600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,185700,1972020620,20000,20000,20000,20000,423
|
|
20250122,185600,1972020620,20000,20000,20000,20000,0
|
|
20250122,185500,1972020620,20000,20000,20000,20000,0
|
|
20250122,185400,1972020620,20000,20000,20000,20000,0
|
|
20250122,185300,1972020620,20000,20000,20000,20000,0
|
|
20250122,185200,1972020620,20000,20000,20000,20000,0
|
|
20250122,185100,1972020620,20000,20000,20000,20000,0
|
|
20250122,185000,1972020620,20000,20000,20000,20000,0
|
|
20250122,184900,1972020620,20000,20000,20000,20000,0
|
|
20250122,184800,1972020620,20000,20000,20000,20000,0
|
|
20250122,184700,1972020620,20000,20000,20000,20000,0
|
|
20250122,184600,1972020620,20000,20000,20000,20000,0
|
|
20250122,184500,1972020620,20000,20000,20000,20000,0
|
|
20250122,184400,1972020620,20000,20000,20000,20000,0
|
|
20250122,184300,1972020620,20000,20000,20000,20000,0
|
|
20250122,184200,1972020620,20000,20000,20000,20000,0
|
|
20250122,184100,1972020620,20000,20000,20000,20000,0
|
|
20250122,184000,1972020620,20000,20000,20000,20000,0
|
|
20250122,183900,1972020620,20000,20000,20000,20000,0
|
|
20250122,183800,1972020620,20000,20000,20000,20000,0
|
|
20250122,183700,1972020620,20000,20000,20000,20000,0
|
|
20250122,183600,1972020620,20000,20000,20000,20000,0
|
|
20250122,183500,1972020620,20000,20000,20000,20000,0
|
|
20250122,183400,1972020620,20000,20000,20000,20000,0
|
|
20250122,183300,1972020620,20000,20000,20000,20000,0
|
|
20250122,183200,1972020620,20000,20000,20000,20000,0
|
|
20250122,183100,1972020620,20000,20000,20000,20000,0
|
|
20250122,183000,1972020620,20000,20000,20000,20000,0
|
|
20250122,182900,1972020620,20000,20000,20000,20000,0
|
|
20250122,182800,1972020620,20000,20000,20000,20000,0
|
|
20250122,182700,1972020620,20000,20000,20000,20000,423
|
|
20250122,182600,1972020620,20000,20000,20000,20000,0
|
|
20250122,182500,1972020620,20000,20000,20000,20000,0
|
|
20250122,182400,1972020620,20000,20000,20000,20000,0
|
|
20250122,182300,1972020620,20000,20000,20000,20000,0
|
|
20250122,182200,1972020620,20000,20000,20000,20000,0
|
|
20250122,182100,1972020620,20000,20000,20000,20000,0
|
|
20250122,182000,1972020620,20000,20000,20000,20000,0
|
|
20250122,181900,1972020620,20000,20000,20000,20000,0
|
|
20250122,181800,1972020620,20000,20000,20000,20000,0
|
|
20250122,181700,1972020620,20000,20000,20000,20000,0
|
|
20250122,181600,1972020620,20000,20000,20000,20000,0
|
|
20250122,181500,1972020620,20000,20000,20000,20000,0
|
|
20250122,181400,1972020620,20000,20000,20000,20000,0
|
|
20250122,181300,1972020620,20000,20000,20000,20000,0
|
|
20250122,181200,1972020620,20000,20000,20000,20000,0
|
|
20250122,181100,1972020620,20000,20000,20000,20000,0
|
|
20250122,181000,1972020620,20000,20000,20000,20000,0
|
|
20250122,180900,1972020620,20000,20000,20000,20000,0
|
|
20250122,180800,1972020620,20000,20000,20000,20000,0
|
|
20250122,180700,1972020620,20000,20000,20000,20000,0
|
|
20250122,180600,1972020620,20000,20000,20000,20000,0
|
|
20250122,180500,1972020620,20000,20000,20000,20000,0
|
|
20250122,180400,1972020620,20000,20000,20000,20000,0
|
|
20250122,180300,1972020620,20000,20000,20000,20000,0
|
|
20250122,180200,1972020620,20000,20000,20000,20000,0
|
|
20250122,180100,1972020620,20000,20000,20000,20000,0
|
|
20250122,180000,1972020620,20000,20000,20000,20000,0
|
|
20250122,175900,1972020620,20000,20000,20000,20000,0
|
|
20250122,175800,1972020620,20000,20000,20000,20000,0
|
|
20250122,175700,1972020620,20000,20000,20000,20000,423
|
|
20250122,175600,1972020620,20000,20000,20000,20000,0
|
|
20250122,175500,1972020620,20000,20000,20000,20000,0
|
|
20250122,175400,1972020620,20000,20000,20000,20000,0
|
|
20250122,175300,1972020620,20000,20000,20000,20000,0
|
|
20250122,175200,1972020620,20000,20000,20000,20000,0
|
|
20250122,175100,1972020620,20000,20000,20000,20000,0
|
|
20250122,175000,1972020620,20000,20000,20000,20000,0
|
|
20250122,174900,1972020620,20000,20000,20000,20000,0
|
|
20250122,174800,1972020620,20000,20000,20000,20000,0
|
|
20250122,174700,1972020620,20000,20000,20000,20000,0
|
|
20250122,174600,1972020620,20000,20000,20000,20000,0
|
|
20250122,174500,1972020620,20000,20000,20000,20000,0
|
|
20250122,174400,1972020620,20000,20000,20000,20000,0
|
|
20250122,174300,1972020620,20000,20000,20000,20000,0
|
|
20250122,174200,1972020620,20000,20000,20000,20000,0
|
|
20250122,174100,1972020620,20000,20000,20000,20000,0
|
|
20250122,174000,1972020620,20000,20000,20000,20000,0
|
|
20250122,173900,1972020620,20000,20000,20000,20000,0
|
|
20250122,173800,1972020620,20000,20000,20000,20000,0
|
|
20250122,173700,1972020620,20000,20000,20000,20000,0
|
|
20250122,173600,1972020620,20000,20000,20000,20000,0
|
|
20250122,173500,1972020620,20000,20000,20000,20000,0
|
|
20250122,173400,1972020620,20000,20000,20000,20000,0
|
|
20250122,173300,1972020620,20000,20000,20000,20000,0
|
|
20250122,173200,1972020620,20000,20000,20000,20000,0
|
|
20250122,173100,1972020620,20000,20000,20000,20000,0
|
|
20250122,173000,1972020620,20000,20000,20000,20000,0
|
|
20250122,172900,1972020620,20000,20000,20000,20000,0
|
|
20250122,172800,1972020620,20000,20000,20000,20000,0
|
|
20250122,172700,1972020620,20000,20000,20000,20000,423
|
|
20250122,172600,1972020620,20000,20000,20000,20000,0
|
|
20250122,172500,1972020620,20000,20000,20000,20000,0
|
|
20250122,172400,1972020620,20000,20000,20000,20000,0
|
|
20250122,172300,1972020620,20000,20000,20000,20000,0
|
|
20250122,172200,1972020620,20000,20000,20000,20000,0
|
|
20250122,172100,1972020620,20000,20000,20000,20000,0
|
|
20250122,172000,1972020620,20000,20000,20000,20000,0
|
|
20250122,171900,1972020620,20000,20000,20000,20000,0
|
|
20250122,171800,1972020620,20000,20000,20000,20000,0
|
|
20250122,171700,1972020620,20000,20000,20000,20000,0
|
|
20250122,171600,1972020620,20000,20000,20000,20000,0
|
|
20250122,171500,1972020620,20000,20000,20000,20000,0
|
|
20250122,171400,1972020620,20000,20000,20000,20000,0
|
|
20250122,171300,1972020620,20000,20000,20000,20000,0
|
|
20250122,171200,1972020620,20000,20000,20000,20000,0
|
|
20250122,171100,1972020620,20000,20000,20000,20000,0
|
|
20250122,171000,1972020620,20000,20000,20000,20000,0
|
|
20250122,170900,1972020620,20000,20000,20000,20000,0
|
|
20250122,170800,1972020620,20000,20000,20000,20000,0
|
|
20250122,170700,1972020620,20000,20000,20000,20000,0
|
|
20250122,170600,1972020620,20000,20000,20000,20000,0
|
|
20250122,170500,1972020620,20000,20000,20000,20000,0
|
|
20250122,170400,1972020620,20000,20000,20000,20000,0
|
|
20250122,170300,1972020620,20000,20000,20000,20000,0
|
|
20250122,170200,1972020620,20000,20000,20000,20000,0
|
|
20250122,170100,1972020620,20000,20000,20000,20000,0
|
|
20250122,170000,1972020620,20000,20000,20000,20000,0
|
|
20250122,165900,1972020620,20000,20000,20000,20000,0
|
|
20250122,165800,1972020620,20000,20000,20000,20000,0
|
|
20250122,165700,1972020620,20000,20000,20000,20000,423
|
|
20250122,165600,1972020620,20000,20000,20000,20000,0
|
|
20250122,165500,1972020620,20000,20000,20000,20000,0
|
|
20250122,165400,1972020620,20000,20000,20000,20000,0
|
|
20250122,165300,1972020620,20000,20000,20000,20000,0
|
|
20250122,165200,1972020620,20000,20000,20000,20000,0
|
|
20250122,165100,1972020620,20000,20000,20000,20000,0
|
|
20250122,165000,1972020620,20000,20000,20000,20000,0
|
|
20250122,164900,1972020620,20000,20000,20000,20000,0
|
|
20250122,164800,1972020620,20000,20000,20000,20000,0
|
|
20250122,164700,1972020620,20000,20000,20000,20000,0
|
|
20250122,164600,1972020620,20000,20000,20000,20000,0
|
|
20250122,164500,1972020620,20000,20000,20000,20000,0
|
|
20250122,164400,1972020620,20000,20000,20000,20000,0
|
|
20250122,164300,1972020620,20000,20000,20000,20000,0
|
|
20250122,164200,1972020620,20000,20000,20000,20000,0
|
|
20250122,164100,1972020620,20000,20000,20000,20000,0
|
|
20250122,164000,1972020620,20000,20000,20000,20000,0
|
|
20250122,163900,1972020620,20000,20000,20000,20000,0
|
|
20250122,163800,1972020620,20000,20000,20000,20000,0
|
|
20250122,163700,1972020620,20000,20000,20000,20000,0
|
|
20250122,163600,1972020620,20000,20000,20000,20000,0
|
|
20250122,163500,1972020620,20000,20000,20000,20000,0
|
|
20250122,163400,1972020620,20000,20000,20000,20000,0
|
|
20250122,163300,1972020620,20000,20000,20000,20000,0
|
|
20250122,163200,1972020620,20000,20000,20000,20000,0
|
|
20250122,163100,1972020620,20000,20000,20000,20000,0
|
|
20250122,163000,1972020620,20000,20000,20000,20000,0
|
|
20250122,162900,1972020620,20000,20000,20000,20000,0
|
|
20250122,162800,1972020620,20000,20000,20000,20000,0
|
|
20250122,162700,1972020620,20000,20000,20000,20000,423
|
|
20250122,162600,1972020620,20000,20000,20000,20000,0
|
|
20250122,162500,1972020620,20000,20000,20000,20000,0
|
|
20250122,162400,1972020620,20000,20000,20000,20000,0
|
|
20250122,162300,1972020620,20000,20000,20000,20000,0
|
|
20250122,162200,1972020620,20000,20000,20000,20000,0
|
|
20250122,162100,1972020620,20000,20000,20000,20000,0
|
|
20250122,162000,1972020620,20000,20000,20000,20000,0
|
|
20250122,161900,1972020620,20000,20000,20000,20000,0
|
|
20250122,161800,1972020620,20000,20000,20000,20000,0
|
|
20250122,161700,1972020620,20000,20000,20000,20000,0
|
|
20250122,161600,1972020620,20000,20000,20000,20000,0
|
|
20250122,161500,1972020620,20000,20000,20000,20000,0
|
|
20250122,161400,1972020620,20000,20000,20000,20000,0
|
|
20250122,161300,1972020620,20000,20000,20000,20000,0
|
|
20250122,161200,1972020620,20000,20000,20000,20000,0
|
|
20250122,161100,1972020620,20000,20000,20000,20000,0
|
|
20250122,161000,1972020620,20000,20000,20000,20000,0
|
|
20250122,160900,1972020620,20000,20000,20000,20000,0
|
|
20250122,160800,1972020620,20000,20000,20000,20000,0
|
|
20250122,160700,1972020620,20000,20000,20000,20000,0
|
|
20250122,160600,1972020620,20000,20000,20000,20000,0
|
|
20250122,160500,1972020620,20000,20000,20000,20000,0
|
|
20250122,160400,1972020620,20000,20000,20000,20000,0
|
|
20250122,160300,1972020620,20000,20000,20000,20000,0
|
|
20250122,160200,1972020620,20000,20000,20000,20000,0
|
|
20250122,160100,1972020620,20000,20000,20000,20000,0
|
|
20250122,160000,1972020620,20000,20000,20000,20000,0
|
|
20250122,155900,1972020620,20000,20000,20000,20000,0
|
|
20250122,155800,1972020620,20000,20000,20000,20000,0
|
|
20250122,155700,1972020620,20000,20000,20000,20000,423
|
|
20250122,155600,1972020620,20000,20000,20000,20000,0
|
|
20250122,155500,1972020620,20000,20000,20000,20000,0
|
|
20250122,155400,1972020620,20000,20000,20000,20000,0
|
|
20250122,155300,1972020620,20000,20000,20000,20000,0
|
|
20250122,155200,1972020620,20000,20000,20000,20000,0
|
|
20250122,155100,1972020620,20000,20000,20000,20000,0
|
|
20250122,155000,1972020620,20000,20000,20000,20000,0
|
|
20250122,154900,1972020620,20000,20000,20000,20000,0
|
|
20250122,154800,1972020620,20000,20000,20000,20000,0
|
|
20250122,154700,1972020620,20000,20000,20000,20000,0
|
|
20250122,154600,1972020620,20000,20000,20000,20000,0
|
|
20250122,154500,1972020620,20000,20000,20000,20000,0
|
|
20250122,154400,1972020620,20000,20000,20000,20000,0
|
|
20250122,154300,1972020620,20000,20000,20000,20000,0
|
|
20250122,154200,1972020620,20000,20000,20000,20000,0
|
|
20250122,154100,1972020620,20000,20000,20000,20000,0
|
|
20250122,154000,1972020620,20000,20000,20000,20000,0
|
|
20250122,153900,1972020620,20000,20000,20000,20000,0
|
|
20250122,153800,1972020620,20000,20000,20000,20000,0
|
|
20250122,153700,1972020620,20000,20000,20000,20000,0
|
|
20250122,153600,1972020620,20000,20000,20000,20000,0
|
|
20250122,153500,1972020620,20000,20000,20000,20000,0
|
|
20250122,153400,1972020620,20000,20000,20000,20000,0
|
|
20250122,153300,1972020620,20000,20000,20000,20000,0
|
|
20250122,153200,1972020620,20000,20000,20000,20000,0
|
|
20250122,153100,1972020620,20000,20000,20000,20000,0
|
|
20250122,153000,1972020620,20000,20000,20000,20000,423
|
|
20250122,152900,1963560620,20000,20000,20000,20000,0
|
|
20250122,152800,1963560620,20000,20000,20000,20000,0
|
|
20250122,152700,1963560620,20000,20000,20000,20000,0
|
|
20250122,152600,1963560620,20000,20000,20000,20000,0
|
|
20250122,152500,1963560620,20000,20000,20000,20000,0
|
|
20250122,152400,1963560620,20000,20000,20000,20000,0
|
|
20250122,152300,1963560620,20000,20000,20000,20000,0
|
|
20250122,152200,1963560620,20000,20000,20000,20000,0
|
|
20250122,152100,1963560620,20000,20000,20000,20000,0
|
|
20250122,152000,1963560620,20000,20000,20000,20000,0
|
|
20250122,151900,1963560620,20000,19940,20000,19940,147
|
|
20250122,151800,1960626580,19940,19940,19990,19940,169
|
|
20250122,151700,1957254290,19950,19940,19950,19940,32
|
|
20250122,151600,1956615910,19950,19940,19950,19930,184
|
|
20250122,151500,1952947630,19950,19940,19950,19940,138
|
|
20250122,151400,1950194540,19950,19940,19950,19940,16
|
|
20250122,151300,1949875380,19940,19940,19940,19940,0
|
|
20250122,151200,1949875380,19940,19940,19940,19940,0
|
|
20250122,151100,1949875380,19940,19940,19940,19930,300
|
|
20250122,151000,1943895610,19950,19950,19950,19950,1
|
|
20250122,150900,1943875660,19940,19940,19940,19940,253
|
|
20250122,150800,1938830840,19940,19940,19940,19940,267
|
|
20250122,150700,1933506860,19940,19940,19940,19940,0
|
|
20250122,150600,1933506860,19940,19940,19940,19940,105
|
|
20250122,150500,1931413160,19950,19950,19950,19950,210
|
|
20250122,150400,1927223660,19930,19940,19940,19930,167
|
|
20250122,150300,1923894630,19940,19940,19940,19940,18
|
|
20250122,150200,1923535710,19950,19950,19950,19950,0
|
|
20250122,150100,1923535710,19950,19950,19950,19950,615
|
|
20250122,150000,1911266460,19980,19980,19980,19980,26
|
|
20250122,145900,1910746980,19980,19980,19980,19980,93
|
|
20250122,145800,1908888840,19950,19980,19980,19950,165
|
|
20250122,145700,1905596310,20000,20000,20000,20000,0
|
|
20250122,145600,1905596310,20000,19960,20000,19960,325
|
|
20250122,145500,1899100070,19960,19960,19960,19960,0
|
|
20250122,145400,1899100070,19960,19960,19960,19960,126
|
|
20250122,145300,1896585110,19960,19950,19960,19950,266
|
|
20250122,145200,1891276290,19950,19950,19950,19950,65
|
|
20250122,145100,1889979540,19950,19970,20000,19950,131
|
|
20250122,145000,1887362350,19950,19960,19960,19950,311
|
|
20250122,144900,1881157500,19950,19950,19950,19950,135
|
|
20250122,144800,1878464250,19950,19950,19970,19950,349
|
|
20250122,144700,1871500650,19960,19970,19970,19950,177
|
|
20250122,144600,1867967720,19970,19960,19970,19960,110
|
|
20250122,144500,1865771920,19960,19950,19960,19950,6
|
|
20250122,144400,1865652210,19970,19980,19980,19950,78
|
|
20250122,144300,1864095540,19980,19970,19980,19970,123
|
|
20250122,144200,1861638570,19980,19970,19980,19970,120
|
|
20250122,144100,1859241960,19970,19970,19970,19970,106
|
|
20250122,144000,1857125140,19960,19950,19960,19950,120
|
|
20250122,143900,1854730500,19970,19950,19970,19950,66
|
|
20250122,143800,1853413720,19970,19970,19970,19950,1372
|
|
20250122,143700,1826038070,19960,20000,20000,19960,1092
|
|
20250122,143600,1804217630,20000,20000,20000,20000,66
|
|
20250122,143500,1802897630,20000,20000,20000,20000,53
|
|
20250122,143400,1801837630,20000,20050,20050,20000,111
|
|
20250122,143300,1799615080,20000,20000,20000,20000,57
|
|
20250122,143200,1798475080,20000,20000,20000,20000,63
|
|
20250122,143100,1797215080,20000,20050,20050,20000,70
|
|
20250122,143000,1795814480,20000,20000,20000,20000,105
|
|
20250122,142900,1793714480,20000,20000,20000,20000,104
|
|
20250122,142800,1791634480,19990,20000,20050,19990,122
|
|
20250122,142700,1789195030,20000,20000,20000,20000,215
|
|
20250122,142600,1784895030,20000,20000,20000,20000,53
|
|
20250122,142500,1783835030,20050,20000,20050,20000,90
|
|
20250122,142400,1782033780,20000,20000,20000,20000,72
|
|
20250122,142300,1780593780,20000,20000,20000,20000,111
|
|
20250122,142200,1778373780,20000,20000,20000,20000,92
|
|
20250122,142100,1776533780,20000,20000,20000,20000,57
|
|
20250122,142000,1775393780,20050,20000,20050,20000,116
|
|
20250122,141900,1773073530,20000,19980,20000,19980,132
|
|
20250122,141800,1770436150,19980,20000,20000,19980,4
|
|
20250122,141700,1770356210,20000,19980,20000,19980,1162
|
|
20250122,141600,1747118260,19980,19980,19980,19980,43
|
|
20250122,141500,1746259120,19970,19970,19970,19970,57
|
|
20250122,141400,1745120830,19980,19980,19980,19980,63
|
|
20250122,141300,1743862090,19980,19970,19980,19970,123
|
|
20250122,141200,1741405170,19980,19980,19980,19980,182
|
|
20250122,141100,1737768810,19980,19980,19980,19980,1
|
|
20250122,141000,1737748830,19990,20000,20000,19990,891
|
|
20250122,140900,1719934170,20000,20000,20000,20000,165
|
|
20250122,140800,1716634170,19990,19990,20000,19990,209
|
|
20250122,140700,1712455680,19990,20000,20000,19990,69
|
|
20250122,140600,1711075760,20000,20050,20050,19970,2308
|
|
20250122,140500,1664921580,20050,20050,20050,20050,177
|
|
20250122,140400,1661372730,20100,20050,20150,20050,1994
|
|
20250122,140300,1621293930,20050,20000,20050,20000,79
|
|
20250122,140200,1619710730,20050,20000,20050,20000,536
|
|
20250122,140100,1608968130,20050,20100,20100,20050,203
|
|
20250122,140000,1604890480,20100,20050,20100,20000,267
|
|
20250122,135900,1599529680,20050,20050,20050,20000,301
|
|
20250122,135800,1593499880,20050,20000,20050,20000,346
|
|
20250122,135700,1586567930,20150,20250,20300,20000,2299
|
|
20250122,135600,1540449080,20150,19940,20350,19940,10688
|
|
20250122,135500,1325652670,19940,19920,19950,19920,1094
|
|
20250122,135400,1303833800,19920,19920,19920,19920,6
|
|
20250122,135300,1303714280,19940,19910,19940,19910,184
|
|
20250122,135200,1300048200,19920,19900,19920,19900,179
|
|
20250122,135100,1296484660,19890,19890,19900,19890,84
|
|
20250122,135000,1294813210,19890,19890,19900,19890,123
|
|
20250122,134900,1292366730,19900,19900,19900,19900,0
|
|
20250122,134800,1292366730,19900,19910,19910,19900,118
|
|
20250122,134700,1290017920,19900,19920,19920,19900,59
|
|
20250122,134600,1288843160,19920,19920,19920,19920,49
|
|
20250122,134500,1287867080,19910,19890,19910,19880,137
|
|
20250122,134400,1285143280,19880,19890,19890,19880,182
|
|
20250122,134300,1281524440,19890,19880,19890,19870,236
|
|
20250122,134200,1276831670,19890,19890,19890,19890,55
|
|
20250122,134100,1275737720,19890,19870,19890,19870,128
|
|
20250122,134000,1273192740,19890,19890,19890,19890,99
|
|
20250122,133900,1271223630,19890,19890,19890,19890,34
|
|
20250122,133800,1270547370,19900,19900,19900,19900,182
|
|
20250122,133700,1266925570,19900,19900,19900,19900,123
|
|
20250122,133600,1264477870,19910,19910,19910,19910,40
|
|
20250122,133500,1263681470,19900,19900,19900,19900,72
|
|
20250122,133400,1262248670,19900,19900,19910,19900,134
|
|
20250122,133300,1259581840,19900,19910,19910,19900,55
|
|
20250122,133200,1258486930,19910,19910,19910,19910,134
|
|
20250122,133100,1255818990,19910,19900,19910,19900,157
|
|
20250122,133000,1252693520,19910,19910,19910,19910,87
|
|
20250122,132900,1250961350,19910,19910,19930,19900,514
|
|
20250122,132800,1240730410,19900,19900,19940,19900,530
|
|
20250122,132700,1230170760,19910,19910,19910,19910,15
|
|
20250122,132600,1229872110,19930,19930,19930,19930,41
|
|
20250122,132500,1229054980,19930,19930,19930,19930,180
|
|
20250122,132400,1225467580,19930,19910,19930,19910,126
|
|
20250122,132300,1222958690,19900,19900,19900,19900,120
|
|
20250122,132200,1220570690,19900,19900,19900,19900,76
|
|
20250122,132100,1219058290,19920,19910,19920,19910,45
|
|
20250122,132000,1218162050,19910,19900,19910,19900,93
|
|
20250122,131900,1216311250,19900,19900,19900,19900,117
|
|
20250122,131800,1213982950,19900,19890,19920,19890,187
|
|
20250122,131700,1210261420,19900,19900,19910,19900,157
|
|
20250122,131600,1207136390,19900,19900,19900,19900,83
|
|
20250122,131500,1205484690,19900,19900,19900,19900,66
|
|
20250122,131400,1204171290,19910,19900,19910,19900,62
|
|
20250122,131300,1202937470,19910,19870,19910,19870,311
|
|
20250122,131200,1196752730,19870,19870,19870,19870,58
|
|
20250122,131100,1195600270,19870,19840,19870,19840,196
|
|
20250122,131000,1191709170,19840,19840,19840,19840,125
|
|
20250122,130900,1189229170,19870,19870,19870,19870,18
|
|
20250122,130800,1188871510,19870,19840,19870,19840,136
|
|
20250122,130700,1186172080,19830,19830,19830,19830,60
|
|
20250122,130600,1184982280,19870,19860,19870,19860,73
|
|
20250122,130500,1183532180,19870,19850,19870,19850,126
|
|
20250122,130400,1181030250,19850,19850,19850,19850,89
|
|
20250122,130300,1179263600,19850,19860,19870,19850,259
|
|
20250122,130200,1174119890,19860,19870,19870,19860,73
|
|
20250122,130100,1172670010,19860,19860,19860,19860,79
|
|
20250122,130000,1171101070,19860,19870,19870,19860,80
|
|
20250122,125900,1169512120,19860,19870,19870,19860,149
|
|
20250122,125800,1166552080,19870,19870,19870,19870,56
|
|
20250122,125700,1165439360,19870,19850,19870,19850,156
|
|
20250122,125600,1162342040,19850,19860,19860,19850,5
|
|
20250122,125500,1162242760,19850,19860,19860,19850,253
|
|
20250122,125400,1157218380,19860,19860,19860,19860,0
|
|
20250122,125300,1157218380,19860,19860,19860,19860,103
|
|
20250122,125200,1155172800,19870,19870,19870,19870,21
|
|
20250122,125100,1154755530,19870,19880,19880,19870,73
|
|
20250122,125000,1153304920,19870,19880,19880,19870,358
|
|
20250122,124900,1146189240,19890,19900,19900,19890,10
|
|
20250122,124800,1145990290,19890,19890,19890,19890,60
|
|
20250122,124700,1144796890,19900,19900,19900,19880,122
|
|
20250122,124600,1142370840,19890,19890,19890,19890,141
|
|
20250122,124500,1139566350,19890,19890,19890,19890,11
|
|
20250122,124400,1139347560,19880,19890,19890,19880,142
|
|
20250122,124300,1136524500,19890,19890,19890,19890,69
|
|
20250122,124200,1135152090,19870,19870,19880,19870,76
|
|
20250122,124100,1133641900,19870,19870,19870,19870,132
|
|
20250122,124000,1131019060,19890,19890,19890,19890,1
|
|
20250122,123900,1130999170,19870,19900,19900,19870,856
|
|
20250122,123800,1113966840,19910,19900,19920,19900,362
|
|
20250122,123700,1106756100,19910,19900,19910,19900,102
|
|
20250122,123600,1104725900,19910,19910,19910,19900,133
|
|
20250122,123500,1102078380,19930,19910,19930,19910,1243
|
|
20250122,123400,1077323290,19890,19910,19910,19890,1814
|
|
20250122,123300,1041208140,19890,19870,19900,19870,691
|
|
20250122,123200,1027463810,19860,19860,19860,19860,119
|
|
20250122,123100,1025100470,19850,19840,19850,19840,122
|
|
20250122,123000,1022679380,19840,19850,19850,19840,74
|
|
20250122,122900,1021211010,19840,19830,19850,19830,322
|
|
20250122,122800,1014822150,19830,19820,19830,19820,118
|
|
20250122,122700,1012483060,19820,19820,19820,19820,149
|
|
20250122,122600,1009529880,19830,19830,19830,19830,8
|
|
20250122,122500,1009371240,19830,19820,19830,19820,162
|
|
20250122,122400,1006159350,19820,19820,19820,19820,82
|
|
20250122,122300,1004534110,19820,19810,19820,19810,108
|
|
20250122,122200,1002394230,19810,19810,19810,19810,56
|
|
20250122,122100,1001284870,19820,19820,19820,19820,95
|
|
20250122,122000,999401970,19820,19820,19820,19820,71
|
|
20250122,121900,997994750,19820,19820,19820,19820,58
|
|
20250122,121800,996845190,19820,19830,19830,19810,137
|
|
20250122,121700,994130160,19830,19830,19830,19830,172
|
|
20250122,121600,990719400,19830,19830,19830,19830,66
|
|
20250122,121500,989410620,19830,19840,19840,19830,115
|
|
20250122,121400,987129730,19840,19840,19840,19840,318
|
|
20250122,121300,980820610,19850,19840,19850,19840,81
|
|
20250122,121200,979213350,19850,19850,19850,19850,55
|
|
20250122,121100,978121600,19860,19860,19860,19850,106
|
|
20250122,121000,976017120,19860,19850,19860,19850,102
|
|
20250122,120900,973992410,19850,19840,19850,19840,99
|
|
20250122,120800,972028000,19850,19840,19850,19840,106
|
|
20250122,120700,969924310,19860,19840,19860,19840,17
|
|
20250122,120600,969586750,19840,19870,19870,19840,149
|
|
20250122,120500,966626420,19870,19870,19880,19870,239
|
|
20250122,120400,961876960,19880,19820,19880,19810,328
|
|
20250122,120300,955371100,19810,19830,19830,19800,219
|
|
20250122,120200,951033310,19820,19850,19850,19820,842
|
|
20250122,120100,934323990,19880,19880,19880,19880,27
|
|
20250122,120000,933787230,19850,19860,19860,19850,161
|
|
20250122,115900,930590950,19870,19870,19870,19870,15
|
|
20250122,115800,930292900,19880,19880,19880,19880,136
|
|
20250122,115700,927589220,19890,19890,19890,19890,12
|
|
20250122,115600,927350540,19870,19870,19870,19870,144
|
|
20250122,115500,924489260,19870,19870,19870,19870,63
|
|
20250122,115400,923237450,19890,19890,19890,19890,1
|
|
20250122,115300,923217560,19910,19880,19910,19880,1054
|
|
20250122,115200,902247670,19890,19880,19890,19880,182
|
|
20250122,115100,898628240,19900,19870,19900,19860,473
|
|
20250122,115000,889221020,19890,19880,19890,19880,132
|
|
20250122,114900,886596360,19900,19870,19900,19870,375
|
|
20250122,114800,879135420,19910,19930,19930,19910,140
|
|
20250122,114700,876346530,19920,19910,19930,19910,1969
|
|
20250122,114600,837121820,19910,19890,19910,19890,584
|
|
20250122,114500,825496800,19900,19880,19910,19880,2110
|
|
20250122,114400,783505730,19880,19810,19880,19810,120
|
|
20250122,114300,781124400,19890,19810,19890,19810,2
|
|
20250122,114200,781084700,19780,19890,19890,19780,959
|
|
20250122,114100,762085400,19890,19910,19910,19890,57
|
|
20250122,114000,760951650,19910,19890,19920,19890,411
|
|
20250122,113900,752775560,19890,19920,19920,19890,147
|
|
20250122,113800,749848070,19930,19920,19930,19890,1877
|
|
20250122,113700,712451440,19920,19860,19920,19850,3197
|
|
20250122,113600,648862420,19840,19810,19840,19810,613
|
|
20250122,113500,636708880,19810,19810,19810,19810,262
|
|
20250122,113400,631518660,19810,19820,19820,19810,90
|
|
20250122,113300,629735410,19810,19790,19820,19790,600
|
|
20250122,113200,617846320,19790,19790,19790,19790,49
|
|
20250122,113100,616876610,19820,19800,19820,19800,276
|
|
20250122,113000,611410510,19810,19790,19840,19790,121
|
|
20250122,112900,609014850,19790,19790,19790,19790,111
|
|
20250122,112800,606818160,19800,19800,19800,19800,55
|
|
20250122,112700,605729160,19840,19830,19840,19830,141
|
|
20250122,112600,602932820,19850,19830,19850,19830,35
|
|
20250122,112500,602238570,19840,19870,19870,19840,44
|
|
20250122,112400,601364710,19880,19870,19910,19870,2412
|
|
20250122,112300,553390670,19880,19900,19900,19840,1301
|
|
20250122,112200,527530630,19860,19860,19900,19820,2318
|
|
20250122,112100,481447030,19850,19830,19850,19830,90
|
|
20250122,112000,479661930,19830,19790,19830,19780,719
|
|
20250122,111900,465427440,19800,19800,19800,19800,60
|
|
20250122,111800,464239440,19840,19840,19840,19840,120
|
|
20250122,111700,461858640,19840,19850,19850,19840,62
|
|
20250122,111600,460628470,19840,19790,19850,19790,309
|
|
20250122,111500,454501960,19790,19780,19790,19780,66
|
|
20250122,111400,453196380,19780,19780,19780,19780,64
|
|
20250122,111300,451930460,19790,19790,19790,19790,53
|
|
20250122,111200,450881590,19790,19790,19790,19790,62
|
|
20250122,111100,449654610,19850,19850,19850,19850,0
|
|
20250122,111000,449654610,19850,19780,19850,19780,573
|
|
20250122,110900,438293890,19780,19810,19810,19780,299
|
|
20250122,110800,432370730,19800,19780,19800,19780,267
|
|
20250122,110700,427085700,19770,19760,19770,19750,314
|
|
20250122,110600,420882170,19760,19770,19770,19760,226
|
|
20250122,110500,416416300,19760,19790,19790,19760,97
|
|
20250122,110400,414499100,19800,19770,19800,19770,357
|
|
20250122,110300,407434990,19770,19770,19770,19770,80
|
|
20250122,110200,405853390,19770,19760,19770,19760,173
|
|
20250122,110100,402433380,19770,19770,19770,19770,68
|
|
20250122,110000,401089020,19770,19780,19780,19770,150
|
|
20250122,105900,398122550,19780,19790,19790,19780,350
|
|
20250122,105800,391196530,19800,19800,19800,19800,8
|
|
20250122,105700,391038130,19800,19800,19800,19800,33
|
|
20250122,105600,390384730,19790,19800,19800,19790,52
|
|
20250122,105500,389355150,19800,19800,19800,19800,5
|
|
20250122,105400,389256150,19800,19800,19800,19800,46
|
|
20250122,105300,388345350,19800,19800,19800,19800,50
|
|
20250122,105200,387355350,19800,19800,19800,19800,47
|
|
20250122,105100,386424750,19810,19810,19810,19810,50
|
|
20250122,105000,385434250,19810,19810,19810,19810,0
|
|
20250122,104900,385434250,19810,19810,19810,19810,20
|
|
20250122,104800,385038050,19780,19790,19800,19780,103
|
|
20250122,104700,382999120,19790,19800,19800,19790,117
|
|
20250122,104600,380683670,19800,19800,19810,19800,14
|
|
20250122,104500,380406450,19810,19810,19810,19810,0
|
|
20250122,104400,380406450,19810,19810,19810,19810,20
|
|
20250122,104300,380010250,19810,19810,19810,19810,10
|
|
20250122,104200,379812150,19820,19810,19820,19810,56
|
|
20250122,104100,378702240,19810,19810,19810,19810,16
|
|
20250122,104000,378385280,19810,19790,19810,19790,2
|
|
20250122,103900,378345680,19790,19830,19830,19790,127
|
|
20250122,103800,375829310,19830,19840,19850,19830,259
|
|
20250122,103700,370693040,19840,19840,19840,19840,32
|
|
20250122,103600,370058160,19840,19840,19840,19840,0
|
|
20250122,103500,370058160,19840,19840,19840,19840,1
|
|
20250122,103400,370038320,19860,19860,19870,19860,327
|
|
20250122,103300,363544030,19860,19850,19880,19830,1325
|
|
20250122,103200,337224820,19850,19840,19850,19830,321
|
|
20250122,103100,330853250,19840,19760,19840,19760,408
|
|
20250122,103000,322762680,19820,19810,19820,19810,74
|
|
20250122,102900,321296230,19820,19740,19820,19740,421
|
|
20250122,102800,312961460,19720,19720,19720,19710,216
|
|
20250122,102700,308703130,19710,19710,19710,19710,0
|
|
20250122,102600,308703130,19710,19720,19720,19710,3
|
|
20250122,102500,308643990,19780,19770,19820,19770,1302
|
|
20250122,102400,282873460,19800,19700,19800,19700,1326
|
|
20250122,102300,256692340,19690,19680,19690,19680,51
|
|
20250122,102200,255688370,19680,19680,19680,19680,40
|
|
20250122,102100,254901170,19680,19680,19680,19680,0
|
|
20250122,102000,254901170,19680,19680,19680,19680,175
|
|
20250122,101900,251457170,19680,19680,19680,19680,100
|
|
20250122,101800,249489170,19710,19720,19720,19710,85
|
|
20250122,101700,247813540,19710,19720,19720,19680,230
|
|
20250122,101600,243278540,19680,19720,19730,19680,217
|
|
20250122,101500,239002450,19730,19710,19730,19710,802
|
|
20250122,101400,223186700,19710,19660,19710,19660,431
|
|
20250122,101300,214701420,19660,19550,19660,19550,3344
|
|
20250122,101200,149136120,19540,19510,19550,19480,780
|
|
20250122,101100,133902890,19470,19510,19510,19470,159
|
|
20250122,101000,130801760,19460,19460,19460,19460,1
|
|
20250122,100900,130782300,19480,19490,19490,19480,245
|
|
20250122,100800,126009640,19490,19520,19520,19490,2
|
|
20250122,100700,125970630,19490,19490,19490,19490,52
|
|
20250122,100600,124957150,19490,19500,19500,19490,74
|
|
20250122,100500,123514860,19550,19550,19550,19550,0
|
|
20250122,100400,123514860,19550,19550,19550,19550,1
|
|
20250122,100300,123495310,19550,19500,19550,19500,16
|
|
20250122,100200,123183260,19500,19500,19500,19490,325
|
|
20250122,100100,116846780,19490,19490,19490,19490,0
|
|
20250122,100000,116846780,19490,19490,19490,19490,0
|
|
20250122,095900,116846780,19490,19490,19490,19490,0
|
|
20250122,095800,116846780,19490,19490,19490,19490,143
|
|
20250122,095700,114059710,19490,19490,19490,19490,0
|
|
20250122,095600,114059710,19490,19490,19490,19490,0
|
|
20250122,095500,114059710,19490,19500,19510,19490,47
|
|
20250122,095400,113143240,19500,19480,19500,19480,62
|
|
20250122,095300,111934320,19480,19480,19480,19480,125
|
|
20250122,095200,109499320,19480,19480,19480,19480,0
|
|
20250122,095100,109499320,19480,19480,19480,19470,169
|
|
20250122,095000,106207390,19500,19500,19500,19500,0
|
|
20250122,094900,106207390,19500,19500,19500,19500,100
|
|
20250122,094800,104257390,19500,19500,19500,19500,0
|
|
20250122,094700,104257390,19500,19500,19500,19500,7
|
|
20250122,094600,104120890,19470,19470,19470,19470,0
|
|
20250122,094500,104120890,19470,19460,19470,19460,9
|
|
20250122,094400,103945740,19450,19450,19450,19450,17
|
|
20250122,094300,103615090,19450,19450,19450,19450,0
|
|
20250122,094200,103615090,19450,19440,19450,19440,36
|
|
20250122,094100,102915070,19430,19420,19430,19420,134
|
|
20250122,094000,100312600,19420,19410,19420,19410,88
|
|
20250122,093900,98604100,19410,19410,19410,19410,15
|
|
20250122,093800,98312950,19410,19440,19440,19410,271
|
|
20250122,093700,93050350,19420,19430,19430,19420,100
|
|
20250122,093600,91108150,19480,19480,19480,19480,0
|
|
20250122,093500,91108150,19480,19410,19480,19410,88
|
|
20250122,093400,89399560,19430,19410,19430,19410,83
|
|
20250122,093300,87788220,19410,19450,19450,19410,719
|
|
20250122,093200,73825460,19430,19460,19460,19430,1043
|
|
20250122,093100,53541700,19450,19450,19450,19450,0
|
|
20250122,093000,53541700,19450,19550,19550,19450,614
|
|
20250122,092900,41588030,19470,19490,19490,19470,188
|
|
20250122,092800,37925900,19560,19560,19560,19560,0
|
|
20250122,092700,37925900,19560,19560,19560,19560,0
|
|
20250122,092600,37925900,19560,19560,19560,19560,0
|
|
20250122,092500,37925900,19560,19560,19560,19560,2
|
|
20250122,092400,37886780,19480,19480,19480,19480,13
|
|
20250122,092300,37633540,19480,19480,19480,19480,0
|
|
20250122,092200,37633540,19480,19500,19500,19480,18
|
|
20250122,092100,37282700,19500,19500,19500,19500,25
|
|
20250122,092000,36795200,19500,19490,19500,19490,78
|
|
20250122,091900,35274710,19430,19430,19430,19430,0
|
|
20250122,091800,35274710,19430,19430,19430,19430,0
|
|
20250122,091700,35274710,19430,19430,19430,19430,0
|
|
20250122,091600,35274710,19430,19430,19430,19430,0
|
|
20250122,091500,35274710,19430,19430,19430,19430,2
|
|
20250122,091400,35235850,19450,19450,19450,19450,0
|
|
20250122,091300,35235850,19450,19450,19450,19450,20
|
|
20250122,091200,34846850,19430,19430,19430,19430,50
|
|
20250122,091100,33875350,19410,19410,19410,19410,0
|
|
20250122,091000,33875350,19410,19410,19410,19410,0
|
|
20250122,090900,33875350,19410,19420,19420,19410,114
|
|
20250122,090800,31662210,19410,19410,19410,19410,0
|
|
20250122,090700,31662210,19410,19410,19410,19410,0
|
|
20250122,090600,31662210,19410,19410,19410,19410,241
|
|
20250122,090500,26984400,19430,19460,19460,19410,1200
|
|
20250122,090400,3687550,19460,19460,19460,19460,50
|
|
20250122,090300,2714550,19480,19480,19480,19480,51
|
|
20250122,090200,1721070,19500,19570,19570,19500,64
|
|
20250122,090100,469920,19580,19580,19580,19580,0
|
|
20250122,090000,469920,19580,19580,19580,19580,24
|