619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,191600,710914970,17860,17860,17860,17860,431
|
|
20250123,191500,710914970,17860,17860,17860,17860,0
|
|
20250123,191400,710914970,17860,17860,17860,17860,0
|
|
20250123,191300,710914970,17860,17860,17860,17860,0
|
|
20250123,191200,710914970,17860,17860,17860,17860,0
|
|
20250123,191100,710914970,17860,17860,17860,17860,0
|
|
20250123,191000,710914970,17860,17860,17860,17860,0
|
|
20250123,190900,710914970,17860,17860,17860,17860,0
|
|
20250123,190800,710914970,17860,17860,17860,17860,0
|
|
20250123,190700,710914970,17860,17860,17860,17860,0
|
|
20250123,190600,710914970,17860,17860,17860,17860,0
|
|
20250123,190500,710914970,17860,17860,17860,17860,0
|
|
20250123,190400,710914970,17860,17860,17860,17860,0
|
|
20250123,190300,710914970,17860,17860,17860,17860,0
|
|
20250123,190200,710914970,17860,17860,17860,17860,0
|
|
20250123,190100,710914970,17860,17860,17860,17860,0
|
|
20250123,190000,710914970,17860,17860,17860,17860,0
|
|
20250123,185900,710914970,17860,17860,17860,17860,0
|
|
20250123,185800,710914970,17860,17860,17860,17860,0
|
|
20250123,185700,710914970,17860,17860,17860,17860,0
|
|
20250123,185600,710914970,17860,17860,17860,17860,0
|
|
20250123,185500,710914970,17860,17860,17860,17860,0
|
|
20250123,185400,710914970,17860,17860,17860,17860,0
|
|
20250123,185300,710914970,17860,17860,17860,17860,0
|
|
20250123,185200,710914970,17860,17860,17860,17860,0
|
|
20250123,185100,710914970,17860,17860,17860,17860,0
|
|
20250123,185000,710914970,17860,17860,17860,17860,0
|
|
20250123,184900,710914970,17860,17860,17860,17860,0
|
|
20250123,184800,710914970,17860,17860,17860,17860,0
|
|
20250123,184700,710914970,17860,17860,17860,17860,0
|
|
20250123,184600,710914970,17860,17860,17860,17860,431
|
|
20250123,184500,710914970,17860,17860,17860,17860,0
|
|
20250123,184400,710914970,17860,17860,17860,17860,0
|
|
20250123,184300,710914970,17860,17860,17860,17860,0
|
|
20250123,184200,710914970,17860,17860,17860,17860,0
|
|
20250123,184100,710914970,17860,17860,17860,17860,0
|
|
20250123,184000,710914970,17860,17860,17860,17860,0
|
|
20250123,183900,710914970,17860,17860,17860,17860,0
|
|
20250123,183800,710914970,17860,17860,17860,17860,0
|
|
20250123,183700,710914970,17860,17860,17860,17860,0
|
|
20250123,183600,710914970,17860,17860,17860,17860,0
|
|
20250123,183500,710914970,17860,17860,17860,17860,0
|
|
20250123,183400,710914970,17860,17860,17860,17860,0
|
|
20250123,183300,710914970,17860,17860,17860,17860,0
|
|
20250123,183200,710914970,17860,17860,17860,17860,0
|
|
20250123,183100,710914970,17860,17860,17860,17860,0
|
|
20250123,183000,710914970,17860,17860,17860,17860,0
|
|
20250123,182900,710914970,17860,17860,17860,17860,0
|
|
20250123,182800,710914970,17860,17860,17860,17860,0
|
|
20250123,182700,710914970,17860,17860,17860,17860,0
|
|
20250123,182600,710914970,17860,17860,17860,17860,0
|
|
20250123,182500,710914970,17860,17860,17860,17860,0
|
|
20250123,182400,710914970,17860,17860,17860,17860,0
|
|
20250123,182300,710914970,17860,17860,17860,17860,0
|
|
20250123,182200,710914970,17860,17860,17860,17860,0
|
|
20250123,182100,710914970,17860,17860,17860,17860,0
|
|
20250123,182000,710914970,17860,17860,17860,17860,0
|
|
20250123,181900,710914970,17860,17860,17860,17860,0
|
|
20250123,181800,710914970,17860,17860,17860,17860,0
|
|
20250123,181700,710914970,17860,17860,17860,17860,0
|
|
20250123,181600,710914970,17860,17860,17860,17860,431
|
|
20250123,181500,710914970,17860,17860,17860,17860,0
|
|
20250123,181400,710914970,17860,17860,17860,17860,0
|
|
20250123,181300,710914970,17860,17860,17860,17860,0
|
|
20250123,181200,710914970,17860,17860,17860,17860,0
|
|
20250123,181100,710914970,17860,17860,17860,17860,0
|
|
20250123,181000,710914970,17860,17860,17860,17860,0
|
|
20250123,180900,710914970,17860,17860,17860,17860,0
|
|
20250123,180800,710914970,17860,17860,17860,17860,0
|
|
20250123,180700,710914970,17860,17860,17860,17860,0
|
|
20250123,180600,710914970,17860,17860,17860,17860,0
|
|
20250123,180500,710914970,17860,17860,17860,17860,0
|
|
20250123,180400,710914970,17860,17860,17860,17860,0
|
|
20250123,180300,710914970,17860,17860,17860,17860,0
|
|
20250123,180200,710914970,17860,17860,17860,17860,0
|
|
20250123,180100,710914970,17860,17860,17860,17860,0
|
|
20250123,180000,710914970,17860,17860,17860,17860,0
|
|
20250123,175900,710914970,17860,17860,17860,17860,0
|
|
20250123,175800,710914970,17860,17860,17860,17860,0
|
|
20250123,175700,710914970,17860,17860,17860,17860,0
|
|
20250123,175600,710914970,17860,17860,17860,17860,0
|
|
20250123,175500,710914970,17860,17860,17860,17860,0
|
|
20250123,175400,710914970,17860,17860,17860,17860,0
|
|
20250123,175300,710914970,17860,17860,17860,17860,0
|
|
20250123,175200,710914970,17860,17860,17860,17860,0
|
|
20250123,175100,710914970,17860,17860,17860,17860,0
|
|
20250123,175000,710914970,17860,17860,17860,17860,0
|
|
20250123,174900,710914970,17860,17860,17860,17860,0
|
|
20250123,174800,710914970,17860,17860,17860,17860,0
|
|
20250123,174700,710914970,17860,17860,17860,17860,0
|
|
20250123,174600,710914970,17860,17860,17860,17860,431
|
|
20250123,174500,710914970,17860,17860,17860,17860,0
|
|
20250123,174400,710914970,17860,17860,17860,17860,0
|
|
20250123,174300,710914970,17860,17860,17860,17860,0
|
|
20250123,174200,710914970,17860,17860,17860,17860,0
|
|
20250123,174100,710914970,17860,17860,17860,17860,0
|
|
20250123,174000,710914970,17860,17860,17860,17860,0
|
|
20250123,173900,710914970,17860,17860,17860,17860,0
|
|
20250123,173800,710914970,17860,17860,17860,17860,0
|
|
20250123,173700,710914970,17860,17860,17860,17860,0
|
|
20250123,173600,710914970,17860,17860,17860,17860,0
|
|
20250123,173500,710914970,17860,17860,17860,17860,0
|
|
20250123,173400,710914970,17860,17860,17860,17860,0
|
|
20250123,173300,710914970,17860,17860,17860,17860,0
|
|
20250123,173200,710914970,17860,17860,17860,17860,0
|
|
20250123,173100,710914970,17860,17860,17860,17860,0
|
|
20250123,173000,710914970,17860,17860,17860,17860,0
|
|
20250123,172900,710914970,17860,17860,17860,17860,0
|
|
20250123,172800,710914970,17860,17860,17860,17860,0
|
|
20250123,172700,710914970,17860,17860,17860,17860,0
|
|
20250123,172600,710914970,17860,17860,17860,17860,0
|
|
20250123,172500,710914970,17860,17860,17860,17860,0
|
|
20250123,172400,710914970,17860,17860,17860,17860,0
|
|
20250123,172300,710914970,17860,17860,17860,17860,0
|
|
20250123,172200,710914970,17860,17860,17860,17860,0
|
|
20250123,172100,710914970,17860,17860,17860,17860,0
|
|
20250123,172000,710914970,17860,17860,17860,17860,0
|
|
20250123,171900,710914970,17860,17860,17860,17860,0
|
|
20250123,171800,710914970,17860,17860,17860,17860,0
|
|
20250123,171700,710914970,17860,17860,17860,17860,0
|
|
20250123,171600,710914970,17860,17860,17860,17860,431
|
|
20250123,171500,710914970,17860,17860,17860,17860,0
|
|
20250123,171400,710914970,17860,17860,17860,17860,0
|
|
20250123,171300,710914970,17860,17860,17860,17860,0
|
|
20250123,171200,710914970,17860,17860,17860,17860,0
|
|
20250123,171100,710914970,17860,17860,17860,17860,0
|
|
20250123,171000,710914970,17860,17860,17860,17860,0
|
|
20250123,170900,710914970,17860,17860,17860,17860,0
|
|
20250123,170800,710914970,17860,17860,17860,17860,0
|
|
20250123,170700,710914970,17860,17860,17860,17860,0
|
|
20250123,170600,710914970,17860,17860,17860,17860,0
|
|
20250123,170500,710914970,17860,17860,17860,17860,0
|
|
20250123,170400,710914970,17860,17860,17860,17860,0
|
|
20250123,170300,710914970,17860,17860,17860,17860,0
|
|
20250123,170200,710914970,17860,17860,17860,17860,0
|
|
20250123,170100,710914970,17860,17860,17860,17860,0
|
|
20250123,170000,710914970,17860,17860,17860,17860,0
|
|
20250123,165900,710914970,17860,17860,17860,17860,0
|
|
20250123,165800,710914970,17860,17860,17860,17860,0
|
|
20250123,165700,710914970,17860,17860,17860,17860,0
|
|
20250123,165600,710914970,17860,17860,17860,17860,0
|
|
20250123,165500,710914970,17860,17860,17860,17860,0
|
|
20250123,165400,710914970,17860,17860,17860,17860,0
|
|
20250123,165300,710914970,17860,17860,17860,17860,0
|
|
20250123,165200,710914970,17860,17860,17860,17860,0
|
|
20250123,165100,710914970,17860,17860,17860,17860,0
|
|
20250123,165000,710914970,17860,17860,17860,17860,0
|
|
20250123,164900,710914970,17860,17860,17860,17860,0
|
|
20250123,164800,710914970,17860,17860,17860,17860,0
|
|
20250123,164700,710914970,17860,17860,17860,17860,0
|
|
20250123,164600,710914970,17860,17860,17860,17860,431
|
|
20250123,164500,710914970,17860,17860,17860,17860,0
|
|
20250123,164400,710914970,17860,17860,17860,17860,0
|
|
20250123,164300,710914970,17860,17860,17860,17860,0
|
|
20250123,164200,710914970,17860,17860,17860,17860,0
|
|
20250123,164100,710914970,17860,17860,17860,17860,0
|
|
20250123,164000,710914970,17860,17860,17860,17860,0
|
|
20250123,163900,710914970,17860,17860,17860,17860,0
|
|
20250123,163800,710914970,17860,17860,17860,17860,0
|
|
20250123,163700,710914970,17860,17860,17860,17860,0
|
|
20250123,163600,710914970,17860,17860,17860,17860,0
|
|
20250123,163500,710914970,17860,17860,17860,17860,0
|
|
20250123,163400,710914970,17860,17860,17860,17860,0
|
|
20250123,163300,710914970,17860,17860,17860,17860,0
|
|
20250123,163200,710914970,17860,17860,17860,17860,0
|
|
20250123,163100,710914970,17860,17860,17860,17860,0
|
|
20250123,163000,710914970,17860,17860,17860,17860,0
|
|
20250123,162900,710914970,17860,17860,17860,17860,0
|
|
20250123,162800,710914970,17860,17860,17860,17860,0
|
|
20250123,162700,710914970,17860,17860,17860,17860,0
|
|
20250123,162600,710914970,17860,17860,17860,17860,0
|
|
20250123,162500,710914970,17860,17860,17860,17860,0
|
|
20250123,162400,710914970,17860,17860,17860,17860,0
|
|
20250123,162300,710914970,17860,17860,17860,17860,0
|
|
20250123,162200,710914970,17860,17860,17860,17860,0
|
|
20250123,162100,710914970,17860,17860,17860,17860,0
|
|
20250123,162000,710914970,17860,17860,17860,17860,0
|
|
20250123,161900,710914970,17860,17860,17860,17860,0
|
|
20250123,161800,710914970,17860,17860,17860,17860,0
|
|
20250123,161700,710914970,17860,17860,17860,17860,0
|
|
20250123,161600,710914970,17860,17860,17860,17860,431
|
|
20250123,161500,710914970,17860,17860,17860,17860,0
|
|
20250123,161400,710914970,17860,17860,17860,17860,0
|
|
20250123,161300,710914970,17860,17860,17860,17860,0
|
|
20250123,161200,710914970,17860,17860,17860,17860,0
|
|
20250123,161100,710914970,17860,17860,17860,17860,0
|
|
20250123,161000,710914970,17860,17860,17860,17860,0
|
|
20250123,160900,710914970,17860,17860,17860,17860,0
|
|
20250123,160800,710914970,17860,17860,17860,17860,0
|
|
20250123,160700,710914970,17860,17860,17860,17860,0
|
|
20250123,160600,710914970,17860,17860,17860,17860,0
|
|
20250123,160500,710914970,17860,17860,17860,17860,0
|
|
20250123,160400,710914970,17860,17860,17860,17860,0
|
|
20250123,160300,710914970,17860,17860,17860,17860,0
|
|
20250123,160200,710914970,17860,17860,17860,17860,0
|
|
20250123,160100,710914970,17860,17860,17860,17860,0
|
|
20250123,160000,710914970,17860,17860,17860,17860,0
|
|
20250123,155900,710914970,17860,17860,17860,17860,0
|
|
20250123,155800,710914970,17860,17860,17860,17860,0
|
|
20250123,155700,710914970,17860,17860,17860,17860,0
|
|
20250123,155600,710914970,17860,17860,17860,17860,0
|
|
20250123,155500,710914970,17860,17860,17860,17860,0
|
|
20250123,155400,710914970,17860,17860,17860,17860,0
|
|
20250123,155300,710914970,17860,17860,17860,17860,0
|
|
20250123,155200,710914970,17860,17860,17860,17860,0
|
|
20250123,155100,710914970,17860,17860,17860,17860,0
|
|
20250123,155000,710914970,17860,17860,17860,17860,0
|
|
20250123,154900,710914970,17860,17860,17860,17860,0
|
|
20250123,154800,710914970,17860,17860,17860,17860,0
|
|
20250123,154700,710914970,17860,17860,17860,17860,0
|
|
20250123,154600,710914970,17860,17860,17860,17860,431
|
|
20250123,154500,710914970,17860,17860,17860,17860,0
|
|
20250123,154400,710914970,17860,17860,17860,17860,0
|
|
20250123,154300,710914970,17860,17860,17860,17860,0
|
|
20250123,154200,710914970,17860,17860,17860,17860,0
|
|
20250123,154100,710914970,17860,17860,17860,17860,0
|
|
20250123,154000,710914970,17860,17860,17860,17860,0
|
|
20250123,153900,710914970,17860,17860,17860,17860,0
|
|
20250123,153800,710914970,17860,17860,17860,17860,0
|
|
20250123,153700,710914970,17860,17860,17860,17860,0
|
|
20250123,153600,710914970,17860,17860,17860,17860,0
|
|
20250123,153500,710914970,17860,17860,17860,17860,0
|
|
20250123,153400,710914970,17860,17860,17860,17860,0
|
|
20250123,153300,710914970,17860,17860,17860,17860,0
|
|
20250123,153200,710914970,17860,17860,17860,17860,0
|
|
20250123,153100,710914970,17860,17860,17860,17860,0
|
|
20250123,153000,710914970,17860,17860,17860,17860,431
|
|
20250123,152900,703217310,17870,17870,17870,17870,0
|
|
20250123,152800,703217310,17870,17870,17870,17870,0
|
|
20250123,152700,703217310,17870,17870,17870,17870,0
|
|
20250123,152600,703217310,17870,17870,17870,17870,0
|
|
20250123,152500,703217310,17870,17870,17870,17870,0
|
|
20250123,152400,703217310,17870,17870,17870,17870,0
|
|
20250123,152300,703217310,17870,17870,17870,17870,0
|
|
20250123,152200,703217310,17870,17870,17870,17870,0
|
|
20250123,152100,703217310,17870,17870,17870,17870,0
|
|
20250123,152000,703217310,17870,17870,17870,17870,0
|
|
20250123,151900,703217310,17870,17860,17870,17860,43
|
|
20250123,151800,702449270,17860,17860,17860,17860,9
|
|
20250123,151700,702288530,17880,17880,17880,17880,10
|
|
20250123,151600,702109730,17880,17880,17880,17880,0
|
|
20250123,151500,702109730,17880,17860,17880,17860,3
|
|
20250123,151400,702056110,17860,17860,17860,17860,1
|
|
20250123,151300,702038250,17860,17860,17860,17860,1
|
|
20250123,151200,702020390,17880,17860,17880,17860,44
|
|
20250123,151100,701233690,17860,17870,17870,17860,1314
|
|
20250123,151000,677765420,17870,17870,17870,17870,14
|
|
20250123,150900,677515240,17880,17880,17880,17880,593
|
|
20250123,150800,666912400,17880,17880,17880,17880,1
|
|
20250123,150700,666894520,17880,17880,17880,17880,1
|
|
20250123,150600,666876640,17880,17880,17880,17880,201
|
|
20250123,150500,663282760,17880,17880,17880,17880,1
|
|
20250123,150400,663264880,17880,17880,17880,17880,1
|
|
20250123,150300,663247000,17880,17880,17880,17880,19
|
|
20250123,150200,662907280,17880,17910,17910,17880,2198
|
|
20250123,150100,623554340,17930,17870,17930,17870,1371
|
|
20250123,150000,599044590,17870,17870,17870,17870,24
|
|
20250123,145900,598615710,17880,17870,17880,17870,2
|
|
20250123,145800,598579960,17870,17870,17870,17870,1
|
|
20250123,145700,598562090,17880,17890,17890,17880,300
|
|
20250123,145600,593197970,17890,17890,17890,17890,2
|
|
20250123,145500,593162190,17890,17900,17900,17890,6
|
|
20250123,145400,593054800,17890,17890,17890,17890,11
|
|
20250123,145300,592858010,17890,17890,17890,17890,5
|
|
20250123,145200,592768560,17890,17890,17890,17890,52
|
|
20250123,145100,591838280,17890,17890,17890,17890,1
|
|
20250123,145000,591820390,17900,17900,17900,17900,0
|
|
20250123,144900,591820390,17900,17900,17900,17900,1
|
|
20250123,144800,591802490,17900,17900,17900,17900,0
|
|
20250123,144700,591802490,17900,17900,17900,17900,3
|
|
20250123,144600,591748790,17900,17900,17900,17900,1
|
|
20250123,144500,591730890,17900,17900,17900,17900,0
|
|
20250123,144400,591730890,17900,17900,17900,17900,6
|
|
20250123,144300,591623490,17910,17910,17910,17910,0
|
|
20250123,144200,591623490,17910,17910,17910,17910,0
|
|
20250123,144100,591623490,17910,17910,17910,17910,0
|
|
20250123,144000,591623490,17910,17910,17910,17910,0
|
|
20250123,143900,591623490,17910,17910,17910,17910,0
|
|
20250123,143800,591623490,17910,17910,17910,17910,0
|
|
20250123,143700,591623490,17910,17900,17910,17900,95
|
|
20250123,143600,589922980,17890,17890,17890,17890,0
|
|
20250123,143500,589922980,17890,17890,17890,17890,0
|
|
20250123,143400,589922980,17890,17890,17890,17890,0
|
|
20250123,143300,589922980,17890,17890,17890,17890,0
|
|
20250123,143200,589922980,17890,17890,17890,17890,0
|
|
20250123,143100,589922980,17890,17890,17890,17890,0
|
|
20250123,143000,589922980,17890,17890,17890,17890,30
|
|
20250123,142900,589386280,17870,17870,17870,17870,30
|
|
20250123,142800,588850180,17870,17870,17870,17870,0
|
|
20250123,142700,588850180,17870,17870,17870,17870,0
|
|
20250123,142600,588850180,17870,17880,17880,17870,20
|
|
20250123,142500,588492720,17880,17880,17880,17880,4
|
|
20250123,142400,588421200,17880,17880,17880,17880,226
|
|
20250123,142300,584380320,17880,17880,17880,17880,43
|
|
20250123,142200,583611480,17880,17880,17880,17880,20
|
|
20250123,142100,583253880,17880,17880,17880,17880,3
|
|
20250123,142000,583200240,17870,17870,17870,17870,20
|
|
20250123,141900,582842840,17870,17870,17870,17870,0
|
|
20250123,141800,582842840,17870,17880,17880,17870,20
|
|
20250123,141700,582485310,17880,17880,17880,17880,0
|
|
20250123,141600,582485310,17880,17880,17880,17880,20
|
|
20250123,141500,582127710,17880,17880,17880,17880,0
|
|
20250123,141400,582127710,17880,17900,17900,17880,22
|
|
20250123,141300,581734120,17900,17880,17900,17880,37
|
|
20250123,141200,581072080,17870,17870,17870,17870,20
|
|
20250123,141100,580714680,17870,17870,17870,17870,0
|
|
20250123,141000,580714680,17870,17880,17880,17870,20
|
|
20250123,140900,580357270,17870,17870,17870,17870,0
|
|
20250123,140800,580357270,17870,17870,17870,17870,20
|
|
20250123,140700,579999870,17870,17870,17870,17870,0
|
|
20250123,140600,579999870,17870,17870,17870,17870,20
|
|
20250123,140500,579642470,17880,17870,17880,17870,21
|
|
20250123,140400,579267150,17880,17890,17890,17880,4
|
|
20250123,140300,579195620,17900,17900,17900,17900,224
|
|
20250123,140200,575186020,17890,17890,17890,17890,20
|
|
20250123,140100,574828220,17900,17900,17900,17900,2
|
|
20250123,140000,574792420,17890,17890,17890,17890,20
|
|
20250123,135900,574434620,17900,17900,17900,17900,0
|
|
20250123,135800,574434620,17900,17890,17900,17890,26
|
|
20250123,135700,573969420,17900,17900,17900,17900,50
|
|
20250123,135600,573074420,17890,17900,17900,17890,20
|
|
20250123,135500,572716480,17900,17900,17900,17900,5
|
|
20250123,135400,572626980,17890,17900,17900,17890,50
|
|
20250123,135300,571732180,17890,17890,17890,17890,0
|
|
20250123,135200,571732180,17890,17890,17890,17890,20
|
|
20250123,135100,571374380,17890,17890,17890,17890,0
|
|
20250123,135000,571374380,17890,17890,17890,17890,20
|
|
20250123,134900,571016580,17890,17890,17890,17890,200
|
|
20250123,134800,567438580,17890,17890,17890,17880,39
|
|
20250123,134700,566741070,17870,17870,17870,17870,0
|
|
20250123,134600,566741070,17870,17870,17870,17870,20
|
|
20250123,134500,566383670,17860,17880,17880,17860,901
|
|
20250123,134400,550285390,17880,17890,17890,17880,20
|
|
20250123,134300,549927740,17890,17890,17890,17890,0
|
|
20250123,134200,549927740,17890,17880,17890,17880,63
|
|
20250123,134100,548801290,17860,17860,17860,17860,0
|
|
20250123,134000,548801290,17860,17860,17860,17860,20
|
|
20250123,133900,548444090,17870,17870,17870,17870,5
|
|
20250123,133800,548354740,17870,17870,17870,17870,27
|
|
20250123,133700,547872250,17870,17870,17870,17870,0
|
|
20250123,133600,547872250,17870,17870,17870,17870,20
|
|
20250123,133500,547514850,17870,17870,17870,17870,500
|
|
20250123,133400,538579850,17870,17880,17880,17870,20
|
|
20250123,133300,538222430,17880,17880,17880,17880,1
|
|
20250123,133200,538204550,17930,17890,17930,17890,157
|
|
20250123,133100,535394570,17890,17890,17890,17890,0
|
|
20250123,133000,535394570,17890,17870,17890,17870,21
|
|
20250123,132900,535019280,17870,17870,17870,17870,0
|
|
20250123,132800,535019280,17870,17870,17870,17870,66
|
|
20250123,132700,533839860,17870,17870,17870,17870,0
|
|
20250123,132600,533839860,17870,17880,17880,17870,20
|
|
20250123,132500,533482430,17890,17890,17890,17890,21
|
|
20250123,132400,533106740,17870,17870,17870,17870,20
|
|
20250123,132300,532749340,17870,17870,17870,17870,0
|
|
20250123,132200,532749340,17870,17880,17880,17870,63
|
|
20250123,132100,531623500,17890,17890,17890,17890,4
|
|
20250123,132000,531551940,17860,17860,17860,17860,20
|
|
20250123,131900,531194740,17870,17870,17870,17870,8
|
|
20250123,131800,531051780,17870,17870,17870,17860,25
|
|
20250123,131700,530605170,17870,17870,17870,17870,280
|
|
20250123,131600,525601570,17870,17870,17870,17870,20
|
|
20250123,131500,525244170,17870,17870,17870,17870,0
|
|
20250123,131400,525244170,17870,17870,17870,17870,20
|
|
20250123,131300,524886770,17860,17860,17860,17860,0
|
|
20250123,131200,524886770,17860,17860,17860,17860,20
|
|
20250123,131100,524529570,17860,17860,17860,17860,0
|
|
20250123,131000,524529570,17860,17870,17870,17860,49
|
|
20250123,130900,523654420,17870,17870,17870,17870,0
|
|
20250123,130800,523654420,17870,17870,17870,17870,1
|
|
20250123,130700,523636550,17870,17870,17870,17870,20
|
|
20250123,130600,523279150,17870,17870,17870,17870,0
|
|
20250123,130500,523279150,17870,17870,17870,17870,29
|
|
20250123,130400,522760920,17860,17860,17860,17860,9
|
|
20250123,130300,522600180,17870,17870,17870,17870,11
|
|
20250123,130200,522403610,17880,17880,17880,17880,1
|
|
20250123,130100,522385730,17860,17860,17860,17860,20
|
|
20250123,130000,522028530,17900,17890,17900,17890,2
|
|
20250123,125900,521992740,17860,17860,17860,17860,20
|
|
20250123,125800,521635540,17860,17870,17870,17860,18
|
|
20250123,125700,521314030,17870,17870,17870,17870,2
|
|
20250123,125600,521278290,17860,17870,17870,17860,13
|
|
20250123,125500,521046040,17870,17870,17870,17870,7
|
|
20250123,125400,520920950,17870,17870,17870,17870,85
|
|
20250123,125300,519402000,17870,17870,17870,17870,20
|
|
20250123,125200,519044600,17880,17880,17880,17880,39
|
|
20250123,125100,518347280,17870,17870,17870,17870,20
|
|
20250123,125000,517989880,17870,17870,17870,17870,0
|
|
20250123,124900,517989880,17870,17870,17870,17870,20
|
|
20250123,124800,517632480,17860,17860,17860,17860,0
|
|
20250123,124700,517632480,17860,17880,17880,17850,29
|
|
20250123,124600,517114450,17850,17850,17850,17850,0
|
|
20250123,124500,517114450,17850,17850,17850,17850,20
|
|
20250123,124400,516757450,17850,17850,17850,17850,0
|
|
20250123,124300,516757450,17850,17850,17850,17850,20
|
|
20250123,124200,516400450,17850,17850,17850,17850,3
|
|
20250123,124100,516346900,17860,17860,17860,17860,17
|
|
20250123,124000,516043280,17860,17860,17860,17860,0
|
|
20250123,123900,516043280,17860,17860,17860,17860,20
|
|
20250123,123800,515686080,17850,17850,17850,17850,0
|
|
20250123,123700,515686080,17850,17850,17850,17850,20
|
|
20250123,123600,515329080,17850,17850,17850,17850,43
|
|
20250123,123500,514561530,17850,17860,17860,17850,120
|
|
20250123,123400,512419410,17860,17860,17860,17860,5
|
|
20250123,123300,512330110,17850,17860,17860,17850,22
|
|
20250123,123200,511937390,17850,17850,17850,17850,0
|
|
20250123,123100,511937390,17850,17850,17850,17850,20
|
|
20250123,123000,511580390,17850,17870,17870,17850,297
|
|
20250123,122900,506276900,17860,17870,17870,17860,20
|
|
20250123,122800,505919650,17860,17860,17860,17860,10
|
|
20250123,122700,505741050,17850,17860,17860,17850,20
|
|
20250123,122600,505383910,17850,17850,17850,17850,0
|
|
20250123,122500,505383910,17850,17850,17850,17850,20
|
|
20250123,122400,505026910,17870,17870,17870,17870,9
|
|
20250123,122300,504866080,17850,17850,17850,17850,20
|
|
20250123,122200,504509080,17870,17870,17870,17870,10
|
|
20250123,122100,504330380,17850,17850,17850,17850,151
|
|
20250123,122000,501635030,17850,17850,17850,17850,70
|
|
20250123,121900,500385530,17850,17870,17870,17850,102
|
|
20250123,121800,498563870,17870,17870,17870,17870,109
|
|
20250123,121700,496616040,17870,17880,17880,17870,127
|
|
20250123,121600,494346480,17880,17870,17880,17870,295
|
|
20250123,121500,489074730,17870,17870,17870,17870,20
|
|
20250123,121400,488717330,17870,17870,17870,17870,0
|
|
20250123,121300,488717330,17870,17880,17880,17870,497
|
|
20250123,121200,479831170,17880,17880,17880,17880,213
|
|
20250123,121100,476022730,17880,17880,17880,17880,20
|
|
20250123,121000,475665130,17880,17880,17880,17880,0
|
|
20250123,120900,475665130,17880,17910,17910,17880,21
|
|
20250123,120800,475289620,17880,17900,17900,17880,520
|
|
20250123,120700,465989140,17890,17890,17890,17890,20
|
|
20250123,120600,465631340,17890,17890,17890,17890,0
|
|
20250123,120500,465631340,17890,17890,17890,17890,20
|
|
20250123,120400,465273540,17890,17890,17890,17890,0
|
|
20250123,120300,465273540,17890,17890,17890,17890,120
|
|
20250123,120200,463126740,17890,17890,17890,17890,0
|
|
20250123,120100,463126740,17890,17890,17890,17890,20
|
|
20250123,120000,462768940,17890,17890,17890,17890,0
|
|
20250123,115900,462768940,17890,17890,17890,17890,20
|
|
20250123,115800,462411140,17890,17890,17890,17890,0
|
|
20250123,115700,462411140,17890,17890,17890,17890,20
|
|
20250123,115600,462053340,17910,17910,17910,17910,130
|
|
20250123,115500,459725040,17900,17900,17900,17900,1417
|
|
20250123,115400,434360740,17910,17910,17910,17910,0
|
|
20250123,115300,434360740,17910,17900,17910,17900,121
|
|
20250123,115200,432194820,17900,17910,17910,17900,74
|
|
20250123,115100,430870200,17900,17900,17900,17900,20
|
|
20250123,115000,430512200,17900,17900,17900,17900,0
|
|
20250123,114900,430512200,17900,17900,17900,17900,20
|
|
20250123,114800,430154200,17900,17900,17900,17900,20
|
|
20250123,114700,429796200,17900,17910,17910,17900,30
|
|
20250123,114600,429259100,17910,17920,17920,17910,874
|
|
20250123,114500,413604430,17920,17940,17940,17920,22
|
|
20250123,114400,413210040,17940,17940,17940,17940,1
|
|
20250123,114300,413192100,17920,17920,17920,17920,20
|
|
20250123,114200,412833700,17920,17930,17930,17920,4
|
|
20250123,114100,412762000,17920,17920,17920,17920,20
|
|
20250123,114000,412403600,17920,17930,17930,17920,1786
|
|
20250123,113900,380392580,17940,17930,17940,17930,70
|
|
20250123,113800,379136980,17940,17940,17940,17940,16
|
|
20250123,113700,378849940,17940,17940,17940,17940,20
|
|
20250123,113600,378491140,17940,17940,17940,17940,0
|
|
20250123,113500,378491140,17940,17940,17950,17940,23
|
|
20250123,113400,378078500,17940,17940,17940,17940,0
|
|
20250123,113300,378078500,17940,17940,17940,17940,20
|
|
20250123,113200,377719700,17940,17940,17940,17940,0
|
|
20250123,113100,377719700,17940,17950,17950,17940,20
|
|
20250123,113000,377360850,17950,17950,17950,17950,42
|
|
20250123,112900,376606950,17950,17960,17960,17950,20
|
|
20250123,112800,376247850,17990,17970,17990,17970,7
|
|
20250123,112700,376122000,17950,17950,17950,17950,20
|
|
20250123,112600,375763000,17950,17950,17950,17950,0
|
|
20250123,112500,375763000,17950,17950,17950,17950,20
|
|
20250123,112400,375404000,17950,17950,17950,17950,0
|
|
20250123,112300,375404000,17950,17950,17950,17950,20
|
|
20250123,112200,375045000,17950,17950,17950,17950,0
|
|
20250123,112100,375045000,17950,17950,17950,17950,20
|
|
20250123,112000,374686000,17950,17950,17950,17950,0
|
|
20250123,111900,374686000,17950,17950,17950,17950,20
|
|
20250123,111800,374327000,17950,17950,17950,17950,0
|
|
20250123,111700,374327000,17950,17950,17950,17950,20
|
|
20250123,111600,373968000,17990,17990,17990,17990,0
|
|
20250123,111500,373968000,17990,17970,17990,17950,22
|
|
20250123,111400,373572780,17990,17980,17990,17980,2
|
|
20250123,111300,373536810,17990,17980,17990,17970,22
|
|
20250123,111200,373141310,18000,17990,18000,17990,118
|
|
20250123,111100,371017760,18000,18010,18010,18000,146
|
|
20250123,111000,368389570,18010,18010,18010,18010,0
|
|
20250123,110900,368389570,18010,18010,18010,18010,0
|
|
20250123,110800,368389570,18010,18020,18020,18010,20
|
|
20250123,110700,368029350,18030,18030,18030,18030,0
|
|
20250123,110600,368029350,18030,18030,18030,18030,1
|
|
20250123,110500,368011320,18030,18030,18030,18030,0
|
|
20250123,110400,368011320,18030,18030,18030,18030,0
|
|
20250123,110300,368011320,18030,18030,18030,18030,1
|
|
20250123,110200,367993290,18020,18020,18020,18020,0
|
|
20250123,110100,367993290,18020,18020,18020,18020,0
|
|
20250123,110000,367993290,18020,18020,18020,18020,0
|
|
20250123,105900,367993290,18020,18020,18020,18020,0
|
|
20250123,105800,367993290,18020,18020,18020,18020,0
|
|
20250123,105700,367993290,18020,18020,18020,18020,0
|
|
20250123,105600,367993290,18020,18020,18020,18020,0
|
|
20250123,105500,367993290,18020,18020,18020,18020,3
|
|
20250123,105400,367939230,18020,18020,18020,18020,0
|
|
20250123,105300,367939230,18020,18020,18020,18020,0
|
|
20250123,105200,367939230,18020,18020,18020,18020,21
|
|
20250123,105100,367560810,18020,18020,18020,18020,20
|
|
20250123,105000,367200410,18020,18020,18020,18020,0
|
|
20250123,104900,367200410,18020,18020,18020,18020,50
|
|
20250123,104800,366299410,18020,18030,18050,18020,22
|
|
20250123,104700,365902820,18050,18050,18050,18050,0
|
|
20250123,104600,365902820,18050,18050,18050,18050,0
|
|
20250123,104500,365902820,18050,18050,18050,18050,0
|
|
20250123,104400,365902820,18050,18030,18050,18030,2
|
|
20250123,104300,365866740,18050,18030,18050,18030,2
|
|
20250123,104200,365830660,18050,18030,18050,18030,36
|
|
20250123,104100,365181560,18020,18020,18050,18020,91
|
|
20250123,104000,363541680,18020,18020,18020,18020,40
|
|
20250123,103900,362820880,18020,18020,18020,18020,0
|
|
20250123,103800,362820880,18020,18020,18020,18020,0
|
|
20250123,103700,362820880,18020,18020,18020,18020,0
|
|
20250123,103600,362820880,18020,18020,18020,18020,4
|
|
20250123,103500,362748800,18000,18050,18050,18000,256
|
|
20250123,103400,358140750,18000,18000,18000,18000,0
|
|
20250123,103300,358140750,18000,18000,18000,18000,28
|
|
20250123,103200,357636750,18000,18000,18000,18000,0
|
|
20250123,103100,357636750,18000,17990,18000,17990,371
|
|
20250123,103000,350959960,17990,17990,17990,17990,0
|
|
20250123,102900,350959960,17990,17990,17990,17990,0
|
|
20250123,102800,350959960,17990,17990,17990,17990,2
|
|
20250123,102700,350923980,17990,17990,17990,17990,0
|
|
20250123,102600,350923980,17990,17950,17990,17950,21
|
|
20250123,102500,350546990,17950,17950,17950,17950,0
|
|
20250123,102400,350546990,17950,17950,17950,17950,815
|
|
20250123,102300,335917740,17930,17930,17930,17930,100
|
|
20250123,102200,334124740,17930,17950,17950,17930,1001
|
|
20250123,102100,316174380,17950,17950,17950,17950,1
|
|
20250123,102000,316156430,17950,17960,17960,17950,184
|
|
20250123,101900,312853610,17950,17950,17950,17950,0
|
|
20250123,101800,312853610,17950,17950,17950,17950,450
|
|
20250123,101700,304776110,17950,17990,17990,17950,65
|
|
20250123,101600,303609320,17950,17950,17950,17950,100
|
|
20250123,101500,301814320,17950,17970,17970,17950,100
|
|
20250123,101400,300018310,17990,17990,17990,17990,100
|
|
20250123,101300,298219310,17990,17970,17990,17970,12
|
|
20250123,101200,298003470,17990,17970,18000,17970,13
|
|
20250123,101100,297769750,17970,17970,17970,17970,27
|
|
20250123,101000,297284560,17970,17970,17970,17950,203
|
|
20250123,100900,293640610,18000,17970,18040,17970,555
|
|
20250123,100800,283651400,17950,17950,17950,17950,410
|
|
20250123,100700,276291900,17950,17950,17950,17950,2749
|
|
20250123,100600,226947350,17990,17990,17990,17990,0
|
|
20250123,100500,226947350,17990,17990,17990,17990,0
|
|
20250123,100400,226947350,17990,17950,17990,17950,11
|
|
20250123,100300,226749860,17950,17980,17980,17950,341
|
|
20250123,100200,220627160,18000,18000,18000,18000,0
|
|
20250123,100100,220627160,18000,18000,18000,18000,0
|
|
20250123,100000,220627160,18000,17990,18000,17990,4
|
|
20250123,095900,220555190,18010,17980,18010,17980,36
|
|
20250123,095800,219907880,17990,18010,18010,17990,202
|
|
20250123,095700,216272370,18010,18010,18010,18010,1
|
|
20250123,095600,216254360,17990,18010,18050,17990,16
|
|
20250123,095500,215966140,17990,18010,18050,17990,109
|
|
20250123,095400,214003090,17990,17990,17990,17990,1
|
|
20250123,095300,213985100,18010,18010,18010,18010,0
|
|
20250123,095200,213985100,18010,18000,18010,17990,7
|
|
20250123,095100,213859110,17990,17990,17990,17990,1
|
|
20250123,095000,213841120,18010,17980,18010,17980,50
|
|
20250123,094900,212942050,17980,17980,17980,17980,203
|
|
20250123,094800,209292110,17980,17970,17980,17970,51
|
|
20250123,094700,208375440,17970,17960,17980,17960,9
|
|
20250123,094600,208213660,17960,17960,17960,17960,0
|
|
20250123,094500,208213660,17960,17960,17960,17960,4
|
|
20250123,094400,208141820,17960,17970,17970,17960,445
|
|
20250123,094300,200147170,17970,17970,17970,17970,45
|
|
20250123,094200,199338520,17970,17970,17970,17970,41
|
|
20250123,094100,198601750,17960,18010,18010,17960,1265
|
|
20250123,094000,175858760,18030,18040,18040,18030,3
|
|
20250123,093900,175804660,18030,18030,18040,18030,3
|
|
20250123,093800,175750560,18010,18010,18010,18010,0
|
|
20250123,093700,175750560,18010,18000,18050,18000,113
|
|
20250123,093600,173716480,18010,18010,18010,18010,3
|
|
20250123,093500,173662450,18070,18060,18070,18010,5
|
|
20250123,093400,173572250,18010,18060,18070,18000,64
|
|
20250123,093300,172419390,18010,18010,18090,18010,16
|
|
20250123,093200,172130790,18000,18110,18110,18000,308
|
|
20250123,093100,166586630,18120,18120,18120,18120,1
|
|
20250123,093000,166568510,18000,18000,18000,18000,12
|
|
20250123,092900,166352510,17980,17980,17980,17980,100
|
|
20250123,092800,164554510,17990,17980,18000,17980,108
|
|
20250123,092700,162610720,17990,18000,18040,17990,4936
|
|
20250123,092600,73763730,18010,18020,18020,18010,831
|
|
20250123,092500,58797120,18020,18020,18020,18020,2
|
|
20250123,092400,58761080,18020,18020,18020,18020,136
|
|
20250123,092300,56310360,18020,18020,18020,18020,0
|
|
20250123,092200,56310360,18020,18030,18030,18020,84
|
|
20250123,092100,54796620,18040,18040,18040,18040,0
|
|
20250123,092000,54796620,18040,18040,18040,18030,63
|
|
20250123,091900,53660700,18020,18020,18020,18020,587
|
|
20250123,091800,43082960,18020,18120,18130,18020,935
|
|
20250123,091700,26219670,18070,18070,18130,18070,11
|
|
20250123,091600,26020620,18060,18110,18130,18060,18
|
|
20250123,091500,25694960,18070,18090,18120,18070,4
|
|
20250123,091400,25622610,18050,18050,18050,18050,0
|
|
20250123,091300,25622610,18050,18050,18050,18050,446
|
|
20250123,091200,17572310,18050,18080,18090,18050,191
|
|
20250123,091100,14124690,18050,18050,18050,18050,12
|
|
20250123,091000,13908090,18060,18120,18120,18060,78
|
|
20250123,090900,12499330,18070,18070,18070,18070,12
|
|
20250123,090800,12282490,18180,18180,18180,18180,0
|
|
20250123,090700,12282490,18180,18180,18180,18180,1
|
|
20250123,090600,12264310,18180,18180,18180,18180,0
|
|
20250123,090500,12264310,18180,18190,18190,18060,265
|
|
20250123,090400,7474010,18080,18090,18190,18080,224
|
|
20250123,090300,3422980,18090,18150,18200,18090,27
|
|
20250123,090200,2932910,18100,18100,18100,18100,91
|
|
20250123,090100,1285810,18110,18110,18110,18110,0
|
|
20250123,090000,1285810,18110,18110,18110,18110,71
|