600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,185700,507002120,19480,19480,19480,19480,612
|
|
20250121,185600,507002120,19480,19480,19480,19480,0
|
|
20250121,185500,507002120,19480,19480,19480,19480,0
|
|
20250121,185400,507002120,19480,19480,19480,19480,0
|
|
20250121,185300,507002120,19480,19480,19480,19480,0
|
|
20250121,185200,507002120,19480,19480,19480,19480,0
|
|
20250121,185100,507002120,19480,19480,19480,19480,0
|
|
20250121,185000,507002120,19480,19480,19480,19480,0
|
|
20250121,184900,507002120,19480,19480,19480,19480,0
|
|
20250121,184800,507002120,19480,19480,19480,19480,0
|
|
20250121,184700,507002120,19480,19480,19480,19480,0
|
|
20250121,184600,507002120,19480,19480,19480,19480,0
|
|
20250121,184500,507002120,19480,19480,19480,19480,0
|
|
20250121,184400,507002120,19480,19480,19480,19480,0
|
|
20250121,184300,507002120,19480,19480,19480,19480,0
|
|
20250121,184200,507002120,19480,19480,19480,19480,0
|
|
20250121,184100,507002120,19480,19480,19480,19480,0
|
|
20250121,184000,507002120,19480,19480,19480,19480,0
|
|
20250121,183900,507002120,19480,19480,19480,19480,0
|
|
20250121,183800,507002120,19480,19480,19480,19480,0
|
|
20250121,183700,507002120,19480,19480,19480,19480,0
|
|
20250121,183600,507002120,19480,19480,19480,19480,0
|
|
20250121,183500,507002120,19480,19480,19480,19480,0
|
|
20250121,183400,507002120,19480,19480,19480,19480,0
|
|
20250121,183300,507002120,19480,19480,19480,19480,0
|
|
20250121,183200,507002120,19480,19480,19480,19480,0
|
|
20250121,183100,507002120,19480,19480,19480,19480,0
|
|
20250121,183000,507002120,19480,19480,19480,19480,0
|
|
20250121,182900,507002120,19480,19480,19480,19480,0
|
|
20250121,182800,507002120,19480,19480,19480,19480,0
|
|
20250121,182700,507002120,19480,19480,19480,19480,612
|
|
20250121,182600,507002120,19480,19480,19480,19480,0
|
|
20250121,182500,507002120,19480,19480,19480,19480,0
|
|
20250121,182400,507002120,19480,19480,19480,19480,0
|
|
20250121,182300,507002120,19480,19480,19480,19480,0
|
|
20250121,182200,507002120,19480,19480,19480,19480,0
|
|
20250121,182100,507002120,19480,19480,19480,19480,0
|
|
20250121,182000,507002120,19480,19480,19480,19480,0
|
|
20250121,181900,507002120,19480,19480,19480,19480,0
|
|
20250121,181800,507002120,19480,19480,19480,19480,0
|
|
20250121,181700,507002120,19480,19480,19480,19480,0
|
|
20250121,181600,507002120,19480,19480,19480,19480,0
|
|
20250121,181500,507002120,19480,19480,19480,19480,0
|
|
20250121,181400,507002120,19480,19480,19480,19480,0
|
|
20250121,181300,507002120,19480,19480,19480,19480,0
|
|
20250121,181200,507002120,19480,19480,19480,19480,0
|
|
20250121,181100,507002120,19480,19480,19480,19480,0
|
|
20250121,181000,507002120,19480,19480,19480,19480,0
|
|
20250121,180900,507002120,19480,19480,19480,19480,0
|
|
20250121,180800,507002120,19480,19480,19480,19480,0
|
|
20250121,180700,507002120,19480,19480,19480,19480,0
|
|
20250121,180600,507002120,19480,19480,19480,19480,0
|
|
20250121,180500,507002120,19480,19480,19480,19480,0
|
|
20250121,180400,507002120,19480,19480,19480,19480,0
|
|
20250121,180300,507002120,19480,19480,19480,19480,0
|
|
20250121,180200,507002120,19480,19480,19480,19480,0
|
|
20250121,180100,507002120,19480,19480,19480,19480,0
|
|
20250121,180000,507002120,19480,19480,19480,19480,0
|
|
20250121,175900,507002120,19480,19480,19480,19480,0
|
|
20250121,175800,507002120,19480,19480,19480,19480,0
|
|
20250121,175700,507002120,19480,19480,19480,19480,612
|
|
20250121,175600,507002120,19480,19480,19480,19480,0
|
|
20250121,175500,507002120,19480,19480,19480,19480,0
|
|
20250121,175400,507002120,19480,19480,19480,19480,0
|
|
20250121,175300,507002120,19480,19480,19480,19480,0
|
|
20250121,175200,507002120,19480,19480,19480,19480,0
|
|
20250121,175100,507002120,19480,19480,19480,19480,0
|
|
20250121,175000,507002120,19480,19480,19480,19480,0
|
|
20250121,174900,507002120,19480,19480,19480,19480,0
|
|
20250121,174800,507002120,19480,19480,19480,19480,0
|
|
20250121,174700,507002120,19480,19480,19480,19480,0
|
|
20250121,174600,507002120,19480,19480,19480,19480,0
|
|
20250121,174500,507002120,19480,19480,19480,19480,0
|
|
20250121,174400,507002120,19480,19480,19480,19480,0
|
|
20250121,174300,507002120,19480,19480,19480,19480,0
|
|
20250121,174200,507002120,19480,19480,19480,19480,0
|
|
20250121,174100,507002120,19480,19480,19480,19480,0
|
|
20250121,174000,507002120,19480,19480,19480,19480,0
|
|
20250121,173900,507002120,19480,19480,19480,19480,0
|
|
20250121,173800,507002120,19480,19480,19480,19480,0
|
|
20250121,173700,507002120,19480,19480,19480,19480,0
|
|
20250121,173600,507002120,19480,19480,19480,19480,0
|
|
20250121,173500,507002120,19480,19480,19480,19480,0
|
|
20250121,173400,507002120,19480,19480,19480,19480,0
|
|
20250121,173300,507002120,19480,19480,19480,19480,0
|
|
20250121,173200,507002120,19480,19480,19480,19480,0
|
|
20250121,173100,507002120,19480,19480,19480,19480,0
|
|
20250121,173000,507002120,19480,19480,19480,19480,0
|
|
20250121,172900,507002120,19480,19480,19480,19480,0
|
|
20250121,172800,507002120,19480,19480,19480,19480,0
|
|
20250121,172700,507002120,19480,19480,19480,19480,612
|
|
20250121,172600,507002120,19480,19480,19480,19480,0
|
|
20250121,172500,507002120,19480,19480,19480,19480,0
|
|
20250121,172400,507002120,19480,19480,19480,19480,0
|
|
20250121,172300,507002120,19480,19480,19480,19480,0
|
|
20250121,172200,507002120,19480,19480,19480,19480,0
|
|
20250121,172100,507002120,19480,19480,19480,19480,0
|
|
20250121,172000,507002120,19480,19480,19480,19480,0
|
|
20250121,171900,507002120,19480,19480,19480,19480,0
|
|
20250121,171800,507002120,19480,19480,19480,19480,0
|
|
20250121,171700,507002120,19480,19480,19480,19480,0
|
|
20250121,171600,507002120,19480,19480,19480,19480,0
|
|
20250121,171500,507002120,19480,19480,19480,19480,0
|
|
20250121,171400,507002120,19480,19480,19480,19480,0
|
|
20250121,171300,507002120,19480,19480,19480,19480,0
|
|
20250121,171200,507002120,19480,19480,19480,19480,0
|
|
20250121,171100,507002120,19480,19480,19480,19480,0
|
|
20250121,171000,507002120,19480,19480,19480,19480,0
|
|
20250121,170900,507002120,19480,19480,19480,19480,0
|
|
20250121,170800,507002120,19480,19480,19480,19480,0
|
|
20250121,170700,507002120,19480,19480,19480,19480,0
|
|
20250121,170600,507002120,19480,19480,19480,19480,0
|
|
20250121,170500,507002120,19480,19480,19480,19480,0
|
|
20250121,170400,507002120,19480,19480,19480,19480,0
|
|
20250121,170300,507002120,19480,19480,19480,19480,0
|
|
20250121,170200,507002120,19480,19480,19480,19480,0
|
|
20250121,170100,507002120,19480,19480,19480,19480,0
|
|
20250121,170000,507002120,19480,19480,19480,19480,0
|
|
20250121,165900,507002120,19480,19480,19480,19480,0
|
|
20250121,165800,507002120,19480,19480,19480,19480,0
|
|
20250121,165700,507002120,19480,19480,19480,19480,612
|
|
20250121,165600,507002120,19480,19480,19480,19480,0
|
|
20250121,165500,507002120,19480,19480,19480,19480,0
|
|
20250121,165400,507002120,19480,19480,19480,19480,0
|
|
20250121,165300,507002120,19480,19480,19480,19480,0
|
|
20250121,165200,507002120,19480,19480,19480,19480,0
|
|
20250121,165100,507002120,19480,19480,19480,19480,0
|
|
20250121,165000,507002120,19480,19480,19480,19480,0
|
|
20250121,164900,507002120,19480,19480,19480,19480,0
|
|
20250121,164800,507002120,19480,19480,19480,19480,0
|
|
20250121,164700,507002120,19480,19480,19480,19480,0
|
|
20250121,164600,507002120,19480,19480,19480,19480,0
|
|
20250121,164500,507002120,19480,19480,19480,19480,0
|
|
20250121,164400,507002120,19480,19480,19480,19480,0
|
|
20250121,164300,507002120,19480,19480,19480,19480,0
|
|
20250121,164200,507002120,19480,19480,19480,19480,0
|
|
20250121,164100,507002120,19480,19480,19480,19480,0
|
|
20250121,164000,507002120,19480,19480,19480,19480,0
|
|
20250121,163900,507002120,19480,19480,19480,19480,0
|
|
20250121,163800,507002120,19480,19480,19480,19480,0
|
|
20250121,163700,507002120,19480,19480,19480,19480,0
|
|
20250121,163600,507002120,19480,19480,19480,19480,0
|
|
20250121,163500,507002120,19480,19480,19480,19480,0
|
|
20250121,163400,507002120,19480,19480,19480,19480,0
|
|
20250121,163300,507002120,19480,19480,19480,19480,0
|
|
20250121,163200,507002120,19480,19480,19480,19480,0
|
|
20250121,163100,507002120,19480,19480,19480,19480,0
|
|
20250121,163000,507002120,19480,19480,19480,19480,0
|
|
20250121,162900,507002120,19480,19480,19480,19480,0
|
|
20250121,162800,507002120,19480,19480,19480,19480,0
|
|
20250121,162700,507002120,19480,19480,19480,19480,612
|
|
20250121,162600,507002120,19480,19480,19480,19480,0
|
|
20250121,162500,507002120,19480,19480,19480,19480,0
|
|
20250121,162400,507002120,19480,19480,19480,19480,0
|
|
20250121,162300,507002120,19480,19480,19480,19480,0
|
|
20250121,162200,507002120,19480,19480,19480,19480,0
|
|
20250121,162100,507002120,19480,19480,19480,19480,0
|
|
20250121,162000,507002120,19480,19480,19480,19480,0
|
|
20250121,161900,507002120,19480,19480,19480,19480,0
|
|
20250121,161800,507002120,19480,19480,19480,19480,0
|
|
20250121,161700,507002120,19480,19480,19480,19480,0
|
|
20250121,161600,507002120,19480,19480,19480,19480,0
|
|
20250121,161500,507002120,19480,19480,19480,19480,0
|
|
20250121,161400,507002120,19480,19480,19480,19480,0
|
|
20250121,161300,507002120,19480,19480,19480,19480,0
|
|
20250121,161200,507002120,19480,19480,19480,19480,0
|
|
20250121,161100,507002120,19480,19480,19480,19480,0
|
|
20250121,161000,507002120,19480,19480,19480,19480,0
|
|
20250121,160900,507002120,19480,19480,19480,19480,0
|
|
20250121,160800,507002120,19480,19480,19480,19480,0
|
|
20250121,160700,507002120,19480,19480,19480,19480,0
|
|
20250121,160600,507002120,19480,19480,19480,19480,0
|
|
20250121,160500,507002120,19480,19480,19480,19480,0
|
|
20250121,160400,507002120,19480,19480,19480,19480,0
|
|
20250121,160300,507002120,19480,19480,19480,19480,0
|
|
20250121,160200,507002120,19480,19480,19480,19480,0
|
|
20250121,160100,507002120,19480,19480,19480,19480,0
|
|
20250121,160000,507002120,19480,19480,19480,19480,0
|
|
20250121,155900,507002120,19480,19480,19480,19480,0
|
|
20250121,155800,507002120,19480,19480,19480,19480,0
|
|
20250121,155700,507002120,19480,19480,19480,19480,612
|
|
20250121,155600,507002120,19480,19480,19480,19480,0
|
|
20250121,155500,507002120,19480,19480,19480,19480,0
|
|
20250121,155400,507002120,19480,19480,19480,19480,0
|
|
20250121,155300,507002120,19480,19480,19480,19480,0
|
|
20250121,155200,507002120,19480,19480,19480,19480,0
|
|
20250121,155100,507002120,19480,19480,19480,19480,0
|
|
20250121,155000,507002120,19480,19480,19480,19480,0
|
|
20250121,154900,507002120,19480,19480,19480,19480,0
|
|
20250121,154800,507002120,19480,19480,19480,19480,0
|
|
20250121,154700,507002120,19480,19480,19480,19480,0
|
|
20250121,154600,507002120,19480,19480,19480,19480,0
|
|
20250121,154500,507002120,19480,19480,19480,19480,0
|
|
20250121,154400,507002120,19480,19480,19480,19480,0
|
|
20250121,154300,507002120,19480,19480,19480,19480,0
|
|
20250121,154200,507002120,19480,19480,19480,19480,0
|
|
20250121,154100,507002120,19480,19480,19480,19480,0
|
|
20250121,154000,507002120,19480,19480,19480,19480,0
|
|
20250121,153900,507002120,19480,19480,19480,19480,0
|
|
20250121,153800,507002120,19480,19480,19480,19480,0
|
|
20250121,153700,507002120,19480,19480,19480,19480,0
|
|
20250121,153600,507002120,19480,19480,19480,19480,0
|
|
20250121,153500,507002120,19480,19480,19480,19480,0
|
|
20250121,153400,507002120,19480,19480,19480,19480,0
|
|
20250121,153300,507002120,19480,19480,19480,19480,0
|
|
20250121,153200,507002120,19480,19480,19480,19480,0
|
|
20250121,153100,507002120,19480,19480,19480,19480,0
|
|
20250121,153000,507002120,19480,19480,19480,19480,612
|
|
20250121,152900,495080360,19490,19490,19490,19490,0
|
|
20250121,152800,495080360,19490,19490,19490,19490,0
|
|
20250121,152700,495080360,19490,19490,19490,19490,0
|
|
20250121,152600,495080360,19490,19490,19490,19490,0
|
|
20250121,152500,495080360,19490,19490,19490,19490,0
|
|
20250121,152400,495080360,19490,19490,19490,19490,0
|
|
20250121,152300,495080360,19490,19490,19490,19490,0
|
|
20250121,152200,495080360,19490,19490,19490,19490,0
|
|
20250121,152100,495080360,19490,19490,19490,19490,0
|
|
20250121,152000,495080360,19490,19490,19490,19490,0
|
|
20250121,151900,495080360,19490,19490,19490,19490,0
|
|
20250121,151800,495080360,19490,19490,19490,19490,361
|
|
20250121,151700,488044470,19490,19480,19490,19480,116
|
|
20250121,151600,485784680,19480,19480,19480,19480,0
|
|
20250121,151500,485784680,19480,19480,19480,19480,0
|
|
20250121,151400,485784680,19480,19450,19480,19450,26
|
|
20250121,151300,485278950,19440,19440,19440,19440,0
|
|
20250121,151200,485278950,19440,19440,19440,19440,0
|
|
20250121,151100,485278950,19440,19440,19440,19440,0
|
|
20250121,151000,485278950,19440,19440,19440,19440,11
|
|
20250121,150900,485065110,19440,19480,19480,19440,178
|
|
20250121,150800,481604750,19420,19420,19420,19420,0
|
|
20250121,150700,481604750,19420,19420,19420,19420,0
|
|
20250121,150600,481604750,19420,19420,19420,19420,0
|
|
20250121,150500,481604750,19420,19420,19420,19420,0
|
|
20250121,150400,481604750,19420,19420,19420,19420,0
|
|
20250121,150300,481604750,19420,19420,19420,19420,0
|
|
20250121,150200,481604750,19420,19420,19420,19420,0
|
|
20250121,150100,481604750,19420,19420,19420,19420,0
|
|
20250121,150000,481604750,19420,19440,19440,19420,89
|
|
20250121,145900,479875700,19440,19440,19440,19440,81
|
|
20250121,145800,478301060,19430,19430,19430,19430,0
|
|
20250121,145700,478301060,19430,19430,19430,19430,1
|
|
20250121,145600,478281630,19490,19490,19490,19490,130
|
|
20250121,145500,475747930,19430,19430,19430,19430,0
|
|
20250121,145400,475747930,19430,19430,19430,19430,0
|
|
20250121,145300,475747930,19430,19430,19430,19430,0
|
|
20250121,145200,475747930,19430,19430,19430,19430,0
|
|
20250121,145100,475747930,19430,19430,19430,19430,0
|
|
20250121,145000,475747930,19430,19430,19430,19430,35
|
|
20250121,144900,475067880,19440,19440,19440,19440,1
|
|
20250121,144800,475048440,19450,19450,19450,19450,0
|
|
20250121,144700,475048440,19450,19450,19450,19450,20
|
|
20250121,144600,474659440,19430,19450,19450,19430,1166
|
|
20250121,144500,451993930,19450,19450,19450,19450,98
|
|
20250121,144400,450087830,19450,19460,19460,19450,294
|
|
20250121,144300,444368130,19460,19460,19460,19460,0
|
|
20250121,144200,444368130,19460,19460,19460,19460,0
|
|
20250121,144100,444368130,19460,19460,19460,19460,0
|
|
20250121,144000,444368130,19460,19460,19460,19460,0
|
|
20250121,143900,444368130,19460,19460,19460,19460,0
|
|
20250121,143800,444368130,19460,19460,19460,19460,0
|
|
20250121,143700,444368130,19460,19460,19460,19460,143
|
|
20250121,143600,441585350,19460,19460,19460,19460,0
|
|
20250121,143500,441585350,19460,19460,19460,19460,377
|
|
20250121,143400,434248930,19460,19460,19460,19460,0
|
|
20250121,143300,434248930,19460,19460,19460,19460,0
|
|
20250121,143200,434248930,19460,19460,19460,19460,0
|
|
20250121,143100,434248930,19460,19460,19460,19460,0
|
|
20250121,143000,434248930,19460,19460,19460,19460,0
|
|
20250121,142900,434248930,19460,19460,19460,19460,0
|
|
20250121,142800,434248930,19460,19460,19460,19460,10
|
|
20250121,142700,434054330,19450,19450,19450,19450,0
|
|
20250121,142600,434054330,19450,19450,19450,19450,0
|
|
20250121,142500,434054330,19450,19450,19450,19450,0
|
|
20250121,142400,434054330,19450,19450,19450,19450,0
|
|
20250121,142300,434054330,19450,19450,19450,19450,0
|
|
20250121,142200,434054330,19450,19460,19460,19450,135
|
|
20250121,142100,431428570,19450,19450,19450,19450,0
|
|
20250121,142000,431428570,19450,19450,19450,19450,0
|
|
20250121,141900,431428570,19450,19450,19450,19450,0
|
|
20250121,141800,431428570,19450,19450,19450,19450,0
|
|
20250121,141700,431428570,19450,19450,19450,19450,0
|
|
20250121,141600,431428570,19450,19450,19450,19450,0
|
|
20250121,141500,431428570,19450,19450,19450,19450,0
|
|
20250121,141400,431428570,19450,19450,19450,19450,0
|
|
20250121,141300,431428570,19450,19450,19450,19450,0
|
|
20250121,141200,431428570,19450,19450,19450,19450,0
|
|
20250121,141100,431428570,19450,19450,19450,19450,0
|
|
20250121,141000,431428570,19450,19450,19450,19450,0
|
|
20250121,140900,431428570,19450,19450,19450,19450,0
|
|
20250121,140800,431428570,19450,19450,19450,19450,0
|
|
20250121,140700,431428570,19450,19450,19450,19450,0
|
|
20250121,140600,431428570,19450,19450,19450,19450,0
|
|
20250121,140500,431428570,19450,19450,19450,19450,0
|
|
20250121,140400,431428570,19450,19450,19450,19450,0
|
|
20250121,140300,431428570,19450,19450,19450,19450,0
|
|
20250121,140200,431428570,19450,19450,19450,19450,0
|
|
20250121,140100,431428570,19450,19450,19450,19450,1
|
|
20250121,140000,431409120,19440,19440,19440,19440,0
|
|
20250121,135900,431409120,19440,19440,19440,19440,1
|
|
20250121,135800,431389680,19430,19430,19430,19430,0
|
|
20250121,135700,431389680,19430,19430,19430,19430,0
|
|
20250121,135600,431389680,19430,19430,19430,19430,0
|
|
20250121,135500,431389680,19430,19430,19430,19430,1
|
|
20250121,135400,431370250,19430,19430,19430,19430,0
|
|
20250121,135300,431370250,19430,19430,19430,19430,0
|
|
20250121,135200,431370250,19430,19430,19430,19430,0
|
|
20250121,135100,431370250,19430,19470,19470,19430,292
|
|
20250121,135000,425692200,19470,19470,19470,19470,120
|
|
20250121,134900,423355800,19460,19460,19460,19460,0
|
|
20250121,134800,423355800,19460,19460,19460,19460,0
|
|
20250121,134700,423355800,19460,19460,19460,19460,0
|
|
20250121,134600,423355800,19460,19460,19460,19460,0
|
|
20250121,134500,423355800,19460,19460,19460,19460,10
|
|
20250121,134400,423161200,19450,19450,19450,19450,0
|
|
20250121,134300,423161200,19450,19450,19450,19450,0
|
|
20250121,134200,423161200,19450,19450,19450,19450,0
|
|
20250121,134100,423161200,19450,19470,19470,19450,50
|
|
20250121,134000,422187980,19500,19500,19500,19500,0
|
|
20250121,133900,422187980,19500,19500,19500,19500,0
|
|
20250121,133800,422187980,19500,19500,19500,19500,0
|
|
20250121,133700,422187980,19500,19500,19500,19500,8
|
|
20250121,133600,422031980,19460,19460,19460,19460,0
|
|
20250121,133500,422031980,19460,19460,19460,19460,0
|
|
20250121,133400,422031980,19460,19460,19460,19460,0
|
|
20250121,133300,422031980,19460,19460,19460,19460,0
|
|
20250121,133200,422031980,19460,19460,19460,19460,0
|
|
20250121,133100,422031980,19460,19460,19460,19460,108
|
|
20250121,133000,419930300,19520,19520,19520,19520,0
|
|
20250121,132900,419930300,19520,19520,19520,19520,5
|
|
20250121,132800,419832700,19530,19530,19530,19530,0
|
|
20250121,132700,419832700,19530,19530,19530,19530,0
|
|
20250121,132600,419832700,19530,19530,19530,19530,0
|
|
20250121,132500,419832700,19530,19530,19530,19530,0
|
|
20250121,132400,419832700,19530,19530,19530,19530,0
|
|
20250121,132300,419832700,19530,19530,19530,19530,0
|
|
20250121,132200,419832700,19530,19530,19530,19530,0
|
|
20250121,132100,419832700,19530,19530,19530,19530,0
|
|
20250121,132000,419832700,19530,19530,19530,19530,0
|
|
20250121,131900,419832700,19530,19490,19530,19490,55
|
|
20250121,131800,418758750,19490,19490,19490,19490,0
|
|
20250121,131700,418758750,19490,19490,19490,19490,102
|
|
20250121,131600,416770770,19490,19490,19490,19490,0
|
|
20250121,131500,416770770,19490,19500,19500,19490,102
|
|
20250121,131400,414782760,19500,19500,19500,19500,210
|
|
20250121,131300,410687760,19500,19500,19500,19500,8
|
|
20250121,131200,410531760,19500,19500,19500,19500,0
|
|
20250121,131100,410531760,19500,19500,19500,19500,0
|
|
20250121,131000,410531760,19500,19500,19500,19500,0
|
|
20250121,130900,410531760,19500,19500,19500,19500,0
|
|
20250121,130800,410531760,19500,19500,19500,19500,0
|
|
20250121,130700,410531760,19500,19520,19520,19500,50
|
|
20250121,130600,409556630,19520,19520,19520,19520,3
|
|
20250121,130500,409498070,19520,19520,19520,19520,0
|
|
20250121,130400,409498070,19520,19520,19520,19520,0
|
|
20250121,130300,409498070,19520,19520,19520,19520,0
|
|
20250121,130200,409498070,19520,19520,19520,19520,0
|
|
20250121,130100,409498070,19520,19520,19520,19520,0
|
|
20250121,130000,409498070,19520,19520,19520,19520,0
|
|
20250121,125900,409498070,19520,19520,19520,19520,0
|
|
20250121,125800,409498070,19520,19520,19520,19520,0
|
|
20250121,125700,409498070,19520,19520,19520,19520,30
|
|
20250121,125600,408912470,19520,19520,19520,19520,111
|
|
20250121,125500,406745750,19520,19530,19530,19520,415
|
|
20250121,125400,398644670,19540,19540,19540,19540,0
|
|
20250121,125300,398644670,19540,19540,19540,19540,9
|
|
20250121,125200,398468810,19520,19520,19520,19520,0
|
|
20250121,125100,398468810,19520,19520,19520,19520,0
|
|
20250121,125000,398468810,19520,19520,19520,19520,0
|
|
20250121,124900,398468810,19520,19520,19520,19520,4
|
|
20250121,124800,398390730,19520,19520,19520,19520,0
|
|
20250121,124700,398390730,19520,19520,19520,19520,0
|
|
20250121,124600,398390730,19520,19520,19520,19520,0
|
|
20250121,124500,398390730,19520,19520,19520,19520,0
|
|
20250121,124400,398390730,19520,19520,19520,19520,0
|
|
20250121,124300,398390730,19520,19520,19520,19520,0
|
|
20250121,124200,398390730,19520,19520,19520,19520,0
|
|
20250121,124100,398390730,19520,19520,19520,19520,0
|
|
20250121,124000,398390730,19520,19520,19520,19520,0
|
|
20250121,123900,398390730,19520,19520,19520,19520,0
|
|
20250121,123800,398390730,19520,19520,19520,19520,0
|
|
20250121,123700,398390730,19520,19520,19520,19520,0
|
|
20250121,123600,398390730,19520,19520,19520,19520,0
|
|
20250121,123500,398390730,19520,19520,19520,19520,1
|
|
20250121,123400,398371210,19500,19500,19500,19500,0
|
|
20250121,123300,398371210,19500,19500,19500,19500,0
|
|
20250121,123200,398371210,19500,19500,19500,19500,0
|
|
20250121,123100,398371210,19500,19500,19500,19500,0
|
|
20250121,123000,398371210,19500,19500,19500,19500,0
|
|
20250121,122900,398371210,19500,19500,19500,19500,0
|
|
20250121,122800,398371210,19500,19500,19500,19500,0
|
|
20250121,122700,398371210,19500,19510,19510,19500,80
|
|
20250121,122600,396811060,19500,19500,19500,19500,0
|
|
20250121,122500,396811060,19500,19500,19500,19500,0
|
|
20250121,122400,396811060,19500,19500,19500,19500,0
|
|
20250121,122300,396811060,19500,19500,19500,19500,0
|
|
20250121,122200,396811060,19500,19500,19500,19500,0
|
|
20250121,122100,396811060,19500,19500,19500,19500,0
|
|
20250121,122000,396811060,19500,19500,19500,19500,0
|
|
20250121,121900,396811060,19500,19500,19500,19500,0
|
|
20250121,121800,396811060,19500,19500,19500,19500,58
|
|
20250121,121700,395680060,19500,19500,19500,19500,0
|
|
20250121,121600,395680060,19500,19500,19500,19500,0
|
|
20250121,121500,395680060,19500,19500,19500,19500,260
|
|
20250121,121400,390610060,19490,19490,19490,19490,0
|
|
20250121,121300,390610060,19490,19490,19490,19490,0
|
|
20250121,121200,390610060,19490,19490,19490,19490,0
|
|
20250121,121100,390610060,19490,19490,19490,19490,1
|
|
20250121,121000,390590570,19490,19490,19490,19490,0
|
|
20250121,120900,390590570,19490,19490,19490,19490,0
|
|
20250121,120800,390590570,19490,19490,19490,19490,0
|
|
20250121,120700,390590570,19490,19490,19490,19490,0
|
|
20250121,120600,390590570,19490,19490,19490,19490,0
|
|
20250121,120500,390590570,19490,19490,19490,19490,0
|
|
20250121,120400,390590570,19490,19490,19490,19490,20
|
|
20250121,120300,390200770,19460,19460,19460,19460,0
|
|
20250121,120200,390200770,19460,19460,19460,19460,0
|
|
20250121,120100,390200770,19460,19460,19460,19460,0
|
|
20250121,120000,390200770,19460,19460,19460,19460,0
|
|
20250121,115900,390200770,19460,19460,19460,19460,0
|
|
20250121,115800,390200770,19460,19460,19460,19460,0
|
|
20250121,115700,390200770,19460,19460,19460,19460,0
|
|
20250121,115600,390200770,19460,19460,19460,19460,0
|
|
20250121,115500,390200770,19460,19460,19460,19460,1
|
|
20250121,115400,390181310,19470,19470,19470,19470,0
|
|
20250121,115300,390181310,19470,19470,19470,19470,0
|
|
20250121,115200,390181310,19470,19470,19470,19470,11
|
|
20250121,115100,389967140,19470,19470,19470,19470,25
|
|
20250121,115000,389480390,19470,19470,19470,19470,0
|
|
20250121,114900,389480390,19470,19500,19500,19450,76
|
|
20250121,114800,387999720,19500,19500,19500,19500,0
|
|
20250121,114700,387999720,19500,19500,19500,19500,77
|
|
20250121,114600,386498220,19500,19500,19500,19500,0
|
|
20250121,114500,386498220,19500,19500,19500,19500,0
|
|
20250121,114400,386498220,19500,19500,19500,19500,0
|
|
20250121,114300,386498220,19500,19500,19500,19500,0
|
|
20250121,114200,386498220,19500,19500,19500,19500,2
|
|
20250121,114100,386459220,19500,19500,19500,19500,0
|
|
20250121,114000,386459220,19500,19500,19500,19500,0
|
|
20250121,113900,386459220,19500,19500,19500,19500,10
|
|
20250121,113800,386264220,19510,19510,19510,19510,0
|
|
20250121,113700,386264220,19510,19520,19520,19510,63
|
|
20250121,113600,385034540,19550,19550,19550,19550,0
|
|
20250121,113500,385034540,19550,19550,19550,19550,0
|
|
20250121,113400,385034540,19550,19550,19550,19550,0
|
|
20250121,113300,385034540,19550,19550,19550,19550,1
|
|
20250121,113200,385014990,19560,19560,19560,19560,0
|
|
20250121,113100,385014990,19560,19560,19560,19560,0
|
|
20250121,113000,385014990,19560,19560,19560,19560,0
|
|
20250121,112900,385014990,19560,19560,19560,19560,80
|
|
20250121,112800,383450190,19560,19560,19560,19560,0
|
|
20250121,112700,383450190,19560,19560,19560,19560,5
|
|
20250121,112600,383352390,19560,19560,19560,19560,20
|
|
20250121,112500,382961190,19520,19520,19520,19520,0
|
|
20250121,112400,382961190,19520,19520,19520,19520,92
|
|
20250121,112300,381165350,19510,19510,19510,19510,0
|
|
20250121,112200,381165350,19510,19510,19510,19510,0
|
|
20250121,112100,381165350,19510,19510,19510,19510,0
|
|
20250121,112000,381165350,19510,19510,19510,19510,0
|
|
20250121,111900,381165350,19510,19510,19510,19510,0
|
|
20250121,111800,381165350,19510,19510,19510,19510,0
|
|
20250121,111700,381165350,19510,19510,19510,19510,0
|
|
20250121,111600,381165350,19510,19510,19510,19510,0
|
|
20250121,111500,381165350,19510,19510,19510,19510,0
|
|
20250121,111400,381165350,19510,19510,19510,19510,0
|
|
20250121,111300,381165350,19510,19510,19510,19510,0
|
|
20250121,111200,381165350,19510,19510,19510,19510,0
|
|
20250121,111100,381165350,19510,19510,19510,19510,0
|
|
20250121,111000,381165350,19510,19520,19520,19510,286
|
|
20250121,110900,375585190,19500,19510,19510,19500,66
|
|
20250121,110800,374297690,19510,19510,19510,19510,0
|
|
20250121,110700,374297690,19510,19520,19520,19510,91
|
|
20250121,110600,372521390,19520,19520,19520,19520,0
|
|
20250121,110500,372521390,19520,19520,19520,19520,100
|
|
20250121,110400,370569390,19560,19560,19560,19560,0
|
|
20250121,110300,370569390,19560,19560,19560,19560,0
|
|
20250121,110200,370569390,19560,19560,19560,19560,0
|
|
20250121,110100,370569390,19560,19560,19560,19560,0
|
|
20250121,110000,370569390,19560,19560,19560,19560,0
|
|
20250121,105900,370569390,19560,19560,19560,19560,7
|
|
20250121,105800,370432470,19560,19550,19560,19550,190
|
|
20250121,105700,366717800,19550,19540,19550,19540,104
|
|
20250121,105600,364684830,19540,19540,19540,19540,0
|
|
20250121,105500,364684830,19540,19550,19550,19540,8
|
|
20250121,105400,364528450,19550,19540,19550,19540,8
|
|
20250121,105300,364372100,19540,19540,19540,19540,0
|
|
20250121,105200,364372100,19540,19540,19540,19540,0
|
|
20250121,105100,364372100,19540,19540,19540,19540,2
|
|
20250121,105000,364333020,19510,19510,19510,19510,0
|
|
20250121,104900,364333020,19510,19510,19510,19510,10
|
|
20250121,104800,364137920,19500,19500,19500,19500,0
|
|
20250121,104700,364137920,19500,19500,19500,19500,0
|
|
20250121,104600,364137920,19500,19500,19500,19500,0
|
|
20250121,104500,364137920,19500,19500,19500,19500,10
|
|
20250121,104400,363942920,19500,19500,19500,19500,52
|
|
20250121,104300,362928920,19550,19550,19550,19550,49
|
|
20250121,104200,361970970,19560,19560,19560,19560,0
|
|
20250121,104100,361970970,19560,19560,19560,19560,0
|
|
20250121,104000,361970970,19560,19560,19560,19560,10
|
|
20250121,103900,361775370,19490,19490,19490,19490,0
|
|
20250121,103800,361775370,19490,19490,19490,19490,111
|
|
20250121,103700,359611980,19490,19490,19490,19490,0
|
|
20250121,103600,359611980,19490,19490,19490,19490,30
|
|
20250121,103500,359027280,19560,19560,19560,19560,97
|
|
20250121,103400,357129960,19560,19570,19570,19560,103
|
|
20250121,103300,355115250,19590,19590,19590,19590,0
|
|
20250121,103200,355115250,19590,19590,19590,19590,1
|
|
20250121,103100,355095660,19580,19580,19580,19580,2
|
|
20250121,103000,355056500,19560,19560,19560,19560,0
|
|
20250121,102900,355056500,19560,19560,19560,19560,2
|
|
20250121,102800,355017380,19560,19560,19560,19560,10
|
|
20250121,102700,354821780,19560,19560,19560,19560,151
|
|
20250121,102600,351868220,19560,19560,19560,19560,50
|
|
20250121,102500,350890220,19560,19560,19560,19560,400
|
|
20250121,102400,343066220,19640,19580,19640,19580,1012
|
|
20250121,102300,323222740,19580,19550,19580,19550,1492
|
|
20250121,102200,294031230,19550,19550,19550,19450,370
|
|
20250121,102100,286797830,19550,19550,19550,19550,313
|
|
20250121,102000,280678680,19550,19530,19550,19520,545
|
|
20250121,101900,270028370,19530,19530,19530,19530,0
|
|
20250121,101800,270028370,19530,19530,19530,19530,2
|
|
20250121,101700,269989310,19530,19530,19530,19530,50
|
|
20250121,101600,269012810,19530,19530,19530,19530,81
|
|
20250121,101500,267430880,19520,19490,19520,19490,1350
|
|
20250121,101400,241097230,19490,19490,19490,19490,40
|
|
20250121,101300,240317630,19400,19400,19400,19400,42
|
|
20250121,101200,239502830,19400,19410,19410,19400,1004
|
|
20250121,101100,220024050,19410,19410,19410,19410,0
|
|
20250121,101000,220024050,19410,19410,19410,19410,0
|
|
20250121,100900,220024050,19410,19410,19410,19410,0
|
|
20250121,100800,220024050,19410,19420,19420,19410,898
|
|
20250121,100700,202593450,19490,19490,19490,19490,3
|
|
20250121,100600,202534980,19500,19500,19500,19500,0
|
|
20250121,100500,202534980,19500,19500,19500,19500,0
|
|
20250121,100400,202534980,19500,19500,19500,19500,2
|
|
20250121,100300,202495980,19510,19510,19510,19510,0
|
|
20250121,100200,202495980,19510,19510,19510,19510,52
|
|
20250121,100100,201481460,19520,19520,19520,19520,10
|
|
20250121,100000,201286260,19530,19530,19530,19530,41
|
|
20250121,095900,200485530,19410,19410,19410,19410,0
|
|
20250121,095800,200485530,19410,19410,19410,19410,72
|
|
20250121,095700,199088010,19450,19450,19450,19450,0
|
|
20250121,095600,199088010,19450,19450,19450,19450,0
|
|
20250121,095500,199088010,19450,19450,19450,19450,76
|
|
20250121,095400,197609810,19450,19460,19460,19400,3041
|
|
20250121,095300,138456870,19460,19500,19500,19460,500
|
|
20250121,095200,128721960,19510,19520,19520,19510,194
|
|
20250121,095100,124936990,19590,19590,19590,19590,0
|
|
20250121,095000,124936990,19590,19590,19590,19590,248
|
|
20250121,094900,120078670,19590,19540,19590,19540,896
|
|
20250121,094800,102549770,19540,19540,19540,19540,0
|
|
20250121,094700,102549770,19540,19540,19540,19540,0
|
|
20250121,094600,102549770,19540,19540,19540,19540,0
|
|
20250121,094500,102549770,19540,19540,19540,19540,1
|
|
20250121,094400,102530230,19540,19540,19540,19540,0
|
|
20250121,094300,102530230,19540,19490,19540,19490,103
|
|
20250121,094200,100520670,19490,19490,19490,19490,0
|
|
20250121,094100,100520670,19490,19490,19490,19490,0
|
|
20250121,094000,100520670,19490,19510,19510,19490,195
|
|
20250121,093900,96717720,19520,19520,19520,19520,11
|
|
20250121,093800,96503000,19520,19550,19550,19520,61
|
|
20250121,093700,95310680,19550,19550,19550,19550,1
|
|
20250121,093600,95291130,19560,19560,19560,19560,1
|
|
20250121,093500,95271570,19560,19560,19560,19560,1
|
|
20250121,093400,95252010,19560,19560,19560,19560,1
|
|
20250121,093300,95232450,19560,19560,19560,19560,292
|
|
20250121,093200,89520930,19540,19540,19540,19540,200
|
|
20250121,093100,85612930,19560,19560,19560,19560,10
|
|
20250121,093000,85417330,19560,19560,19560,19560,50
|
|
20250121,092900,84439330,19540,19540,19540,19540,0
|
|
20250121,092800,84439330,19540,19540,19540,19540,0
|
|
20250121,092700,84439330,19540,19540,19540,19540,0
|
|
20250121,092600,84439330,19540,19540,19540,19540,0
|
|
20250121,092500,84439330,19540,19540,19540,19540,0
|
|
20250121,092400,84439330,19540,19540,19540,19540,1
|
|
20250121,092300,84419790,19540,19540,19540,19540,2
|
|
20250121,092200,84380710,19530,19530,19530,19530,21
|
|
20250121,092100,83970580,19550,19530,19550,19530,107
|
|
20250121,092000,81880030,19500,19500,19500,19500,0
|
|
20250121,091900,81880030,19500,19500,19540,19500,53
|
|
20250121,091800,80845540,19480,19530,19530,19480,105
|
|
20250121,091700,78795140,19470,19470,19470,19470,0
|
|
20250121,091600,78795140,19470,19470,19470,19470,75
|
|
20250121,091500,77334890,19470,19470,19470,19470,0
|
|
20250121,091400,77334890,19470,19470,19470,19470,0
|
|
20250121,091300,77334890,19470,19470,19470,19470,0
|
|
20250121,091200,77334890,19470,19520,19520,19470,1320
|
|
20250121,091100,51634390,19550,19560,19560,19550,1534
|
|
20250121,091000,21644260,19560,19570,19570,19560,80
|
|
20250121,090900,20079350,19570,19570,19570,19570,0
|
|
20250121,090800,20079350,19570,19620,19620,19570,4
|
|
20250121,090700,20000920,19630,19620,19630,19620,22
|
|
20250121,090600,19569080,19630,19630,19630,19630,20
|
|
20250121,090500,19176480,19550,19630,19630,19550,113
|
|
20250121,090400,16959170,19630,19360,19630,19360,817
|
|
20250121,090300,1007020,19360,19360,19360,19360,8
|
|
20250121,090200,852140,19450,19420,19450,19420,10
|
|
20250121,090100,657710,19420,19350,19420,19350,21
|
|
20250121,090000,251290,19330,19330,19330,19330,13
|