600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,185700,711232010,19830,19830,19830,19830,825
|
|
20250124,185600,711232010,19830,19830,19830,19830,0
|
|
20250124,185500,711232010,19830,19830,19830,19830,0
|
|
20250124,185400,711232010,19830,19830,19830,19830,0
|
|
20250124,185300,711232010,19830,19830,19830,19830,0
|
|
20250124,185200,711232010,19830,19830,19830,19830,0
|
|
20250124,185100,711232010,19830,19830,19830,19830,0
|
|
20250124,185000,711232010,19830,19830,19830,19830,0
|
|
20250124,184900,711232010,19830,19830,19830,19830,0
|
|
20250124,184800,711232010,19830,19830,19830,19830,0
|
|
20250124,184700,711232010,19830,19830,19830,19830,0
|
|
20250124,184600,711232010,19830,19830,19830,19830,0
|
|
20250124,184500,711232010,19830,19830,19830,19830,0
|
|
20250124,184400,711232010,19830,19830,19830,19830,0
|
|
20250124,184300,711232010,19830,19830,19830,19830,0
|
|
20250124,184200,711232010,19830,19830,19830,19830,0
|
|
20250124,184100,711232010,19830,19830,19830,19830,0
|
|
20250124,184000,711232010,19830,19830,19830,19830,0
|
|
20250124,183900,711232010,19830,19830,19830,19830,0
|
|
20250124,183800,711232010,19830,19830,19830,19830,0
|
|
20250124,183700,711232010,19830,19830,19830,19830,0
|
|
20250124,183600,711232010,19830,19830,19830,19830,0
|
|
20250124,183500,711232010,19830,19830,19830,19830,0
|
|
20250124,183400,711232010,19830,19830,19830,19830,0
|
|
20250124,183300,711232010,19830,19830,19830,19830,0
|
|
20250124,183200,711232010,19830,19830,19830,19830,0
|
|
20250124,183100,711232010,19830,19830,19830,19830,0
|
|
20250124,183000,711232010,19830,19830,19830,19830,0
|
|
20250124,182900,711232010,19830,19830,19830,19830,0
|
|
20250124,182800,711232010,19830,19830,19830,19830,0
|
|
20250124,182700,711232010,19830,19830,19830,19830,825
|
|
20250124,182600,711232010,19830,19830,19830,19830,0
|
|
20250124,182500,711232010,19830,19830,19830,19830,0
|
|
20250124,182400,711232010,19830,19830,19830,19830,0
|
|
20250124,182300,711232010,19830,19830,19830,19830,0
|
|
20250124,182200,711232010,19830,19830,19830,19830,0
|
|
20250124,182100,711232010,19830,19830,19830,19830,0
|
|
20250124,182000,711232010,19830,19830,19830,19830,0
|
|
20250124,181900,711232010,19830,19830,19830,19830,0
|
|
20250124,181800,711232010,19830,19830,19830,19830,0
|
|
20250124,181700,711232010,19830,19830,19830,19830,0
|
|
20250124,181600,711232010,19830,19830,19830,19830,0
|
|
20250124,181500,711232010,19830,19830,19830,19830,0
|
|
20250124,181400,711232010,19830,19830,19830,19830,0
|
|
20250124,181300,711232010,19830,19830,19830,19830,0
|
|
20250124,181200,711232010,19830,19830,19830,19830,0
|
|
20250124,181100,711232010,19830,19830,19830,19830,0
|
|
20250124,181000,711232010,19830,19830,19830,19830,0
|
|
20250124,180900,711232010,19830,19830,19830,19830,0
|
|
20250124,180800,711232010,19830,19830,19830,19830,0
|
|
20250124,180700,711232010,19830,19830,19830,19830,0
|
|
20250124,180600,711232010,19830,19830,19830,19830,0
|
|
20250124,180500,711232010,19830,19830,19830,19830,0
|
|
20250124,180400,711232010,19830,19830,19830,19830,0
|
|
20250124,180300,711232010,19830,19830,19830,19830,0
|
|
20250124,180200,711232010,19830,19830,19830,19830,0
|
|
20250124,180100,711232010,19830,19830,19830,19830,0
|
|
20250124,180000,711232010,19830,19830,19830,19830,0
|
|
20250124,175900,711232010,19830,19830,19830,19830,0
|
|
20250124,175800,711232010,19830,19830,19830,19830,0
|
|
20250124,175700,711232010,19830,19830,19830,19830,825
|
|
20250124,175600,711232010,19830,19830,19830,19830,0
|
|
20250124,175500,711232010,19830,19830,19830,19830,0
|
|
20250124,175400,711232010,19830,19830,19830,19830,0
|
|
20250124,175300,711232010,19830,19830,19830,19830,0
|
|
20250124,175200,711232010,19830,19830,19830,19830,0
|
|
20250124,175100,711232010,19830,19830,19830,19830,0
|
|
20250124,175000,711232010,19830,19830,19830,19830,0
|
|
20250124,174900,711232010,19830,19830,19830,19830,0
|
|
20250124,174800,711232010,19830,19830,19830,19830,0
|
|
20250124,174700,711232010,19830,19830,19830,19830,0
|
|
20250124,174600,711232010,19830,19830,19830,19830,0
|
|
20250124,174500,711232010,19830,19830,19830,19830,0
|
|
20250124,174400,711232010,19830,19830,19830,19830,0
|
|
20250124,174300,711232010,19830,19830,19830,19830,0
|
|
20250124,174200,711232010,19830,19830,19830,19830,0
|
|
20250124,174100,711232010,19830,19830,19830,19830,0
|
|
20250124,174000,711232010,19830,19830,19830,19830,0
|
|
20250124,173900,711232010,19830,19830,19830,19830,0
|
|
20250124,173800,711232010,19830,19830,19830,19830,0
|
|
20250124,173700,711232010,19830,19830,19830,19830,0
|
|
20250124,173600,711232010,19830,19830,19830,19830,0
|
|
20250124,173500,711232010,19830,19830,19830,19830,0
|
|
20250124,173400,711232010,19830,19830,19830,19830,0
|
|
20250124,173300,711232010,19830,19830,19830,19830,0
|
|
20250124,173200,711232010,19830,19830,19830,19830,0
|
|
20250124,173100,711232010,19830,19830,19830,19830,0
|
|
20250124,173000,711232010,19830,19830,19830,19830,0
|
|
20250124,172900,711232010,19830,19830,19830,19830,0
|
|
20250124,172800,711232010,19830,19830,19830,19830,0
|
|
20250124,172700,711232010,19830,19830,19830,19830,825
|
|
20250124,172600,711232010,19830,19830,19830,19830,0
|
|
20250124,172500,711232010,19830,19830,19830,19830,0
|
|
20250124,172400,711232010,19830,19830,19830,19830,0
|
|
20250124,172300,711232010,19830,19830,19830,19830,0
|
|
20250124,172200,711232010,19830,19830,19830,19830,0
|
|
20250124,172100,711232010,19830,19830,19830,19830,0
|
|
20250124,172000,711232010,19830,19830,19830,19830,0
|
|
20250124,171900,711232010,19830,19830,19830,19830,0
|
|
20250124,171800,711232010,19830,19830,19830,19830,0
|
|
20250124,171700,711232010,19830,19830,19830,19830,0
|
|
20250124,171600,711232010,19830,19830,19830,19830,0
|
|
20250124,171500,711232010,19830,19830,19830,19830,0
|
|
20250124,171400,711232010,19830,19830,19830,19830,0
|
|
20250124,171300,711232010,19830,19830,19830,19830,0
|
|
20250124,171200,711232010,19830,19830,19830,19830,0
|
|
20250124,171100,711232010,19830,19830,19830,19830,0
|
|
20250124,171000,711232010,19830,19830,19830,19830,0
|
|
20250124,170900,711232010,19830,19830,19830,19830,0
|
|
20250124,170800,711232010,19830,19830,19830,19830,0
|
|
20250124,170700,711232010,19830,19830,19830,19830,0
|
|
20250124,170600,711232010,19830,19830,19830,19830,0
|
|
20250124,170500,711232010,19830,19830,19830,19830,0
|
|
20250124,170400,711232010,19830,19830,19830,19830,0
|
|
20250124,170300,711232010,19830,19830,19830,19830,0
|
|
20250124,170200,711232010,19830,19830,19830,19830,0
|
|
20250124,170100,711232010,19830,19830,19830,19830,0
|
|
20250124,170000,711232010,19830,19830,19830,19830,0
|
|
20250124,165900,711232010,19830,19830,19830,19830,0
|
|
20250124,165800,711232010,19830,19830,19830,19830,0
|
|
20250124,165700,711232010,19830,19830,19830,19830,825
|
|
20250124,165600,711232010,19830,19830,19830,19830,0
|
|
20250124,165500,711232010,19830,19830,19830,19830,0
|
|
20250124,165400,711232010,19830,19830,19830,19830,0
|
|
20250124,165300,711232010,19830,19830,19830,19830,0
|
|
20250124,165200,711232010,19830,19830,19830,19830,0
|
|
20250124,165100,711232010,19830,19830,19830,19830,0
|
|
20250124,165000,711232010,19830,19830,19830,19830,0
|
|
20250124,164900,711232010,19830,19830,19830,19830,0
|
|
20250124,164800,711232010,19830,19830,19830,19830,0
|
|
20250124,164700,711232010,19830,19830,19830,19830,0
|
|
20250124,164600,711232010,19830,19830,19830,19830,0
|
|
20250124,164500,711232010,19830,19830,19830,19830,0
|
|
20250124,164400,711232010,19830,19830,19830,19830,0
|
|
20250124,164300,711232010,19830,19830,19830,19830,0
|
|
20250124,164200,711232010,19830,19830,19830,19830,0
|
|
20250124,164100,711232010,19830,19830,19830,19830,0
|
|
20250124,164000,711232010,19830,19830,19830,19830,0
|
|
20250124,163900,711232010,19830,19830,19830,19830,0
|
|
20250124,163800,711232010,19830,19830,19830,19830,0
|
|
20250124,163700,711232010,19830,19830,19830,19830,0
|
|
20250124,163600,711232010,19830,19830,19830,19830,0
|
|
20250124,163500,711232010,19830,19830,19830,19830,0
|
|
20250124,163400,711232010,19830,19830,19830,19830,0
|
|
20250124,163300,711232010,19830,19830,19830,19830,0
|
|
20250124,163200,711232010,19830,19830,19830,19830,0
|
|
20250124,163100,711232010,19830,19830,19830,19830,0
|
|
20250124,163000,711232010,19830,19830,19830,19830,0
|
|
20250124,162900,711232010,19830,19830,19830,19830,0
|
|
20250124,162800,711232010,19830,19830,19830,19830,0
|
|
20250124,162700,711232010,19830,19830,19830,19830,825
|
|
20250124,162600,711232010,19830,19830,19830,19830,0
|
|
20250124,162500,711232010,19830,19830,19830,19830,0
|
|
20250124,162400,711232010,19830,19830,19830,19830,0
|
|
20250124,162300,711232010,19830,19830,19830,19830,0
|
|
20250124,162200,711232010,19830,19830,19830,19830,0
|
|
20250124,162100,711232010,19830,19830,19830,19830,0
|
|
20250124,162000,711232010,19830,19830,19830,19830,0
|
|
20250124,161900,711232010,19830,19830,19830,19830,0
|
|
20250124,161800,711232010,19830,19830,19830,19830,0
|
|
20250124,161700,711232010,19830,19830,19830,19830,0
|
|
20250124,161600,711232010,19830,19830,19830,19830,0
|
|
20250124,161500,711232010,19830,19830,19830,19830,0
|
|
20250124,161400,711232010,19830,19830,19830,19830,0
|
|
20250124,161300,711232010,19830,19830,19830,19830,0
|
|
20250124,161200,711232010,19830,19830,19830,19830,0
|
|
20250124,161100,711232010,19830,19830,19830,19830,0
|
|
20250124,161000,711232010,19830,19830,19830,19830,0
|
|
20250124,160900,711232010,19830,19830,19830,19830,0
|
|
20250124,160800,711232010,19830,19830,19830,19830,0
|
|
20250124,160700,711232010,19830,19830,19830,19830,0
|
|
20250124,160600,711232010,19830,19830,19830,19830,0
|
|
20250124,160500,711232010,19830,19830,19830,19830,0
|
|
20250124,160400,711232010,19830,19830,19830,19830,0
|
|
20250124,160300,711232010,19830,19830,19830,19830,0
|
|
20250124,160200,711232010,19830,19830,19830,19830,0
|
|
20250124,160100,711232010,19830,19830,19830,19830,0
|
|
20250124,160000,711232010,19830,19830,19830,19830,0
|
|
20250124,155900,711232010,19830,19830,19830,19830,0
|
|
20250124,155800,711232010,19830,19830,19830,19830,0
|
|
20250124,155700,711232010,19830,19830,19830,19830,825
|
|
20250124,155600,711232010,19830,19830,19830,19830,0
|
|
20250124,155500,711232010,19830,19830,19830,19830,0
|
|
20250124,155400,711232010,19830,19830,19830,19830,0
|
|
20250124,155300,711232010,19830,19830,19830,19830,0
|
|
20250124,155200,711232010,19830,19830,19830,19830,0
|
|
20250124,155100,711232010,19830,19830,19830,19830,0
|
|
20250124,155000,711232010,19830,19830,19830,19830,0
|
|
20250124,154900,711232010,19830,19830,19830,19830,0
|
|
20250124,154800,711232010,19830,19830,19830,19830,0
|
|
20250124,154700,711232010,19830,19830,19830,19830,0
|
|
20250124,154600,711232010,19830,19830,19830,19830,0
|
|
20250124,154500,711232010,19830,19830,19830,19830,0
|
|
20250124,154400,711232010,19830,19830,19830,19830,0
|
|
20250124,154300,711232010,19830,19830,19830,19830,0
|
|
20250124,154200,711232010,19830,19830,19830,19830,0
|
|
20250124,154100,711232010,19830,19830,19830,19830,0
|
|
20250124,154000,711232010,19830,19830,19830,19830,0
|
|
20250124,153900,711232010,19830,19830,19830,19830,0
|
|
20250124,153800,711232010,19830,19830,19830,19830,0
|
|
20250124,153700,711232010,19830,19830,19830,19830,0
|
|
20250124,153600,711232010,19830,19830,19830,19830,0
|
|
20250124,153500,711232010,19830,19830,19830,19830,0
|
|
20250124,153400,711232010,19830,19830,19830,19830,0
|
|
20250124,153300,711232010,19830,19830,19830,19830,0
|
|
20250124,153200,711232010,19830,19830,19830,19830,0
|
|
20250124,153100,711232010,19830,19830,19830,19830,0
|
|
20250124,153000,711232010,19830,19830,19830,19830,825
|
|
20250124,152900,694872260,19820,19820,19820,19820,0
|
|
20250124,152800,694872260,19820,19820,19820,19820,0
|
|
20250124,152700,694872260,19820,19820,19820,19820,0
|
|
20250124,152600,694872260,19820,19820,19820,19820,0
|
|
20250124,152500,694872260,19820,19820,19820,19820,0
|
|
20250124,152400,694872260,19820,19820,19820,19820,0
|
|
20250124,152300,694872260,19820,19820,19820,19820,0
|
|
20250124,152200,694872260,19820,19820,19820,19820,0
|
|
20250124,152100,694872260,19820,19820,19820,19820,0
|
|
20250124,152000,694872260,19820,19820,19820,19820,0
|
|
20250124,151900,694872260,19820,19820,19820,19770,140
|
|
20250124,151800,692097560,19820,19820,19820,19820,17
|
|
20250124,151700,691760620,19820,19820,19820,19820,16
|
|
20250124,151600,691443500,19750,19790,19790,19750,200
|
|
20250124,151500,687489940,19820,19790,19820,19790,165
|
|
20250124,151400,684221440,19790,19790,19790,19790,0
|
|
20250124,151300,684221440,19790,19810,19820,19790,167
|
|
20250124,151200,680913300,19810,19810,19810,19810,0
|
|
20250124,151100,680913300,19810,19800,19810,19800,576
|
|
20250124,151000,669503050,19780,19780,19780,19750,589
|
|
20250124,150900,657863900,19800,19800,19800,19800,47
|
|
20250124,150800,656933300,19800,19800,19800,19800,71
|
|
20250124,150700,655527500,19790,19810,19820,19790,530
|
|
20250124,150600,645037950,19820,19800,19820,19800,207
|
|
20250124,150500,640936270,19790,19790,19790,19790,8
|
|
20250124,150400,640777950,19790,19790,19790,19790,14
|
|
20250124,150300,640500890,19800,19820,19820,19800,295
|
|
20250124,150200,634655470,19840,19840,19840,19840,10
|
|
20250124,150100,634457070,19840,19840,19840,19840,7
|
|
20250124,150000,634318190,19840,19840,19840,19840,46
|
|
20250124,145900,633405550,19840,19840,19840,19840,27
|
|
20250124,145800,632869870,19840,19840,19840,19840,10
|
|
20250124,145700,632671470,19840,19840,19840,19840,0
|
|
20250124,145600,632671470,19840,19840,19840,19840,28
|
|
20250124,145500,632115950,19800,19800,19800,19800,0
|
|
20250124,145400,632115950,19800,19800,19800,19800,80
|
|
20250124,145300,630531950,19840,19840,19840,19840,24
|
|
20250124,145200,630055790,19840,19800,19840,19800,119
|
|
20250124,145100,627696190,19820,19820,19820,19820,25
|
|
20250124,145000,627200690,19800,19840,19840,19800,35
|
|
20250124,144900,626506570,19840,19840,19840,19840,27
|
|
20250124,144800,625970890,19840,19840,19840,19840,0
|
|
20250124,144700,625970890,19840,19840,19840,19840,24
|
|
20250124,144600,625494730,19840,19840,19840,19840,1
|
|
20250124,144500,625474890,19840,19840,19840,19840,0
|
|
20250124,144400,625474890,19840,19840,19840,19840,30
|
|
20250124,144300,624879690,19800,19800,19800,19800,0
|
|
20250124,144200,624879690,19800,19800,19800,19800,80
|
|
20250124,144100,623295690,19800,19840,19840,19800,24
|
|
20250124,144000,622819570,19790,19790,19790,19790,0
|
|
20250124,143900,622819570,19790,19790,19790,19790,5
|
|
20250124,143800,622720620,19800,19810,19810,19800,494
|
|
20250124,143700,612938480,19850,19850,19850,19850,0
|
|
20250124,143600,612938480,19850,19850,19850,19850,0
|
|
20250124,143500,612938480,19850,19850,19850,19850,22
|
|
20250124,143400,612501780,19850,19850,19850,19850,0
|
|
20250124,143300,612501780,19850,19850,19850,19850,0
|
|
20250124,143200,612501780,19850,19850,19850,19850,26
|
|
20250124,143100,611985680,19860,19860,19860,19860,0
|
|
20250124,143000,611985680,19860,19860,19860,19860,1395
|
|
20250124,142900,584280980,19860,19860,19860,19860,26
|
|
20250124,142800,583764620,19860,19860,19860,19860,3401
|
|
20250124,142700,516220760,19860,19860,19860,19860,266
|
|
20250124,142600,510938000,19860,19860,19860,19860,28
|
|
20250124,142500,510381920,19860,19840,19860,19840,30
|
|
20250124,142400,509786700,19840,19840,19840,19840,29
|
|
20250124,142300,509211340,19860,19860,19860,19860,25
|
|
20250124,142200,508714840,19850,19850,19850,19850,0
|
|
20250124,142100,508714840,19850,19840,19850,19840,142
|
|
20250124,142000,505896290,19840,19840,19840,19840,28
|
|
20250124,141900,505340770,19850,19850,19850,19850,0
|
|
20250124,141800,505340770,19850,19850,19850,19850,0
|
|
20250124,141700,505340770,19850,19850,19850,19850,24
|
|
20250124,141600,504864370,19850,19850,19850,19850,1
|
|
20250124,141500,504844520,19790,19790,19790,19790,0
|
|
20250124,141400,504844520,19790,19790,19790,19790,757
|
|
20250124,141300,489863490,19830,19800,19830,19800,294
|
|
20250124,141200,484040500,19800,19800,19800,19800,61
|
|
20250124,141100,482832700,19810,19800,19810,19800,150
|
|
20250124,141000,479862200,19800,19800,19800,19800,55
|
|
20250124,140900,478773200,19810,19810,19810,19810,24
|
|
20250124,140800,478297760,19810,19810,19810,19810,0
|
|
20250124,140700,478297760,19810,19810,19810,19810,44
|
|
20250124,140600,477426120,19810,19810,19810,19810,0
|
|
20250124,140500,477426120,19810,19810,19810,19810,0
|
|
20250124,140400,477426120,19810,19810,19810,19810,50
|
|
20250124,140300,476435620,19810,19810,19810,19810,0
|
|
20250124,140200,476435620,19810,19810,19810,19810,0
|
|
20250124,140100,476435620,19810,19810,19810,19810,31
|
|
20250124,140000,475821510,19810,19810,19810,19810,0
|
|
20250124,135900,475821510,19810,19810,19810,19810,0
|
|
20250124,135800,475821510,19810,19810,19810,19810,21
|
|
20250124,135700,475405500,19810,19810,19810,19810,0
|
|
20250124,135600,475405500,19810,19810,19810,19810,0
|
|
20250124,135500,475405500,19810,19800,19810,19800,56
|
|
20250124,135400,474296390,19810,19810,19810,19810,0
|
|
20250124,135300,474296390,19810,19810,19810,19810,0
|
|
20250124,135200,474296390,19810,19810,19810,19810,31
|
|
20250124,135100,473682280,19810,19810,19810,19810,0
|
|
20250124,135000,473682280,19810,19810,19810,19810,0
|
|
20250124,134900,473682280,19810,19810,19810,19810,31
|
|
20250124,134800,473068170,19810,19790,19810,19790,1218
|
|
20250124,134700,448943270,19780,19780,19780,19780,27
|
|
20250124,134600,448409210,19780,19790,19790,19780,51
|
|
20250124,134500,447400170,19780,19780,19780,19780,0
|
|
20250124,134400,447400170,19780,19780,19780,19780,0
|
|
20250124,134300,447400170,19780,19780,19780,19780,55
|
|
20250124,134200,446312270,19760,19760,19760,19760,1
|
|
20250124,134100,446292510,19770,19790,19790,19770,6
|
|
20250124,134000,446173790,19800,19800,19800,19800,24
|
|
20250124,133900,445698590,19800,19800,19800,19800,0
|
|
20250124,133800,445698590,19800,19800,19800,19800,0
|
|
20250124,133700,445698590,19800,19800,19800,19800,30
|
|
20250124,133600,445104590,19800,19800,19800,19800,0
|
|
20250124,133500,445104590,19800,19800,19800,19800,10
|
|
20250124,133400,444906590,19800,19810,19810,19800,29
|
|
20250124,133300,444332170,19800,19800,19800,19800,20
|
|
20250124,133200,443936170,19800,19800,19800,19800,0
|
|
20250124,133100,443936170,19800,19800,19800,19800,196
|
|
20250124,133000,440055370,19780,19780,19780,19780,0
|
|
20250124,132900,440055370,19780,19780,19780,19780,0
|
|
20250124,132800,440055370,19780,19800,19800,19780,280
|
|
20250124,132700,434516550,19800,19800,19800,19800,0
|
|
20250124,132600,434516550,19800,19800,19800,19800,0
|
|
20250124,132500,434516550,19800,19800,19800,19800,30
|
|
20250124,132400,433922550,19800,19800,19800,19800,38
|
|
20250124,132300,433170150,19810,19810,19810,19810,0
|
|
20250124,132200,433170150,19810,19810,19810,19810,28
|
|
20250124,132100,432615470,19800,19800,19800,19800,80
|
|
20250124,132000,431031470,19810,19830,19830,19810,62
|
|
20250124,131900,429802710,19830,19830,19830,19830,26
|
|
20250124,131800,429287130,19850,19850,19850,19850,117
|
|
20250124,131700,426964680,19850,19850,19850,19850,0
|
|
20250124,131600,426964680,19850,19850,19850,19850,0
|
|
20250124,131500,426964680,19850,19850,19850,19850,61
|
|
20250124,131400,425753830,19840,19840,19840,19840,0
|
|
20250124,131300,425753830,19840,19840,19840,19840,0
|
|
20250124,131200,425753830,19840,19840,19840,19840,30
|
|
20250124,131100,425158630,19840,19840,19840,19840,0
|
|
20250124,131000,425158630,19840,19840,19840,19840,0
|
|
20250124,130900,425158630,19840,19840,19840,19840,21
|
|
20250124,130800,424741990,19830,19830,19830,19830,3
|
|
20250124,130700,424682500,19820,19840,19840,19820,159
|
|
20250124,130600,421530760,19840,19850,19850,19830,155
|
|
20250124,130500,418456100,19860,19880,19880,19860,1295
|
|
20250124,130400,392723200,19890,19890,19890,19890,0
|
|
20250124,130300,392723200,19890,19890,19890,19890,21
|
|
20250124,130200,392305510,19890,19890,19890,19890,1
|
|
20250124,130100,392285620,19890,19890,19890,19890,0
|
|
20250124,130000,392285620,19890,19900,19900,19890,161
|
|
20250124,125900,389083060,19900,19900,19900,19900,0
|
|
20250124,125800,389083060,19900,19900,19900,19900,0
|
|
20250124,125700,389083060,19900,19900,19900,19900,50
|
|
20250124,125600,388088060,19900,19900,19900,19900,0
|
|
20250124,125500,388088060,19900,19900,19900,19900,0
|
|
20250124,125400,388088060,19900,19900,19900,19900,28
|
|
20250124,125300,387530860,19890,19890,19890,19890,1
|
|
20250124,125200,387510970,19900,19900,19900,19900,0
|
|
20250124,125100,387510970,19900,19890,19900,19890,49
|
|
20250124,125000,386536120,19900,19900,19900,19900,1
|
|
20250124,124900,386516220,19900,19900,19900,19900,0
|
|
20250124,124800,386516220,19900,19900,19900,19900,79
|
|
20250124,124700,384944120,19880,19890,19890,19880,100
|
|
20250124,124600,382955380,19900,19900,19900,19900,0
|
|
20250124,124500,382955380,19900,19900,19900,19900,24
|
|
20250124,124400,382477780,19900,19900,19900,19900,1
|
|
20250124,124300,382457880,19880,19880,19880,19880,0
|
|
20250124,124200,382457880,19880,19880,19880,19880,74
|
|
20250124,124100,380986760,19870,19870,19870,19870,80
|
|
20250124,124000,379397160,19880,19880,19880,19880,0
|
|
20250124,123900,379397160,19880,19900,19900,19880,53
|
|
20250124,123800,378342770,19910,19910,19910,19910,0
|
|
20250124,123700,378342770,19910,19910,19910,19910,0
|
|
20250124,123600,378342770,19910,19910,19910,19910,38
|
|
20250124,123500,377586190,19870,19890,19890,19870,100
|
|
20250124,123400,375598820,19910,19910,19910,19910,220
|
|
20250124,123300,371218620,19940,19940,19940,19940,24
|
|
20250124,123200,370740060,19950,19910,19950,19910,48
|
|
20250124,123100,369784340,19910,19910,19910,19910,0
|
|
20250124,123000,369784340,19910,19950,19950,19910,228
|
|
20250124,122900,365243740,19950,19950,19950,19950,152
|
|
20250124,122800,362211340,19950,19950,19950,19950,3
|
|
20250124,122700,362151490,19960,19960,19960,19960,25
|
|
20250124,122600,361652490,19960,19960,19960,19960,0
|
|
20250124,122500,361652490,19960,19970,19970,19960,40
|
|
20250124,122400,360854020,19960,19970,19970,19960,210
|
|
20250124,122300,356662070,19960,19960,19960,19960,11
|
|
20250124,122200,356442510,19970,19920,19970,19920,637
|
|
20250124,122100,343726700,19910,19890,19910,19890,891
|
|
20250124,122000,325997320,19890,19890,19890,19890,24
|
|
20250124,121900,325519960,19890,19840,19890,19840,333
|
|
20250124,121800,318903240,19890,19890,19890,19890,100
|
|
20250124,121700,316914240,19890,19890,19890,19890,27
|
|
20250124,121600,316377210,19840,19840,19840,19840,0
|
|
20250124,121500,316377210,19840,19890,19890,19840,42
|
|
20250124,121400,315543830,19880,19880,19880,19880,264
|
|
20250124,121300,310295510,19870,19880,19880,19870,36
|
|
20250124,121200,309579840,19840,19840,19840,19840,1
|
|
20250124,121100,309560000,19880,19880,19880,19880,30
|
|
20250124,121000,308963600,19870,19870,19870,19870,0
|
|
20250124,120900,308963600,19870,19870,19870,19870,64
|
|
20250124,120800,307691920,19870,19870,19870,19870,23
|
|
20250124,120700,307234910,19860,19860,19860,19860,77
|
|
20250124,120600,305705690,19860,19860,19860,19860,11
|
|
20250124,120500,305487230,19870,19870,19870,19870,30
|
|
20250124,120400,304891130,19860,19860,19860,19860,22
|
|
20250124,120300,304454210,19860,19860,19860,19860,0
|
|
20250124,120200,304454210,19860,19860,19860,19860,14
|
|
20250124,120100,304176170,19840,19840,19840,19840,0
|
|
20250124,120000,304176170,19840,19860,19860,19840,46
|
|
20250124,115900,303262670,19860,19860,19860,19860,12
|
|
20250124,115800,303024350,19870,19870,19870,19870,0
|
|
20250124,115700,303024350,19870,19870,19870,19870,0
|
|
20250124,115600,303024350,19870,19870,19870,19870,21
|
|
20250124,115500,302607080,19820,19820,19820,19820,1
|
|
20250124,115400,302587260,19870,19870,19870,19870,28
|
|
20250124,115300,302030900,19880,19880,19880,19880,111
|
|
20250124,115200,299824220,19870,19870,19870,19870,9
|
|
20250124,115100,299645390,19870,19870,19870,19870,6
|
|
20250124,115000,299526170,19870,19870,19870,19870,22
|
|
20250124,114900,299089030,19810,19870,19870,19810,3
|
|
20250124,114800,299029480,19870,19870,19870,19870,0
|
|
20250124,114700,299029480,19870,19870,19870,19870,25
|
|
20250124,114600,298532730,19870,19870,19870,19870,0
|
|
20250124,114500,298532730,19870,19870,19870,19870,96
|
|
20250124,114400,296625210,19880,19880,19880,19880,52
|
|
20250124,114300,295591450,19880,19880,19880,19880,114
|
|
20250124,114200,293325130,19880,19880,19880,19880,98
|
|
20250124,114100,291376890,19870,19870,19870,19870,27
|
|
20250124,114000,290840400,19890,19890,19890,19890,0
|
|
20250124,113900,290840400,19890,19890,19890,19890,2
|
|
20250124,113800,290800620,19890,19890,19900,19890,75
|
|
20250124,113700,289308360,19820,19820,19820,19820,0
|
|
20250124,113600,289308360,19820,19820,19820,19820,1
|
|
20250124,113500,289288540,19900,19850,19910,19850,931
|
|
20250124,113400,270771050,19850,19850,19850,19850,25
|
|
20250124,113300,270274800,19850,19810,19850,19810,427
|
|
20250124,113200,261807810,19800,19790,19800,19780,260
|
|
20250124,113100,256660170,19790,19790,19790,19790,5
|
|
20250124,113000,256561220,19790,19790,19790,19790,0
|
|
20250124,112900,256561220,19790,19790,19790,19790,47
|
|
20250124,112800,255631090,19790,19790,19790,19790,26
|
|
20250124,112700,255116550,19780,19780,19780,19780,0
|
|
20250124,112600,255116550,19780,19780,19780,19780,100
|
|
20250124,112500,253138550,19790,19790,19790,19790,26
|
|
20250124,112400,252624010,19790,19780,19790,19780,275
|
|
20250124,112300,247183760,19780,19780,19780,19770,128
|
|
20250124,112200,244651940,19780,19770,19780,19770,42
|
|
20250124,112100,243821320,19770,19770,19770,19770,0
|
|
20250124,112000,243821320,19770,19770,19770,19770,0
|
|
20250124,111900,243821320,19770,19770,19770,19770,2
|
|
20250124,111800,243781780,19740,19740,19740,19740,106
|
|
20250124,111700,241689340,19730,19730,19730,19730,0
|
|
20250124,111600,241689340,19730,19700,19730,19700,128
|
|
20250124,111500,239163960,19730,19730,19730,19730,0
|
|
20250124,111400,239163960,19730,19730,19730,19730,0
|
|
20250124,111300,239163960,19730,19700,19730,19700,120
|
|
20250124,111200,236799330,19730,19730,19730,19730,5
|
|
20250124,111100,236700680,19730,19740,19740,19730,11
|
|
20250124,111000,236483590,19740,19740,19740,19740,208
|
|
20250124,110900,232377670,19740,19740,19740,19740,168
|
|
20250124,110800,229061350,19780,19780,19780,19780,20
|
|
20250124,110700,228665750,19780,19780,19780,19780,24
|
|
20250124,110600,228191030,19780,19780,19780,19780,2
|
|
20250124,110500,228151470,19780,19780,19780,19780,0
|
|
20250124,110400,228151470,19780,19760,19780,19760,341
|
|
20250124,110300,221410100,19750,19730,19750,19730,134
|
|
20250124,110200,218764850,19730,19730,19730,19730,0
|
|
20250124,110100,218764850,19730,19670,19730,19670,102
|
|
20250124,110000,216755390,19660,19660,19660,19660,3
|
|
20250124,105900,216696410,19740,19740,19740,19740,0
|
|
20250124,105800,216696410,19740,19740,19740,19730,32
|
|
20250124,105700,216064750,19740,19730,19740,19730,42
|
|
20250124,105600,215236060,19740,19740,19740,19740,0
|
|
20250124,105500,215236060,19740,19750,19750,19740,25
|
|
20250124,105400,214742550,19770,19770,19770,19770,0
|
|
20250124,105300,214742550,19770,19770,19770,19770,0
|
|
20250124,105200,214742550,19770,19770,19770,19770,27
|
|
20250124,105100,214208760,19720,19720,19760,19720,1264
|
|
20250124,105000,189270830,19720,19710,19720,19710,145
|
|
20250124,104900,186411560,19710,19700,19710,19700,73
|
|
20250124,104800,184972750,19700,19700,19700,19700,4
|
|
20250124,104700,184893950,19700,19680,19700,19680,578
|
|
20250124,104600,173507970,19690,19690,19690,19690,27
|
|
20250124,104500,172976340,19690,19690,19690,19690,0
|
|
20250124,104400,172976340,19690,19690,19690,19690,80
|
|
20250124,104300,171401140,19690,19690,19690,19690,25
|
|
20250124,104200,170908890,19650,19650,19650,19650,0
|
|
20250124,104100,170908890,19650,19650,19650,19650,0
|
|
20250124,104000,170908890,19650,19650,19650,19650,18
|
|
20250124,103900,170555190,19650,19650,19650,19650,146
|
|
20250124,103800,167686290,19650,19650,19650,19650,150
|
|
20250124,103700,164738790,19660,19710,19710,19660,55
|
|
20250124,103600,163656190,19660,19660,19660,19660,0
|
|
20250124,103500,163656190,19660,19660,19660,19660,1
|
|
20250124,103400,163636530,19710,19710,19710,19710,0
|
|
20250124,103300,163636530,19710,19710,19710,19710,31
|
|
20250124,103200,163025520,19720,19720,19720,19720,0
|
|
20250124,103100,163025520,19720,19720,19720,19720,0
|
|
20250124,103000,163025520,19720,19720,19720,19720,22
|
|
20250124,102900,162591680,19650,19650,19650,19650,0
|
|
20250124,102800,162591680,19650,19720,19720,19650,193
|
|
20250124,102700,158795690,19720,19660,19720,19660,29
|
|
20250124,102600,158224050,19660,19660,19660,19660,7
|
|
20250124,102500,158086430,19730,19730,19730,19730,0
|
|
20250124,102400,158086430,19730,19720,19730,19720,62
|
|
20250124,102300,156863530,19720,19720,19720,19720,87
|
|
20250124,102200,155147890,19740,19740,19740,19740,0
|
|
20250124,102100,155147890,19740,19750,19750,19720,86
|
|
20250124,102000,153450850,19750,19750,19750,19750,43
|
|
20250124,101900,152601600,19760,19760,19760,19760,0
|
|
20250124,101800,152601600,19760,19750,19760,19750,67
|
|
20250124,101700,151278100,19720,19720,19720,19720,31
|
|
20250124,101600,150666780,19720,19740,19760,19720,231
|
|
20250124,101500,146106400,19730,19710,19730,19710,47
|
|
20250124,101400,145179360,19650,19650,19650,19650,0
|
|
20250124,101300,145179360,19650,19720,19730,19650,42
|
|
20250124,101200,144350880,19720,19720,19720,19710,205
|
|
20250124,101100,140308530,19700,19700,19700,19700,50
|
|
20250124,101000,139323530,19730,19630,19730,19630,706
|
|
20250124,100900,125421100,19680,19630,19680,19630,226
|
|
20250124,100800,120975610,19630,19630,19630,19630,0
|
|
20250124,100700,120975610,19630,19630,19630,19630,100
|
|
20250124,100600,119012610,19650,19610,19650,19610,347
|
|
20250124,100500,112201760,19610,19610,19610,19610,0
|
|
20250124,100400,112201760,19610,19610,19610,19610,1
|
|
20250124,100300,112182150,19610,19560,19610,19550,319
|
|
20250124,100200,105944040,19550,19550,19550,19550,0
|
|
20250124,100100,105944040,19550,19610,19610,19550,114
|
|
20250124,100000,103713650,19610,19610,19610,19610,24
|
|
20250124,095900,103243010,19560,19560,19560,19560,10
|
|
20250124,095800,103047410,19610,19610,19610,19610,0
|
|
20250124,095700,103047410,19610,19610,19610,19610,26
|
|
20250124,095600,102537550,19590,19590,19590,19590,0
|
|
20250124,095500,102537550,19590,19590,19590,19590,5
|
|
20250124,095400,102439600,19590,19590,19590,19590,0
|
|
20250124,095300,102439600,19590,19590,19590,19590,0
|
|
20250124,095200,102439600,19590,19590,19590,19590,2
|
|
20250124,095100,102400420,19590,19510,19590,19510,24
|
|
20250124,095000,101930420,19510,19510,19510,19510,0
|
|
20250124,094900,101930420,19510,19510,19510,19510,0
|
|
20250124,094800,101930420,19510,19510,19510,19510,0
|
|
20250124,094700,101930420,19510,19510,19510,19510,400
|
|
20250124,094600,94126420,19590,19590,19590,19590,34
|
|
20250124,094500,93460360,19590,19590,19590,19590,63
|
|
20250124,094400,92226190,19590,19590,19590,19590,100
|
|
20250124,094300,90267190,19620,19590,19630,19590,318
|
|
20250124,094200,84033850,19590,19550,19590,19550,90
|
|
20250124,094100,82272570,19550,19550,19550,19550,0
|
|
20250124,094000,82272570,19550,19530,19550,19530,791
|
|
20250124,093900,66818280,19530,19520,19530,19520,328
|
|
20250124,093800,60413440,19530,19530,19530,19530,0
|
|
20250124,093700,60413440,19530,19530,19530,19530,74
|
|
20250124,093600,58968220,19530,19520,19530,19520,26
|
|
20250124,093500,58460690,19520,19510,19520,19510,25
|
|
20250124,093400,57972920,19510,19510,19510,19510,9
|
|
20250124,093300,57797330,19510,19510,19510,19510,50
|
|
20250124,093200,56821830,19510,19510,19510,19510,1
|
|
20250124,093100,56802320,19510,19510,19510,19440,47
|
|
20250124,093000,55886630,19530,19530,19530,19530,2
|
|
20250124,092900,55847570,19520,19530,19530,19520,13
|
|
20250124,092800,55593780,19530,19530,19530,19530,1
|
|
20250124,092700,55574250,19530,19530,19530,19530,28
|
|
20250124,092600,55027410,19530,19530,19530,19530,0
|
|
20250124,092500,55027410,19530,19530,19530,19520,44
|
|
20250124,092400,54168430,19530,19530,19530,19530,11
|
|
20250124,092300,53953600,19540,19540,19540,19540,11
|
|
20250124,092200,53738660,19550,19550,19550,19550,0
|
|
20250124,092100,53738660,19550,19550,19550,19550,1
|
|
20250124,092000,53719110,19570,19570,19570,19560,12
|
|
20250124,091900,53484280,19580,19580,19580,19580,1
|
|
20250124,091800,53464700,19590,19530,19590,19530,51
|
|
20250124,091700,52467530,19500,19470,19500,19470,901
|
|
20250124,091600,34909310,19400,19400,19400,19400,60
|
|
20250124,091500,33745310,19430,19430,19430,19430,92
|
|
20250124,091400,31957750,19430,19420,19430,19420,20
|
|
20250124,091300,31569270,19430,19430,19430,19430,0
|
|
20250124,091200,31569270,19430,19440,19440,19430,292
|
|
20250124,091100,25895700,19430,19430,19430,19420,102
|
|
20250124,091000,23913970,19430,19430,19430,19430,0
|
|
20250124,090900,23913970,19430,19430,19430,19430,6
|
|
20250124,090800,23797390,19470,19470,19480,19470,27
|
|
20250124,090700,23271450,19470,19470,19470,19470,0
|
|
20250124,090600,23271450,19470,19370,19470,19370,387
|
|
20250124,090500,15755020,19400,19400,19400,19400,0
|
|
20250124,090400,15755020,19400,19400,19400,19400,0
|
|
20250124,090300,15755020,19400,19400,19400,19400,0
|
|
20250124,090200,15755020,19400,19400,19400,19400,300
|
|
20250124,090100,9935020,19400,19410,19410,19400,400
|
|
20250124,090000,2174640,19410,19470,19470,19410,112
|