
|
|
20250123,154800,296368190,19510,19510,19510,19510,0
|
|
20250123,154700,296368190,19510,19510,19510,19510,0
|
|
20250123,154600,296368190,19510,19510,19510,19510,0
|
|
20250123,154500,296368190,19510,19510,19510,19510,0
|
|
20250123,154400,296368190,19510,19510,19510,19510,0
|
|
20250123,154300,296368190,19510,19510,19510,19510,0
|
|
20250123,154200,296368190,19510,19510,19510,19510,0
|
|
20250123,154100,296368190,19510,19510,19510,19510,0
|
|
20250123,154000,296368190,19510,19510,19510,19510,0
|
|
20250123,153900,296368190,19510,19510,19510,19510,0
|
|
20250123,153800,296368190,19510,19510,19510,19510,0
|
|
20250123,153700,296368190,19510,19510,19510,19510,14
|
|
20250123,153600,296368190,19510,19510,19510,19510,0
|
|
20250123,153500,296368190,19510,19510,19510,19510,0
|
|
20250123,153400,296368190,19510,19510,19510,19510,0
|
|
20250123,153300,296368190,19510,19510,19510,19510,0
|
|
20250123,153200,296368190,19510,19510,19510,19510,0
|
|
20250123,153100,296368190,19510,19510,19510,19510,0
|
|
20250123,153000,296368190,19510,19510,19510,19510,14
|
|
20250123,152900,296095050,19510,19510,19510,19510,0
|
|
20250123,152800,296095050,19510,19510,19510,19510,0
|
|
20250123,152700,296095050,19510,19510,19510,19510,0
|
|
20250123,152600,296095050,19510,19510,19510,19510,0
|
|
20250123,152500,296095050,19510,19510,19510,19510,0
|
|
20250123,152400,296095050,19510,19510,19510,19510,0
|
|
20250123,152300,296095050,19510,19510,19510,19510,0
|
|
20250123,152200,296095050,19510,19510,19510,19510,0
|
|
20250123,152100,296095050,19510,19510,19510,19510,0
|
|
20250123,152000,296095050,19510,19510,19510,19510,0
|
|
20250123,151900,296095050,19510,19510,19510,19510,42
|
|
20250123,151800,295275630,19510,19510,19510,19510,9
|
|
20250123,151700,295100040,19500,19500,19500,19500,0
|
|
20250123,151600,295100040,19500,19500,19500,19500,0
|
|
20250123,151500,295100040,19500,19500,19500,19500,1
|
|
20250123,151400,295080540,19510,19510,19510,19510,5
|
|
20250123,151300,294982990,19500,19500,19500,19500,1
|
|
20250123,151200,294963490,19500,19500,19500,19500,1
|
|
20250123,151100,294943990,19500,19500,19500,19500,1
|
|
20250123,151000,294924490,19500,19500,19500,19500,1
|
|
20250123,150900,294904990,19510,19510,19510,19510,14
|
|
20250123,150800,294631850,19510,19510,19510,19510,1
|
|
20250123,150700,294612340,19510,19510,19510,19510,7
|
|
20250123,150600,294475770,19510,19510,19510,19510,1
|
|
20250123,150500,294456260,19510,19510,19510,19510,1
|
|
20250123,150400,294436750,19510,19500,19510,19500,2
|
|
20250123,150300,294397740,19500,19500,19500,19500,1
|
|
20250123,150200,294378240,19500,19500,19500,19500,17
|
|
20250123,150100,294046740,19500,19500,19500,19500,1
|
|
20250123,150000,294027240,19510,19510,19510,19510,38
|
|
20250123,145900,293285860,19500,19510,19510,19500,1059
|
|
20250123,145800,272624780,19510,19510,19510,19510,1
|
|
20250123,145700,272605270,19510,19510,19510,19510,1
|
|
20250123,145600,272585760,19510,19510,19510,19510,81
|
|
20250123,145500,271005450,19510,19510,19510,19510,1
|
|
20250123,145400,270985940,19520,19510,19520,19510,51
|
|
20250123,145300,269990430,19510,19510,19510,19510,0
|
|
20250123,145200,269990430,19510,19500,19510,19500,278
|
|
20250123,145100,264567700,19500,19500,19510,19500,11
|
|
20250123,145000,264353190,19500,19500,19500,19500,0
|
|
20250123,144900,264353190,19500,19500,19500,19500,0
|
|
20250123,144800,264353190,19500,19500,19500,19500,0
|
|
20250123,144700,264353190,19500,19500,19500,19500,0
|
|
20250123,144600,264353190,19500,19490,19500,19490,304
|
|
20250123,144500,258425210,19490,19490,19490,19490,0
|
|
20250123,144400,258425210,19490,19490,19490,19490,51
|
|
20250123,144300,257431220,19500,19500,19500,19500,0
|
|
20250123,144200,257431220,19500,19500,19500,19500,0
|
|
20250123,144100,257431220,19500,19500,19500,19500,0
|
|
20250123,144000,257431220,19500,19500,19500,19500,0
|
|
20250123,143900,257431220,19500,19500,19500,19500,0
|
|
20250123,143800,257431220,19500,19490,19500,19490,204
|
|
20250123,143700,253453370,19500,19500,19500,19500,0
|
|
20250123,143600,253453370,19500,19500,19500,19500,0
|
|
20250123,143500,253453370,19500,19500,19500,19500,1
|
|
20250123,143400,253433870,19490,19490,19490,19490,122
|
|
20250123,143300,251056090,19470,19470,19470,19470,0
|
|
20250123,143200,251056090,19470,19470,19470,19470,0
|
|
20250123,143100,251056090,19470,19470,19470,19470,0
|
|
20250123,143000,251056090,19470,19470,19470,19470,11
|
|
20250123,142900,250841920,19470,19470,19470,19470,10
|
|
20250123,142800,250647220,19460,19460,19460,19460,13
|
|
20250123,142700,250394240,19460,19460,19460,19460,11
|
|
20250123,142600,250180180,19460,19460,19460,19460,12
|
|
20250123,142500,249946660,19460,19460,19460,19460,22
|
|
20250123,142400,249518540,19460,19460,19460,19460,12
|
|
20250123,142300,249285020,19460,19460,19460,19460,11
|
|
20250123,142200,249070960,19460,19460,19460,19460,11
|
|
20250123,142100,248856900,19460,19460,19460,19460,10
|
|
20250123,142000,248662300,19460,19460,19470,19460,133
|
|
20250123,141900,246073000,19460,19460,19460,19460,12
|
|
20250123,141800,245839480,19460,19470,19470,19460,79
|
|
20250123,141700,244301950,19460,19460,19460,19460,10
|
|
20250123,141600,244107350,19460,19460,19460,19460,12
|
|
20250123,141500,243873830,19460,19460,19460,19460,22
|
|
20250123,141400,243445710,19460,19460,19460,19460,12
|
|
20250123,141300,243212190,19460,19460,19460,19460,11
|
|
20250123,141200,242998130,19460,19460,19460,19460,12
|
|
20250123,141100,242764610,19460,19460,19460,19460,10
|
|
20250123,141000,242570010,19460,19460,19460,19460,22
|
|
20250123,140900,242141890,19460,19460,19460,19460,12
|
|
20250123,140800,241908370,19460,19460,19460,19460,12
|
|
20250123,140700,241674850,19460,19460,19460,19460,13
|
|
20250123,140600,241421870,19460,19460,19460,19460,10
|
|
20250123,140500,241227270,19460,19460,19460,19460,20
|
|
20250123,140400,240838070,19460,19460,19460,19460,12
|
|
20250123,140300,240604550,19460,19460,19460,19460,10
|
|
20250123,140200,240409950,19460,19460,19460,19460,11
|
|
20250123,140100,240195890,19460,19460,19460,19460,11
|
|
20250123,140000,239981830,19460,19460,19460,19460,22
|
|
20250123,135900,239553710,19460,19460,19460,19460,10
|
|
20250123,135800,239359110,19460,19460,19460,19460,10
|
|
20250123,135700,239164510,19460,19460,19460,19460,10
|
|
20250123,135600,238969910,19470,19470,19470,19470,9
|
|
20250123,135500,238794680,19470,19490,19500,19470,12
|
|
20250123,135400,238560990,19460,19460,19460,19460,10
|
|
20250123,135300,238366390,19470,19450,19470,19450,210
|
|
20250123,135200,234277890,19450,19450,19450,19450,10
|
|
20250123,135100,234083390,19450,19450,19450,19450,10
|
|
20250123,135000,233888890,19460,19460,19460,19460,50
|
|
20250123,134900,232915890,19460,19460,19460,19460,10
|
|
20250123,134800,232721290,19470,19470,19470,19470,10
|
|
20250123,134700,232526590,19470,19470,19470,19470,10
|
|
20250123,134600,232331890,19470,19470,19470,19470,20
|
|
20250123,134500,231942490,19470,19470,19470,19470,20
|
|
20250123,134400,231553090,19470,19470,19470,19470,10
|
|
20250123,134300,231358390,19470,19470,19470,19470,10
|
|
20250123,134200,231163690,19470,19470,19470,19470,10
|
|
20250123,134100,230968990,19470,19470,19470,19470,10
|
|
20250123,134000,230774290,19470,19470,19470,19470,10
|
|
20250123,133900,230579590,19470,19460,19470,19460,85
|
|
20250123,133800,228925390,19460,19460,19460,19460,10
|
|
20250123,133700,228730790,19460,19460,19460,19460,10
|
|
20250123,133600,228536190,19470,19450,19470,19450,12
|
|
20250123,133500,228302750,19450,19460,19460,19450,260
|
|
20250123,133400,223243250,19460,19460,19460,19460,10
|
|
20250123,133300,223048650,19460,19460,19460,19460,20
|
|
20250123,133200,222659450,19460,19460,19460,19460,10
|
|
20250123,133100,222464850,19460,19460,19460,19460,10
|
|
20250123,133000,222270250,19460,19460,19460,19460,10
|
|
20250123,132900,222075650,19460,19460,19460,19460,10
|
|
20250123,132800,221881050,19460,19470,19470,19460,18
|
|
20250123,132700,221530690,19470,19460,19470,19460,16
|
|
20250123,132600,221219270,19460,19460,19460,19460,10
|
|
20250123,132500,221024670,19460,19490,19500,19460,16
|
|
20250123,132400,220713120,19460,19490,19490,19460,11
|
|
20250123,132300,220499030,19470,19460,19470,19460,15
|
|
20250123,132200,220207080,19470,19470,19470,19470,15
|
|
20250123,132100,219915030,19470,19470,19470,19470,10
|
|
20250123,132000,219720330,19470,19470,19470,19470,10
|
|
20250123,131900,219525630,19470,19470,19470,19470,10
|
|
20250123,131800,219330930,19470,19470,19470,19470,10
|
|
20250123,131700,219136230,19470,19470,19470,19470,10
|
|
20250123,131600,218941530,19470,19470,19470,19470,21
|
|
20250123,131500,218532660,19470,19470,19470,19470,10
|
|
20250123,131400,218337960,19470,19470,19470,19470,10
|
|
20250123,131300,218143260,19460,19460,19460,19460,10
|
|
20250123,131200,217948660,19460,19460,19460,19460,10
|
|
20250123,131100,217754060,19490,19500,19500,19490,7
|
|
20250123,131000,217617600,19510,19510,19510,19510,15
|
|
20250123,130900,217324950,19520,19520,19520,19520,3
|
|
20250123,130800,217266390,19530,19530,19530,19530,5
|
|
20250123,130700,217168740,19540,19540,19540,19540,3
|
|
20250123,130600,217110120,19550,19550,19550,19550,2
|
|
20250123,130500,217071020,19560,19560,19560,19560,7
|
|
20250123,130400,216934100,19570,19570,19570,19570,0
|
|
20250123,130300,216934100,19570,19570,19570,19570,0
|
|
20250123,130200,216934100,19570,19560,19570,19560,12
|
|
20250123,130100,216699370,19550,19550,19550,19550,0
|
|
20250123,130000,216699370,19550,19550,19550,19550,0
|
|
20250123,125900,216699370,19550,19550,19550,19550,100
|
|
20250123,125800,214744370,19540,19540,19540,19540,0
|
|
20250123,125700,214744370,19540,19540,19540,19540,9
|
|
20250123,125600,214568510,19540,19540,19540,19540,0
|
|
20250123,125500,214568510,19540,19540,19540,19540,0
|
|
20250123,125400,214568510,19540,19540,19540,19540,0
|
|
20250123,125300,214568510,19540,19520,19540,19520,3
|
|
20250123,125200,214509930,19520,19520,19520,19520,0
|
|
20250123,125100,214509930,19520,19520,19520,19520,0
|
|
20250123,125000,214509930,19520,19520,19520,19520,0
|
|
20250123,124900,214509930,19520,19520,19520,19520,0
|
|
20250123,124800,214509930,19520,19520,19520,19520,0
|
|
20250123,124700,214509930,19520,19520,19520,19520,0
|
|
20250123,124600,214509930,19520,19520,19520,19520,0
|
|
20250123,124500,214509930,19520,19520,19520,19520,0
|
|
20250123,124400,214509930,19520,19520,19520,19520,0
|
|
20250123,124300,214509930,19520,19520,19520,19520,0
|
|
20250123,124200,214509930,19520,19520,19520,19520,9
|
|
20250123,124100,214334250,19530,19530,19530,19530,0
|
|
20250123,124000,214334250,19530,19530,19530,19530,0
|
|
20250123,123900,214334250,19530,19530,19530,19530,0
|
|
20250123,123800,214334250,19530,19530,19530,19530,0
|
|
20250123,123700,214334250,19530,19530,19530,19530,1
|
|
20250123,123600,214314720,19500,19500,19500,19500,0
|
|
20250123,123500,214314720,19500,19500,19500,19500,30
|
|
20250123,123400,213729720,19500,19500,19500,19500,3
|
|
20250123,123300,213671220,19480,19480,19480,19480,0
|
|
20250123,123200,213671220,19480,19480,19480,19480,0
|
|
20250123,123100,213671220,19480,19480,19480,19480,0
|
|
20250123,123000,213671220,19480,19480,19480,19480,0
|
|
20250123,122900,213671220,19480,19480,19480,19480,0
|
|
20250123,122800,213671220,19480,19480,19480,19480,0
|
|
20250123,122700,213671220,19480,19480,19480,19480,0
|
|
20250123,122600,213671220,19480,19480,19480,19480,0
|
|
20250123,122500,213671220,19480,19480,19480,19480,0
|
|
20250123,122400,213671220,19480,19480,19480,19480,0
|
|
20250123,122300,213671220,19480,19480,19480,19480,0
|
|
20250123,122200,213671220,19480,19480,19480,19480,2
|
|
20250123,122100,213632260,19490,19490,19490,19490,0
|
|
20250123,122000,213632260,19490,19490,19490,19490,0
|
|
20250123,121900,213632260,19490,19520,19520,19490,500
|
|
20250123,121800,203886750,19530,19530,19530,19530,0
|
|
20250123,121700,203886750,19530,19530,19530,19530,0
|
|
20250123,121600,203886750,19530,19520,19560,19520,14
|
|
20250123,121500,203613160,19520,19520,19520,19520,0
|
|
20250123,121400,203613160,19520,19520,19520,19520,0
|
|
20250123,121300,203613160,19520,19520,19520,19520,0
|
|
20250123,121200,203613160,19520,19520,19520,19520,0
|
|
20250123,121100,203613160,19520,19520,19520,19520,0
|
|
20250123,121000,203613160,19520,19520,19520,19520,0
|
|
20250123,120900,203613160,19520,19520,19520,19520,0
|
|
20250123,120800,203613160,19520,19520,19520,19520,0
|
|
20250123,120700,203613160,19520,19520,19520,19520,8
|
|
20250123,120600,203457000,19520,19520,19520,19520,0
|
|
20250123,120500,203457000,19520,19520,19520,19520,3
|
|
20250123,120400,203398440,19520,19520,19520,19520,3
|
|
20250123,120300,203339880,19520,19520,19520,19520,1
|
|
20250123,120200,203320360,19520,19520,19520,19520,3
|
|
20250123,120100,203261800,19520,19520,19520,19520,0
|
|
20250123,120000,203261800,19520,19520,19520,19520,3
|
|
20250123,115900,203203240,19520,19520,19520,19520,0
|
|
20250123,115800,203203240,19520,19510,19520,19510,15
|
|
20250123,115700,202910540,19530,19530,19530,19530,0
|
|
20250123,115600,202910540,19530,19530,19530,19530,0
|
|
20250123,115500,202910540,19530,19530,19530,19530,0
|
|
20250123,115400,202910540,19530,19530,19530,19530,0
|
|
20250123,115300,202910540,19530,19530,19530,19530,0
|
|
20250123,115200,202910540,19530,19530,19530,19530,0
|
|
20250123,115100,202910540,19530,19530,19530,19530,0
|
|
20250123,115000,202910540,19530,19530,19530,19530,0
|
|
20250123,114900,202910540,19530,19530,19530,19530,0
|
|
20250123,114800,202910540,19530,19530,19530,19530,0
|
|
20250123,114700,202910540,19530,19530,19530,19530,0
|
|
20250123,114600,202910540,19530,19530,19530,19530,0
|
|
20250123,114500,202910540,19530,19530,19530,19530,0
|
|
20250123,114400,202910540,19530,19530,19530,19530,0
|
|
20250123,114300,202910540,19530,19530,19530,19530,0
|
|
20250123,114200,202910540,19530,19530,19530,19530,0
|
|
20250123,114100,202910540,19530,19530,19530,19530,0
|
|
20250123,114000,202910540,19530,19560,19560,19530,2069
|
|
20250123,113900,162442690,19560,19560,19560,19560,0
|
|
20250123,113800,162442690,19560,19560,19560,19560,0
|
|
20250123,113700,162442690,19560,19560,19560,19560,0
|
|
20250123,113600,162442690,19560,19560,19560,19560,0
|
|
20250123,113500,162442690,19560,19560,19560,19560,0
|
|
20250123,113400,162442690,19560,19560,19560,19560,1
|
|
20250123,113300,162423130,19560,19560,19560,19560,0
|
|
20250123,113200,162423130,19560,19560,19560,19560,6
|
|
20250123,113100,162305770,19560,19560,19560,19560,0
|
|
20250123,113000,162305770,19560,19560,19560,19560,0
|
|
20250123,112900,162305770,19560,19560,19560,19560,0
|
|
20250123,112800,162305770,19560,19560,19560,19560,0
|
|
20250123,112700,162305770,19560,19560,19560,19560,0
|
|
20250123,112600,162305770,19560,19560,19560,19560,0
|
|
20250123,112500,162305770,19560,19560,19560,19560,1
|
|
20250123,112400,162286210,19540,19540,19540,19540,0
|
|
20250123,112300,162286210,19540,19540,19540,19540,0
|
|
20250123,112200,162286210,19540,19540,19540,19540,0
|
|
20250123,112100,162286210,19540,19540,19540,19540,5
|
|
20250123,112000,162188510,19540,19540,19540,19540,0
|
|
20250123,111900,162188510,19540,19540,19540,19540,0
|
|
20250123,111800,162188510,19540,19540,19540,19540,2
|
|
20250123,111700,162149430,19540,19540,19540,19540,7
|
|
20250123,111600,162012650,19540,19540,19540,19540,1
|
|
20250123,111500,161993110,19540,19540,19540,19540,0
|
|
20250123,111400,161993110,19540,19540,19540,19540,1
|
|
20250123,111300,161973570,19500,19500,19500,19500,0
|
|
20250123,111200,161973570,19500,19500,19500,19500,0
|
|
20250123,111100,161973570,19500,19500,19500,19500,0
|
|
20250123,111000,161973570,19500,19500,19500,19500,0
|
|
20250123,110900,161973570,19500,19500,19500,19500,0
|
|
20250123,110800,161973570,19500,19500,19500,19500,0
|
|
20250123,110700,161973570,19500,19500,19500,19500,0
|
|
20250123,110600,161973570,19500,19550,19610,19500,353
|
|
20250123,110500,155059040,19540,19540,19540,19540,2
|
|
20250123,110400,155019960,19530,19520,19530,19520,2
|
|
20250123,110300,154980910,19530,19480,19530,19480,738
|
|
20250123,110200,140598940,19480,19480,19480,19480,2
|
|
20250123,110100,140559980,19480,19480,19480,19480,0
|
|
20250123,110000,140559980,19480,19480,19480,19480,2
|
|
20250123,105900,140521020,19480,19480,19480,19480,3
|
|
20250123,105800,140462580,19480,19480,19480,19480,2
|
|
20250123,105700,140423620,19480,19480,19480,19480,2
|
|
20250123,105600,140384660,19480,19480,19480,19480,2
|
|
20250123,105500,140345700,19480,19470,19480,19470,4
|
|
20250123,105400,140267790,19480,19480,19480,19480,0
|
|
20250123,105300,140267790,19480,19480,19480,19480,3
|
|
20250123,105200,140209350,19480,19480,19480,19480,50
|
|
20250123,105100,139235350,19480,19480,19480,19480,83
|
|
20250123,105000,137618510,19480,19480,19480,19480,1
|
|
20250123,104900,137599030,19490,19460,19490,19460,51
|
|
20250123,104800,136606420,19470,19470,19470,19470,0
|
|
20250123,104700,136606420,19470,19460,19470,19460,10
|
|
20250123,104600,136411780,19480,19470,19480,19460,124
|
|
20250123,104500,133997500,19450,19450,19450,19450,5
|
|
20250123,104400,133900250,19450,19450,19450,19450,0
|
|
20250123,104300,133900250,19450,19450,19450,19450,1
|
|
20250123,104200,133880800,19450,19450,19450,19450,5
|
|
20250123,104100,133783550,19460,19460,19460,19460,0
|
|
20250123,104000,133783550,19460,19460,19460,19460,0
|
|
20250123,103900,133783550,19460,19460,19460,19460,0
|
|
20250123,103800,133783550,19460,19450,19460,19450,7
|
|
20250123,103700,133647340,19470,19470,19470,19470,0
|
|
20250123,103600,133647340,19470,19470,19470,19470,0
|
|
20250123,103500,133647340,19470,19470,19470,19470,0
|
|
20250123,103400,133647340,19470,19470,19470,19470,1
|
|
20250123,103300,133627870,19430,19410,19430,19410,3
|
|
20250123,103200,133569620,19400,19400,19400,19400,0
|
|
20250123,103100,133569620,19400,19400,19400,19400,0
|
|
20250123,103000,133569620,19400,19400,19400,19400,0
|
|
20250123,102900,133569620,19400,19400,19400,19400,0
|
|
20250123,102800,133569620,19400,19400,19400,19400,0
|
|
20250123,102700,133569620,19400,19420,19420,19400,200
|
|
20250123,102600,129688760,19420,19420,19420,19420,0
|
|
20250123,102500,129688760,19420,19420,19420,19420,20
|
|
20250123,102400,129300360,19400,19400,19400,19400,0
|
|
20250123,102300,129300360,19400,19400,19400,19400,0
|
|
20250123,102200,129300360,19400,19400,19400,19400,0
|
|
20250123,102100,129300360,19400,19400,19400,19400,0
|
|
20250123,102000,129300360,19400,19400,19400,19400,0
|
|
20250123,101900,129300360,19400,19400,19400,19400,0
|
|
20250123,101800,129300360,19400,19400,19400,19400,0
|
|
20250123,101700,129300360,19400,19420,19420,19400,400
|
|
20250123,101600,121540180,19440,19440,19440,19440,0
|
|
20250123,101500,121540180,19440,19450,19450,19440,9
|
|
20250123,101400,121365170,19450,19470,19480,19450,10
|
|
20250123,101300,121170580,19480,19480,19480,19480,7
|
|
20250123,101200,121034220,19490,19490,19490,19490,5
|
|
20250123,101100,120936770,19490,19420,19490,19420,24
|
|
20250123,101000,120470020,19400,19400,19400,19400,0
|
|
20250123,100900,120470020,19400,19400,19400,19400,0
|
|
20250123,100800,120470020,19400,19400,19400,19400,0
|
|
20250123,100700,120470020,19400,19400,19400,19400,0
|
|
20250123,100600,120470020,19400,19400,19400,19400,0
|
|
20250123,100500,120470020,19400,19400,19400,19400,0
|
|
20250123,100400,120470020,19400,19400,19400,19400,200
|
|
20250123,100300,116590020,19410,19430,19430,19410,1022
|
|
20250123,100200,96752940,19440,19450,19450,19440,13
|
|
20250123,100100,96500210,19450,19450,19450,19450,0
|
|
20250123,100000,96500210,19450,19440,19450,19440,9
|
|
20250123,095900,96325170,19450,19450,19450,19450,0
|
|
20250123,095800,96325170,19450,19440,19450,19440,7
|
|
20250123,095700,96189030,19420,19420,19420,19420,6
|
|
20250123,095600,96072510,19420,19420,19420,19420,0
|
|
20250123,095500,96072510,19420,19430,19430,19420,800
|
|
20250123,095400,80536420,19450,19450,19450,19450,5
|
|
20250123,095300,80439170,19430,19430,19430,19430,0
|
|
20250123,095200,80439170,19430,19450,19450,19430,29
|
|
20250123,095100,79875530,19450,19450,19450,19450,1
|
|
20250123,095000,79856080,19450,19450,19450,19450,5
|
|
20250123,094900,79758830,19450,19450,19450,19450,10
|
|
20250123,094800,79564330,19430,19440,19440,19430,722
|
|
20250123,094700,65533470,19450,19450,19450,19450,5
|
|
20250123,094600,65436220,19450,19450,19450,19450,1
|
|
20250123,094500,65416770,19450,19450,19450,19450,5
|
|
20250123,094400,65319520,19440,19440,19440,19440,550
|
|
20250123,094300,54627520,19440,19460,19460,19440,798
|
|
20250123,094200,39108520,19490,19490,19490,19490,0
|
|
20250123,094100,39108520,19490,19490,19490,19490,0
|
|
20250123,094000,39108520,19490,19490,19490,19490,0
|
|
20250123,093900,39108520,19490,19470,19490,19470,2
|
|
20250123,093800,39069560,19490,19490,19490,19490,0
|
|
20250123,093700,39069560,19490,19470,19490,19470,15
|
|
20250123,093600,38777490,19450,19450,19450,19450,0
|
|
20250123,093500,38777490,19450,19450,19450,19450,0
|
|
20250123,093400,38777490,19450,19450,19450,19450,0
|
|
20250123,093300,38777490,19450,19450,19450,19450,0
|
|
20250123,093200,38777490,19450,19450,19450,19450,0
|
|
20250123,093100,38777490,19450,19450,19450,19450,0
|
|
20250123,093000,38777490,19450,19450,19450,19450,431
|
|
20250123,092900,30394540,19450,19450,19450,19450,0
|
|
20250123,092800,30394540,19450,19450,19450,19450,15
|
|
20250123,092700,30102790,19470,19470,19470,19470,0
|
|
20250123,092600,30102790,19470,19500,19500,19450,1161
|
|
20250123,092500,7513620,19510,19510,19510,19510,0
|
|
20250123,092400,7513620,19510,19510,19510,19510,0
|
|
20250123,092300,7513620,19510,19510,19510,19510,0
|
|
20250123,092200,7513620,19510,19490,19510,19490,3
|
|
20250123,092100,7455110,19500,19470,19500,19460,4
|
|
20250123,092000,7377190,19440,19440,19480,19440,5
|
|
20250123,091900,7279910,19410,19420,19420,19410,200
|
|
20250123,091800,3397880,19420,19420,19420,19420,0
|
|
20250123,091700,3397880,19420,19420,19420,19420,0
|
|
20250123,091600,3397880,19420,19420,19420,19420,90
|
|
20250123,091500,1650080,19520,19520,19520,19520,0
|
|
20250123,091400,1650080,19520,19520,19520,19520,0
|
|
20250123,091300,1650080,19520,19520,19520,19520,0
|
|
20250123,091200,1650080,19520,19520,19520,19520,0
|
|
20250123,091100,1650080,19520,19520,19520,19520,0
|
|
20250123,091000,1650080,19520,19520,19520,19520,0
|
|
20250123,090900,1650080,19520,19520,19520,19520,0
|
|
20250123,090800,1650080,19520,19520,19520,19520,2
|
|
20250123,090700,1611040,19420,19420,19420,19420,0
|
|
20250123,090600,1611040,19420,19420,19420,19420,1
|
|
20250123,090500,1591620,19410,19410,19410,19410,0
|
|
20250123,090400,1591620,19410,19410,19410,19410,0
|
|
20250123,090300,1591620,19410,19410,19410,19410,0
|
|
20250123,090200,1591620,19410,19410,19410,19410,1
|
|
20250123,090100,1572210,19410,19410,19410,19410,0
|
|
20250123,090000,1572210,19410,19410,19410,19410,81
|