600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,185700,436861630,18990,18990,18990,18990,645
|
|
20250115,185600,436861630,18990,18990,18990,18990,0
|
|
20250115,185500,436861630,18990,18990,18990,18990,0
|
|
20250115,185400,436861630,18990,18990,18990,18990,0
|
|
20250115,185300,436861630,18990,18990,18990,18990,0
|
|
20250115,185200,436861630,18990,18990,18990,18990,0
|
|
20250115,185100,436861630,18990,18990,18990,18990,0
|
|
20250115,185000,436861630,18990,18990,18990,18990,0
|
|
20250115,184900,436861630,18990,18990,18990,18990,0
|
|
20250115,184800,436861630,18990,18990,18990,18990,0
|
|
20250115,184700,436861630,18990,18990,18990,18990,0
|
|
20250115,184600,436861630,18990,18990,18990,18990,0
|
|
20250115,184500,436861630,18990,18990,18990,18990,0
|
|
20250115,184400,436861630,18990,18990,18990,18990,0
|
|
20250115,184300,436861630,18990,18990,18990,18990,0
|
|
20250115,184200,436861630,18990,18990,18990,18990,0
|
|
20250115,184100,436861630,18990,18990,18990,18990,0
|
|
20250115,184000,436861630,18990,18990,18990,18990,0
|
|
20250115,183900,436861630,18990,18990,18990,18990,0
|
|
20250115,183800,436861630,18990,18990,18990,18990,0
|
|
20250115,183700,436861630,18990,18990,18990,18990,0
|
|
20250115,183600,436861630,18990,18990,18990,18990,0
|
|
20250115,183500,436861630,18990,18990,18990,18990,0
|
|
20250115,183400,436861630,18990,18990,18990,18990,0
|
|
20250115,183300,436861630,18990,18990,18990,18990,0
|
|
20250115,183200,436861630,18990,18990,18990,18990,0
|
|
20250115,183100,436861630,18990,18990,18990,18990,0
|
|
20250115,183000,436861630,18990,18990,18990,18990,0
|
|
20250115,182900,436861630,18990,18990,18990,18990,0
|
|
20250115,182800,436861630,18990,18990,18990,18990,0
|
|
20250115,182700,436861630,18990,18990,18990,18990,645
|
|
20250115,182600,436861630,18990,18990,18990,18990,0
|
|
20250115,182500,436861630,18990,18990,18990,18990,0
|
|
20250115,182400,436861630,18990,18990,18990,18990,0
|
|
20250115,182300,436861630,18990,18990,18990,18990,0
|
|
20250115,182200,436861630,18990,18990,18990,18990,0
|
|
20250115,182100,436861630,18990,18990,18990,18990,0
|
|
20250115,182000,436861630,18990,18990,18990,18990,0
|
|
20250115,181900,436861630,18990,18990,18990,18990,0
|
|
20250115,181800,436861630,18990,18990,18990,18990,0
|
|
20250115,181700,436861630,18990,18990,18990,18990,0
|
|
20250115,181600,436861630,18990,18990,18990,18990,0
|
|
20250115,181500,436861630,18990,18990,18990,18990,0
|
|
20250115,181400,436861630,18990,18990,18990,18990,0
|
|
20250115,181300,436861630,18990,18990,18990,18990,0
|
|
20250115,181200,436861630,18990,18990,18990,18990,0
|
|
20250115,181100,436861630,18990,18990,18990,18990,0
|
|
20250115,181000,436861630,18990,18990,18990,18990,0
|
|
20250115,180900,436861630,18990,18990,18990,18990,0
|
|
20250115,180800,436861630,18990,18990,18990,18990,0
|
|
20250115,180700,436861630,18990,18990,18990,18990,0
|
|
20250115,180600,436861630,18990,18990,18990,18990,0
|
|
20250115,180500,436861630,18990,18990,18990,18990,0
|
|
20250115,180400,436861630,18990,18990,18990,18990,0
|
|
20250115,180300,436861630,18990,18990,18990,18990,0
|
|
20250115,180200,436861630,18990,18990,18990,18990,0
|
|
20250115,180100,436861630,18990,18990,18990,18990,0
|
|
20250115,180000,436861630,18990,18990,18990,18990,0
|
|
20250115,175900,436861630,18990,18990,18990,18990,0
|
|
20250115,175800,436861630,18990,18990,18990,18990,0
|
|
20250115,175700,436861630,18990,18990,18990,18990,645
|
|
20250115,175600,436861630,18990,18990,18990,18990,0
|
|
20250115,175500,436861630,18990,18990,18990,18990,0
|
|
20250115,175400,436861630,18990,18990,18990,18990,0
|
|
20250115,175300,436861630,18990,18990,18990,18990,0
|
|
20250115,175200,436861630,18990,18990,18990,18990,0
|
|
20250115,175100,436861630,18990,18990,18990,18990,0
|
|
20250115,175000,436861630,18990,18990,18990,18990,0
|
|
20250115,174900,436861630,18990,18990,18990,18990,0
|
|
20250115,174800,436861630,18990,18990,18990,18990,0
|
|
20250115,174700,436861630,18990,18990,18990,18990,0
|
|
20250115,174600,436861630,18990,18990,18990,18990,0
|
|
20250115,174500,436861630,18990,18990,18990,18990,0
|
|
20250115,174400,436861630,18990,18990,18990,18990,0
|
|
20250115,174300,436861630,18990,18990,18990,18990,0
|
|
20250115,174200,436861630,18990,18990,18990,18990,0
|
|
20250115,174100,436861630,18990,18990,18990,18990,0
|
|
20250115,174000,436861630,18990,18990,18990,18990,0
|
|
20250115,173900,436861630,18990,18990,18990,18990,0
|
|
20250115,173800,436861630,18990,18990,18990,18990,0
|
|
20250115,173700,436861630,18990,18990,18990,18990,0
|
|
20250115,173600,436861630,18990,18990,18990,18990,0
|
|
20250115,173500,436861630,18990,18990,18990,18990,0
|
|
20250115,173400,436861630,18990,18990,18990,18990,0
|
|
20250115,173300,436861630,18990,18990,18990,18990,0
|
|
20250115,173200,436861630,18990,18990,18990,18990,0
|
|
20250115,173100,436861630,18990,18990,18990,18990,0
|
|
20250115,173000,436861630,18990,18990,18990,18990,0
|
|
20250115,172900,436861630,18990,18990,18990,18990,0
|
|
20250115,172800,436861630,18990,18990,18990,18990,0
|
|
20250115,172700,436861630,18990,18990,18990,18990,645
|
|
20250115,172600,436861630,18990,18990,18990,18990,0
|
|
20250115,172500,436861630,18990,18990,18990,18990,0
|
|
20250115,172400,436861630,18990,18990,18990,18990,0
|
|
20250115,172300,436861630,18990,18990,18990,18990,0
|
|
20250115,172200,436861630,18990,18990,18990,18990,0
|
|
20250115,172100,436861630,18990,18990,18990,18990,0
|
|
20250115,172000,436861630,18990,18990,18990,18990,0
|
|
20250115,171900,436861630,18990,18990,18990,18990,0
|
|
20250115,171800,436861630,18990,18990,18990,18990,0
|
|
20250115,171700,436861630,18990,18990,18990,18990,0
|
|
20250115,171600,436861630,18990,18990,18990,18990,0
|
|
20250115,171500,436861630,18990,18990,18990,18990,0
|
|
20250115,171400,436861630,18990,18990,18990,18990,0
|
|
20250115,171300,436861630,18990,18990,18990,18990,0
|
|
20250115,171200,436861630,18990,18990,18990,18990,0
|
|
20250115,171100,436861630,18990,18990,18990,18990,0
|
|
20250115,171000,436861630,18990,18990,18990,18990,0
|
|
20250115,170900,436861630,18990,18990,18990,18990,0
|
|
20250115,170800,436861630,18990,18990,18990,18990,0
|
|
20250115,170700,436861630,18990,18990,18990,18990,0
|
|
20250115,170600,436861630,18990,18990,18990,18990,0
|
|
20250115,170500,436861630,18990,18990,18990,18990,0
|
|
20250115,170400,436861630,18990,18990,18990,18990,0
|
|
20250115,170300,436861630,18990,18990,18990,18990,0
|
|
20250115,170200,436861630,18990,18990,18990,18990,0
|
|
20250115,170100,436861630,18990,18990,18990,18990,0
|
|
20250115,170000,436861630,18990,18990,18990,18990,0
|
|
20250115,165900,436861630,18990,18990,18990,18990,0
|
|
20250115,165800,436861630,18990,18990,18990,18990,0
|
|
20250115,165700,436861630,18990,18990,18990,18990,645
|
|
20250115,165600,436861630,18990,18990,18990,18990,0
|
|
20250115,165500,436861630,18990,18990,18990,18990,0
|
|
20250115,165400,436861630,18990,18990,18990,18990,0
|
|
20250115,165300,436861630,18990,18990,18990,18990,0
|
|
20250115,165200,436861630,18990,18990,18990,18990,0
|
|
20250115,165100,436861630,18990,18990,18990,18990,0
|
|
20250115,165000,436861630,18990,18990,18990,18990,0
|
|
20250115,164900,436861630,18990,18990,18990,18990,0
|
|
20250115,164800,436861630,18990,18990,18990,18990,0
|
|
20250115,164700,436861630,18990,18990,18990,18990,0
|
|
20250115,164600,436861630,18990,18990,18990,18990,0
|
|
20250115,164500,436861630,18990,18990,18990,18990,0
|
|
20250115,164400,436861630,18990,18990,18990,18990,0
|
|
20250115,164300,436861630,18990,18990,18990,18990,0
|
|
20250115,164200,436861630,18990,18990,18990,18990,0
|
|
20250115,164100,436861630,18990,18990,18990,18990,0
|
|
20250115,164000,436861630,18990,18990,18990,18990,0
|
|
20250115,163900,436861630,18990,18990,18990,18990,0
|
|
20250115,163800,436861630,18990,18990,18990,18990,0
|
|
20250115,163700,436861630,18990,18990,18990,18990,0
|
|
20250115,163600,436861630,18990,18990,18990,18990,0
|
|
20250115,163500,436861630,18990,18990,18990,18990,0
|
|
20250115,163400,436861630,18990,18990,18990,18990,0
|
|
20250115,163300,436861630,18990,18990,18990,18990,0
|
|
20250115,163200,436861630,18990,18990,18990,18990,0
|
|
20250115,163100,436861630,18990,18990,18990,18990,0
|
|
20250115,163000,436861630,18990,18990,18990,18990,0
|
|
20250115,162900,436861630,18990,18990,18990,18990,0
|
|
20250115,162800,436861630,18990,18990,18990,18990,0
|
|
20250115,162700,436861630,18990,18990,18990,18990,645
|
|
20250115,162600,436861630,18990,18990,18990,18990,0
|
|
20250115,162500,436861630,18990,18990,18990,18990,0
|
|
20250115,162400,436861630,18990,18990,18990,18990,0
|
|
20250115,162300,436861630,18990,18990,18990,18990,0
|
|
20250115,162200,436861630,18990,18990,18990,18990,0
|
|
20250115,162100,436861630,18990,18990,18990,18990,0
|
|
20250115,162000,436861630,18990,18990,18990,18990,0
|
|
20250115,161900,436861630,18990,18990,18990,18990,0
|
|
20250115,161800,436861630,18990,18990,18990,18990,0
|
|
20250115,161700,436861630,18990,18990,18990,18990,0
|
|
20250115,161600,436861630,18990,18990,18990,18990,0
|
|
20250115,161500,436861630,18990,18990,18990,18990,0
|
|
20250115,161400,436861630,18990,18990,18990,18990,0
|
|
20250115,161300,436861630,18990,18990,18990,18990,0
|
|
20250115,161200,436861630,18990,18990,18990,18990,0
|
|
20250115,161100,436861630,18990,18990,18990,18990,0
|
|
20250115,161000,436861630,18990,18990,18990,18990,0
|
|
20250115,160900,436861630,18990,18990,18990,18990,0
|
|
20250115,160800,436861630,18990,18990,18990,18990,0
|
|
20250115,160700,436861630,18990,18990,18990,18990,0
|
|
20250115,160600,436861630,18990,18990,18990,18990,0
|
|
20250115,160500,436861630,18990,18990,18990,18990,0
|
|
20250115,160400,436861630,18990,18990,18990,18990,0
|
|
20250115,160300,436861630,18990,18990,18990,18990,0
|
|
20250115,160200,436861630,18990,18990,18990,18990,0
|
|
20250115,160100,436861630,18990,18990,18990,18990,0
|
|
20250115,160000,436861630,18990,18990,18990,18990,0
|
|
20250115,155900,436861630,18990,18990,18990,18990,0
|
|
20250115,155800,436861630,18990,18990,18990,18990,0
|
|
20250115,155700,436861630,18990,18990,18990,18990,645
|
|
20250115,155600,436861630,18990,18990,18990,18990,0
|
|
20250115,155500,436861630,18990,18990,18990,18990,0
|
|
20250115,155400,436861630,18990,18990,18990,18990,0
|
|
20250115,155300,436861630,18990,18990,18990,18990,0
|
|
20250115,155200,436861630,18990,18990,18990,18990,0
|
|
20250115,155100,436861630,18990,18990,18990,18990,0
|
|
20250115,155000,436861630,18990,18990,18990,18990,0
|
|
20250115,154900,436861630,18990,18990,18990,18990,0
|
|
20250115,154800,436861630,18990,18990,18990,18990,0
|
|
20250115,154700,436861630,18990,18990,18990,18990,0
|
|
20250115,154600,436861630,18990,18990,18990,18990,0
|
|
20250115,154500,436861630,18990,18990,18990,18990,0
|
|
20250115,154400,436861630,18990,18990,18990,18990,0
|
|
20250115,154300,436861630,18990,18990,18990,18990,0
|
|
20250115,154200,436861630,18990,18990,18990,18990,0
|
|
20250115,154100,436861630,18990,18990,18990,18990,0
|
|
20250115,154000,436861630,18990,18990,18990,18990,0
|
|
20250115,153900,436861630,18990,18990,18990,18990,0
|
|
20250115,153800,436861630,18990,18990,18990,18990,0
|
|
20250115,153700,436861630,18990,18990,18990,18990,0
|
|
20250115,153600,436861630,18990,18990,18990,18990,0
|
|
20250115,153500,436861630,18990,18990,18990,18990,0
|
|
20250115,153400,436861630,18990,18990,18990,18990,0
|
|
20250115,153300,436861630,18990,18990,18990,18990,0
|
|
20250115,153200,436861630,18990,18990,18990,18990,0
|
|
20250115,153100,436861630,18990,18990,18990,18990,0
|
|
20250115,153000,436861630,18990,18990,18990,18990,645
|
|
20250115,152900,424613080,18890,18890,18890,18890,0
|
|
20250115,152800,424613080,18890,18890,18890,18890,0
|
|
20250115,152700,424613080,18890,18890,18890,18890,0
|
|
20250115,152600,424613080,18890,18890,18890,18890,0
|
|
20250115,152500,424613080,18890,18890,18890,18890,0
|
|
20250115,152400,424613080,18890,18890,18890,18890,0
|
|
20250115,152300,424613080,18890,18890,18890,18890,0
|
|
20250115,152200,424613080,18890,18890,18890,18890,0
|
|
20250115,152100,424613080,18890,18890,18890,18890,0
|
|
20250115,152000,424613080,18890,18890,18890,18890,0
|
|
20250115,151900,424613080,18890,18920,18920,18890,67
|
|
20250115,151800,423346780,18910,18910,18930,18910,21
|
|
20250115,151700,422949410,18920,18920,18920,18920,117
|
|
20250115,151600,420735770,18910,18910,18910,18910,97
|
|
20250115,151500,418901500,18920,18920,18920,18920,12
|
|
20250115,151400,418674460,18910,18920,18920,18910,40
|
|
20250115,151300,417917930,18910,18910,18910,18910,1
|
|
20250115,151200,417899020,18920,18920,18920,18920,12
|
|
20250115,151100,417671980,18920,18920,18920,18920,12
|
|
20250115,151000,417444940,18920,18910,18920,18910,101
|
|
20250115,150900,415534030,18920,18910,18920,18910,14
|
|
20250115,150800,415269160,18920,18920,18920,18920,12
|
|
20250115,150700,415042120,18910,18910,18910,18910,0
|
|
20250115,150600,415042120,18910,18910,18910,18910,34
|
|
20250115,150500,414399180,18890,18910,18910,18890,325
|
|
20250115,150400,408259570,18910,18910,18910,18910,5
|
|
20250115,150300,408165020,18920,18920,18920,18920,25
|
|
20250115,150200,407692020,18910,18910,18910,18910,5
|
|
20250115,150100,407597470,18910,18910,18910,18910,4
|
|
20250115,150000,407521830,18920,18900,18920,18880,44
|
|
20250115,145900,406690020,18920,18910,18920,18910,78
|
|
20250115,145800,405214390,18900,18910,18910,18900,16
|
|
20250115,145700,404911870,18900,18880,18900,18880,963
|
|
20250115,145600,386712230,18880,18880,18880,18880,0
|
|
20250115,145500,386712230,18880,18880,18880,18880,4
|
|
20250115,145400,386636710,18900,18900,18900,18900,13
|
|
20250115,145300,386391010,18880,18890,18890,18880,23
|
|
20250115,145200,385956680,18900,18900,18900,18900,12
|
|
20250115,145100,385729880,18900,18900,18900,18900,12
|
|
20250115,145000,385503080,18900,18900,18900,18900,12
|
|
20250115,144900,385276280,18900,18900,18900,18900,2
|
|
20250115,144800,385238480,18900,18900,18900,18900,14
|
|
20250115,144700,384973880,18900,18900,18900,18900,16
|
|
20250115,144600,384671480,18900,18900,18900,18900,1
|
|
20250115,144500,384652580,18900,18900,18900,18900,15
|
|
20250115,144400,384369080,18900,18910,18920,18900,62
|
|
20250115,144300,383196900,18920,18930,18930,18920,15
|
|
20250115,144200,382913090,18930,18920,18930,18920,32
|
|
20250115,144100,382307530,18930,18940,18940,18930,27
|
|
20250115,144000,381796400,18940,18940,18940,18940,5
|
|
20250115,143900,381701700,18940,18950,18950,18940,26
|
|
20250115,143800,381209130,18930,18930,18930,18930,0
|
|
20250115,143700,381209130,18930,18930,18930,18930,0
|
|
20250115,143600,381209130,18930,18920,18930,18920,91
|
|
20250115,143500,379486770,18920,18920,18920,18920,0
|
|
20250115,143400,379486770,18920,18920,18920,18920,0
|
|
20250115,143300,379486770,18920,18920,18920,18920,12
|
|
20250115,143200,379259730,18910,18900,18910,18900,193
|
|
20250115,143100,375610760,18900,18910,18910,18900,83
|
|
20250115,143000,374041940,18900,18920,18920,18900,412
|
|
20250115,142900,366254140,18920,18920,18920,18920,35
|
|
20250115,142800,365591940,18910,18910,18910,18910,0
|
|
20250115,142700,365591940,18910,18970,18980,18900,2147
|
|
20250115,142600,324997280,18960,18960,18960,18960,0
|
|
20250115,142500,324997280,18960,18990,18990,18960,67
|
|
20250115,142400,323725340,18990,18990,18990,18990,12
|
|
20250115,142300,323497460,18970,18970,18970,18970,12
|
|
20250115,142200,323269820,18960,18960,18960,18960,0
|
|
20250115,142100,323269820,18960,18990,18990,18960,26
|
|
20250115,142000,322776470,18980,18980,18980,18980,6
|
|
20250115,141900,322662590,18990,18990,18990,18990,0
|
|
20250115,141800,322662590,18990,18990,18990,18990,12
|
|
20250115,141700,322434710,18970,18970,18970,18970,45
|
|
20250115,141600,321581060,18970,18970,18970,18970,0
|
|
20250115,141500,321581060,18970,18980,18990,18970,60
|
|
20250115,141400,320441960,18970,18970,18970,18970,0
|
|
20250115,141300,320441960,18970,18970,18970,18970,0
|
|
20250115,141200,320441960,18970,18960,18970,18950,210
|
|
20250115,141100,316461260,18990,18990,18990,18990,3
|
|
20250115,141000,316404290,18990,18990,18990,18990,10
|
|
20250115,140900,316214390,18950,18950,18950,18950,0
|
|
20250115,140800,316214390,18950,18970,18970,18950,353
|
|
20250115,140700,309524910,18970,18970,18970,18970,1
|
|
20250115,140600,309505940,18970,19000,19000,18970,1508
|
|
20250115,140500,280870580,19000,19000,19000,19000,0
|
|
20250115,140400,280870580,19000,19000,19000,19000,4
|
|
20250115,140300,280794580,19020,19020,19020,19020,37
|
|
20250115,140200,280090840,19010,19010,19010,19010,0
|
|
20250115,140100,280090840,19010,19010,19010,19010,2
|
|
20250115,140000,280052820,19000,19000,19000,19000,0
|
|
20250115,135900,280052820,19000,19000,19000,19000,2
|
|
20250115,135800,280014820,18990,19010,19010,18990,120
|
|
20250115,135700,277734980,19000,19000,19000,19000,0
|
|
20250115,135600,277734980,19000,19000,19000,19000,0
|
|
20250115,135500,277734980,19000,19000,19000,19000,1
|
|
20250115,135400,277715980,19030,19030,19030,19030,24
|
|
20250115,135300,277259260,19000,19020,19020,19000,470
|
|
20250115,135200,268320380,19020,19020,19020,19020,0
|
|
20250115,135100,268320380,19020,19020,19020,19020,10
|
|
20250115,135000,268130180,19020,19020,19020,19020,0
|
|
20250115,134900,268130180,19020,19020,19020,19020,5
|
|
20250115,134800,268035080,19020,19020,19020,19020,0
|
|
20250115,134700,268035080,19020,19020,19020,19020,13
|
|
20250115,134600,267787820,19010,19010,19010,19010,6
|
|
20250115,134500,267673760,19010,19010,19010,19010,0
|
|
20250115,134400,267673760,19010,19010,19010,19010,19
|
|
20250115,134300,267312570,18990,19010,19010,18990,47
|
|
20250115,134200,266419300,19010,19010,19010,19010,0
|
|
20250115,134100,266419300,19010,19010,19010,19010,0
|
|
20250115,134000,266419300,19010,19010,19010,19010,0
|
|
20250115,133900,266419300,19010,19010,19010,19010,0
|
|
20250115,133800,266419300,19010,19010,19010,19010,6
|
|
20250115,133700,266305240,19010,19010,19010,19010,0
|
|
20250115,133600,266305240,19010,19010,19010,19010,0
|
|
20250115,133500,266305240,19010,19010,19010,19010,0
|
|
20250115,133400,266305240,19010,19010,19010,19010,37
|
|
20250115,133300,265601870,18990,18990,18990,18990,0
|
|
20250115,133200,265601870,18990,18990,18990,18990,0
|
|
20250115,133100,265601870,18990,18990,18990,18990,0
|
|
20250115,133000,265601870,18990,18990,18990,18990,0
|
|
20250115,132900,265601870,18990,18990,18990,18990,244
|
|
20250115,132800,260968310,19010,19010,19010,19010,0
|
|
20250115,132700,260968310,19010,19010,19010,19010,0
|
|
20250115,132600,260968310,19010,19010,19010,19010,0
|
|
20250115,132500,260968310,19010,19010,19010,19010,0
|
|
20250115,132400,260968310,19010,19010,19010,19010,0
|
|
20250115,132300,260968310,19010,19000,19010,19000,10
|
|
20250115,132200,260778300,19000,18990,19000,18990,73
|
|
20250115,132100,259391500,18990,18990,18990,18990,9
|
|
20250115,132000,259220590,18990,18990,18990,18990,0
|
|
20250115,131900,259220590,18990,18990,18990,18990,0
|
|
20250115,131800,259220590,18990,18990,18990,18990,0
|
|
20250115,131700,259220590,18990,18990,18990,18990,0
|
|
20250115,131600,259220590,18990,18990,18990,18990,0
|
|
20250115,131500,259220590,18990,19000,19000,18990,59
|
|
20250115,131400,258099740,19000,19000,19000,19000,0
|
|
20250115,131300,258099740,19000,19000,19000,19000,0
|
|
20250115,131200,258099740,19000,19000,19000,19000,0
|
|
20250115,131100,258099740,19000,19000,19000,19000,0
|
|
20250115,131000,258099740,19000,18990,19000,18990,59
|
|
20250115,130900,256978960,18990,18990,18990,18990,0
|
|
20250115,130800,256978960,18990,18990,18990,18990,12
|
|
20250115,130700,256751080,18990,18990,18990,18990,24
|
|
20250115,130600,256295320,18990,18990,18990,18990,14
|
|
20250115,130500,256029460,18990,18990,18990,18990,0
|
|
20250115,130400,256029460,18990,18990,18990,18990,31
|
|
20250115,130300,255440770,18990,18990,18990,18990,0
|
|
20250115,130200,255440770,18990,18990,18990,18990,42
|
|
20250115,130100,254643190,18990,18990,18990,18990,62
|
|
20250115,130000,253465810,18990,18990,18990,18990,0
|
|
20250115,125900,253465810,18990,18990,18990,18990,12
|
|
20250115,125800,253237930,18990,18990,18990,18990,13
|
|
20250115,125700,252991060,18990,18990,18990,18990,1
|
|
20250115,125600,252972070,18990,18990,18990,18990,12
|
|
20250115,125500,252744190,18990,18990,18990,18990,84
|
|
20250115,125400,251149030,18990,18990,18990,18990,0
|
|
20250115,125300,251149030,18990,18990,18990,18990,0
|
|
20250115,125200,251149030,18990,18990,18990,18990,584
|
|
20250115,125100,240058870,19030,19030,19030,19030,0
|
|
20250115,125000,240058870,19030,19030,19030,19030,0
|
|
20250115,124900,240058870,19030,19030,19030,19030,0
|
|
20250115,124800,240058870,19030,19030,19030,19030,0
|
|
20250115,124700,240058870,19030,19030,19030,19030,27
|
|
20250115,124600,239545060,19050,19050,19050,19050,0
|
|
20250115,124500,239545060,19050,19050,19050,19050,0
|
|
20250115,124400,239545060,19050,19050,19050,19050,0
|
|
20250115,124300,239545060,19050,19050,19050,19050,0
|
|
20250115,124200,239545060,19050,19050,19050,19050,0
|
|
20250115,124100,239545060,19050,19000,19050,19000,854
|
|
20250115,124000,223317740,18990,19000,19000,18990,69
|
|
20250115,123900,222006900,19000,19000,19000,19000,2
|
|
20250115,123800,221968900,19000,19000,19000,19000,1
|
|
20250115,123700,221949900,18990,18990,18990,18990,23
|
|
20250115,123600,221513130,18980,18980,18980,18980,0
|
|
20250115,123500,221513130,18980,18980,18980,18980,10
|
|
20250115,123400,221323330,18990,18990,18990,18990,13
|
|
20250115,123300,221076460,18980,18980,18980,18980,0
|
|
20250115,123200,221076460,18980,18990,18990,18980,26
|
|
20250115,123100,220582860,18980,18980,18980,18980,11
|
|
20250115,123000,220374080,18970,18970,18970,18970,0
|
|
20250115,122900,220374080,18970,18970,18970,18970,6
|
|
20250115,122800,220260260,18960,18950,18960,18950,9
|
|
20250115,122700,220089670,18960,18960,18960,18960,0
|
|
20250115,122600,220089670,18960,18960,18960,18960,137
|
|
20250115,122500,217492150,18940,18950,18950,18940,20
|
|
20250115,122400,217113330,18960,18960,18960,18950,36
|
|
20250115,122300,216430880,18980,18980,18980,18980,12
|
|
20250115,122200,216203120,18990,18990,18990,18990,0
|
|
20250115,122100,216203120,18990,18990,18990,18990,0
|
|
20250115,122000,216203120,18990,18960,18990,18950,120
|
|
20250115,121900,213927020,18970,18970,18970,18970,12
|
|
20250115,121800,213699380,18970,18970,18970,18970,0
|
|
20250115,121700,213699380,18970,18970,18970,18970,12
|
|
20250115,121600,213471740,18970,18970,18970,18970,12
|
|
20250115,121500,213244100,18960,18960,18960,18960,14
|
|
20250115,121400,212978660,18960,18970,18970,18960,27
|
|
20250115,121300,212466610,18960,18960,18970,18960,100
|
|
20250115,121200,210569890,18970,18970,18970,18970,5
|
|
20250115,121100,210475040,18970,18970,18970,18970,33
|
|
20250115,121000,209849030,18960,18960,18960,18960,12
|
|
20250115,120900,209621510,18970,18970,18970,18970,1
|
|
20250115,120800,209602540,18970,18970,18970,18970,24
|
|
20250115,120700,209147260,18960,18960,18960,18960,0
|
|
20250115,120600,209147260,18960,18960,18960,18960,9
|
|
20250115,120500,208976620,18970,18970,18980,18970,56
|
|
20250115,120400,207914170,18970,18970,18970,18970,12
|
|
20250115,120300,207686530,18980,18980,18980,18980,0
|
|
20250115,120200,207686530,18980,18980,18980,18970,31
|
|
20250115,120100,207098220,18970,18970,18970,18970,14
|
|
20250115,120000,206832640,18980,18980,18980,18980,13
|
|
20250115,115900,206585900,18970,18980,18980,18970,18
|
|
20250115,115800,206244320,18980,18980,18980,18980,1
|
|
20250115,115700,206225340,18980,18980,18980,18980,12
|
|
20250115,115600,205997580,18980,18980,18980,18980,13
|
|
20250115,115500,205750840,18980,18980,18980,18980,8
|
|
20250115,115400,205599000,18990,18990,18990,18990,13
|
|
20250115,115300,205352130,18990,18980,18990,18980,19
|
|
20250115,115200,204991390,18970,18970,18970,18970,12
|
|
20250115,115100,204763750,18970,18970,18970,18970,0
|
|
20250115,115000,204763750,18970,18990,18990,18970,15
|
|
20250115,114900,204478940,18960,18960,18960,18960,0
|
|
20250115,114800,204478940,18960,19000,19000,18960,220
|
|
20250115,114700,200304160,19000,19000,19000,19000,0
|
|
20250115,114600,200304160,19000,19000,19000,19000,20
|
|
20250115,114500,199924160,18990,18990,18990,18990,0
|
|
20250115,114400,199924160,18990,18990,18990,18990,0
|
|
20250115,114300,199924160,18990,18990,18990,18990,0
|
|
20250115,114200,199924160,18990,18990,18990,18990,0
|
|
20250115,114100,199924160,18990,18990,18990,18990,0
|
|
20250115,114000,199924160,18990,18990,18990,18990,20
|
|
20250115,113900,199544360,19010,19010,19010,19010,0
|
|
20250115,113800,199544360,19010,19010,19010,19010,53
|
|
20250115,113700,198536830,18990,18990,18990,18990,0
|
|
20250115,113600,198536830,18990,18990,18990,18990,0
|
|
20250115,113500,198536830,18990,18990,18990,18990,0
|
|
20250115,113400,198536830,18990,18990,18990,18990,300
|
|
20250115,113300,192839830,19020,19020,19020,19020,0
|
|
20250115,113200,192839830,19020,19020,19020,19020,15
|
|
20250115,113100,192554530,19020,19010,19020,19010,35
|
|
20250115,113000,191889070,19010,19010,19010,19010,4
|
|
20250115,112900,191813030,19020,19020,19020,19020,0
|
|
20250115,112800,191813030,19020,19020,19020,19020,0
|
|
20250115,112700,191813030,19020,19020,19020,19020,0
|
|
20250115,112600,191813030,19020,19020,19020,19020,0
|
|
20250115,112500,191813030,19020,19020,19020,19020,10
|
|
20250115,112400,191622830,19020,19020,19020,19020,12
|
|
20250115,112300,191394590,18990,19010,19020,18990,41
|
|
20250115,112200,190614990,19000,19000,19000,19000,10
|
|
20250115,112100,190424990,18990,18990,18990,18990,2
|
|
20250115,112000,190387010,18990,18990,18990,18990,1
|
|
20250115,111900,190368020,18990,18990,18990,18990,2
|
|
20250115,111800,190330040,18990,18990,18990,18990,2
|
|
20250115,111700,190292060,18960,18960,18960,18960,1
|
|
20250115,111600,190273100,18950,18980,18980,18950,37
|
|
20250115,111500,189571550,18980,19000,19000,18980,49
|
|
20250115,111400,188641260,19000,18980,19000,18980,6
|
|
20250115,111300,188527360,18980,18990,18990,18980,35
|
|
20250115,111200,187862720,18990,19000,19000,18990,5
|
|
20250115,111100,187767760,18980,18980,18980,18980,1
|
|
20250115,111000,187748780,19020,19020,19020,19020,0
|
|
20250115,110900,187748780,19020,18990,19050,18990,76
|
|
20250115,110800,186303800,19020,19020,19020,19020,16
|
|
20250115,110700,185999480,19010,19010,19010,19010,0
|
|
20250115,110600,185999480,19010,19010,19010,19010,0
|
|
20250115,110500,185999480,19010,19010,19010,19010,693
|
|
20250115,110400,172825550,19000,18980,19000,18980,2178
|
|
20250115,110300,131470300,18980,18990,18990,18980,80
|
|
20250115,110200,129951590,18990,18980,18990,18980,7
|
|
20250115,110100,129818710,18980,18970,18980,18970,13
|
|
20250115,110000,129572040,18960,18960,18960,18960,12
|
|
20250115,105900,129344520,18990,18990,18990,18990,12
|
|
20250115,105800,129116640,18950,18950,18950,18950,66
|
|
20250115,105700,127865940,18950,18950,18950,18950,0
|
|
20250115,105600,127865940,18950,18950,19010,18950,14
|
|
20250115,105500,127599920,19000,18990,19000,18940,210
|
|
20250115,105400,123610170,18940,18940,18940,18940,1
|
|
20250115,105300,123591230,18990,19000,19000,18990,63
|
|
20250115,105200,122394730,18930,18990,18990,18930,7
|
|
20250115,105100,122261860,18930,18930,18930,18930,0
|
|
20250115,105000,122261860,18930,18990,18990,18930,14
|
|
20250115,104900,121996120,18920,18920,18920,18920,0
|
|
20250115,104800,121996120,18920,18990,19000,18920,106
|
|
20250115,104700,119982910,18980,18910,18980,18910,16
|
|
20250115,104600,119679370,18880,18880,18880,18880,0
|
|
20250115,104500,119679370,18880,18880,18880,18880,1
|
|
20250115,104400,119660490,18880,18940,18960,18880,122
|
|
20250115,104300,117349270,18880,18940,18940,18880,58
|
|
20250115,104200,116251230,18930,18950,18950,18930,3
|
|
20250115,104100,116194410,18870,18870,18960,18870,14
|
|
20250115,104000,115929150,18860,18860,18860,18860,0
|
|
20250115,103900,115929150,18860,18860,18860,18860,31
|
|
20250115,103800,115344490,18860,18980,18980,18860,14
|
|
20250115,103700,115078890,18860,18990,19010,18860,1909
|
|
20250115,103600,78811290,19000,18900,19000,18870,354
|
|
20250115,103500,72091450,18900,18900,19000,18900,19
|
|
20250115,103400,71731150,19000,19000,19000,19000,1
|
|
20250115,103300,71712150,18890,18890,18890,18890,2
|
|
20250115,103200,71674370,18890,19000,19000,18890,16
|
|
20250115,103100,71370700,18880,18880,18880,18880,0
|
|
20250115,103000,71370700,18880,18880,18880,18880,8
|
|
20250115,102900,71219660,18880,18880,18980,18870,33
|
|
20250115,102800,70595430,18880,18910,18910,18880,157
|
|
20250115,102700,67628750,18920,18920,18990,18920,1202
|
|
20250115,102600,44804180,18980,18910,18980,18910,18
|
|
20250115,102500,44462860,18910,18910,18910,18910,3
|
|
20250115,102400,44406130,18900,18980,18980,18900,6
|
|
20250115,102300,44292330,18900,18910,18950,18900,32
|
|
20250115,102200,43686240,18900,18900,18900,18900,1
|
|
20250115,102100,43667340,18890,18890,18890,18890,0
|
|
20250115,102000,43667340,18890,18890,18890,18890,1
|
|
20250115,101900,43648450,18890,18950,18950,18890,44
|
|
20250115,101800,42815070,18950,18950,18950,18950,4
|
|
20250115,101700,42739270,18950,18980,18980,18950,15
|
|
20250115,101600,42454660,18990,18990,18990,18990,3
|
|
20250115,101500,42397690,18950,18950,18950,18950,1
|
|
20250115,101400,42378740,18970,18980,18980,18970,3
|
|
20250115,101300,42321820,18980,18980,18980,18980,0
|
|
20250115,101200,42321820,18980,18980,18980,18980,1
|
|
20250115,101100,42302840,18980,18990,18990,18980,3
|
|
20250115,101000,42245890,19000,19000,19000,19000,0
|
|
20250115,100900,42245890,19000,19000,19000,19000,0
|
|
20250115,100800,42245890,19000,19000,19000,19000,0
|
|
20250115,100700,42245890,19000,19000,19000,19000,0
|
|
20250115,100600,42245890,19000,19000,19000,19000,0
|
|
20250115,100500,42245890,19000,19000,19000,19000,0
|
|
20250115,100400,42245890,19000,19000,19000,19000,1
|
|
20250115,100300,42226890,18890,18890,18890,18890,0
|
|
20250115,100200,42226890,18890,18890,18890,18890,0
|
|
20250115,100100,42226890,18890,19000,19000,18890,28
|
|
20250115,100000,41695330,19000,19000,19000,19000,1
|
|
20250115,095900,41676330,19000,19000,19000,19000,1
|
|
20250115,095800,41657330,19000,19000,19000,19000,0
|
|
20250115,095700,41657330,19000,19000,19000,19000,0
|
|
20250115,095600,41657330,19000,19000,19000,19000,0
|
|
20250115,095500,41657330,19000,19000,19000,18880,19
|
|
20250115,095400,41296690,18970,18970,18970,18970,1
|
|
20250115,095300,41277720,18950,18950,18950,18950,0
|
|
20250115,095200,41277720,18950,18950,18950,18950,0
|
|
20250115,095100,41277720,18950,18950,18950,18950,0
|
|
20250115,095000,41277720,18950,18950,18950,18950,6
|
|
20250115,094900,41164020,18950,18950,18950,18950,0
|
|
20250115,094800,41164020,18950,18950,18950,18950,0
|
|
20250115,094700,41164020,18950,18950,18950,18950,0
|
|
20250115,094600,41164020,18950,18950,18950,18950,0
|
|
20250115,094500,41164020,18950,18950,18950,18950,0
|
|
20250115,094400,41164020,18950,18950,18950,18950,0
|
|
20250115,094300,41164020,18950,18950,18950,18950,0
|
|
20250115,094200,41164020,18950,18950,18950,18950,2
|
|
20250115,094100,41126120,18950,18940,18950,18940,31
|
|
20250115,094000,40538930,18960,18960,18960,18960,0
|
|
20250115,093900,40538930,18960,18960,18960,18960,0
|
|
20250115,093800,40538930,18960,18960,18960,18960,0
|
|
20250115,093700,40538930,18960,18960,18960,18960,0
|
|
20250115,093600,40538930,18960,18960,18960,18960,0
|
|
20250115,093500,40538930,18960,18960,18960,18960,51
|
|
20250115,093400,39571970,18980,19000,19000,18980,2
|
|
20250115,093300,39533990,18980,18960,18980,18780,1092
|
|
20250115,093200,18896590,18960,18960,18960,18960,0
|
|
20250115,093100,18896590,18960,19000,19000,18960,222
|
|
20250115,093000,14685610,18970,18980,18980,18970,65
|
|
20250115,092900,13452090,19000,19000,19000,19000,0
|
|
20250115,092800,13452090,19000,19000,19000,19000,10
|
|
20250115,092700,13262090,19060,19060,19060,19060,0
|
|
20250115,092600,13262090,19060,18950,19060,18950,24
|
|
20250115,092500,12805750,19040,18950,19040,18950,48
|
|
20250115,092400,11892730,18950,18950,18950,18950,0
|
|
20250115,092300,11892730,18950,18950,18950,18950,0
|
|
20250115,092200,11892730,18950,19030,19030,18950,117
|
|
20250115,092100,9666460,18950,18960,18960,18950,19
|
|
20250115,092000,9306400,18950,18950,18950,18950,50
|
|
20250115,091900,8358900,18950,18950,18950,18950,0
|
|
20250115,091800,8358900,18950,18950,18950,18950,0
|
|
20250115,091700,8358900,18950,18950,18950,18950,0
|
|
20250115,091600,8358900,18950,18950,18950,18950,0
|
|
20250115,091500,8358900,18950,18960,18960,18950,88
|
|
20250115,091400,6691100,18960,18960,18960,18960,3
|
|
20250115,091300,6634220,19080,19080,19080,19080,0
|
|
20250115,091200,6634220,19080,19080,19080,19080,1
|
|
20250115,091100,6615140,19100,19100,19100,19100,0
|
|
20250115,091000,6615140,19100,19100,19100,19100,0
|
|
20250115,090900,6615140,19100,19100,19100,19100,0
|
|
20250115,090800,6615140,19100,19100,19100,19100,0
|
|
20250115,090700,6615140,19100,19100,19100,19100,12
|
|
20250115,090600,6385940,19110,19110,19110,19110,0
|
|
20250115,090500,6385940,19110,19110,19110,19110,0
|
|
20250115,090400,6385940,19110,19090,19110,19090,200
|
|
20250115,090300,2565210,19100,19100,19100,19100,0
|
|
20250115,090200,2565210,19100,19100,19100,19100,0
|
|
20250115,090100,2565210,19100,19090,19100,19090,50
|
|
20250115,090000,1610550,19100,18910,19100,18910,85
|