677 lines
34 KiB
CSV
677 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,201400,224300960,17760,17760,17760,17760,363
|
|
20250116,201300,224300960,17760,17760,17760,17760,0
|
|
20250116,201200,224300960,17760,17760,17760,17760,0
|
|
20250116,201100,224300960,17760,17760,17760,17760,0
|
|
20250116,201000,224300960,17760,17760,17760,17760,0
|
|
20250116,200900,224300960,17760,17760,17760,17760,0
|
|
20250116,200800,224300960,17760,17760,17760,17760,0
|
|
20250116,200700,224300960,17760,17760,17760,17760,0
|
|
20250116,200600,224300960,17760,17760,17760,17760,0
|
|
20250116,200500,224300960,17760,17760,17760,17760,0
|
|
20250116,200400,224300960,17760,17760,17760,17760,0
|
|
20250116,200300,224300960,17760,17760,17760,17760,0
|
|
20250116,200200,224300960,17760,17760,17760,17760,0
|
|
20250116,200100,224300960,17760,17760,17760,17760,0
|
|
20250116,200000,224300960,17760,17760,17760,17760,0
|
|
20250116,195900,224300960,17760,17760,17760,17760,0
|
|
20250116,195800,224300960,17760,17760,17760,17760,0
|
|
20250116,195700,224300960,17760,17760,17760,17760,0
|
|
20250116,195600,224300960,17760,17760,17760,17760,0
|
|
20250116,195500,224300960,17760,17760,17760,17760,0
|
|
20250116,195400,224300960,17760,17760,17760,17760,0
|
|
20250116,195300,224300960,17760,17760,17760,17760,0
|
|
20250116,195200,224300960,17760,17760,17760,17760,0
|
|
20250116,195100,224300960,17760,17760,17760,17760,0
|
|
20250116,195000,224300960,17760,17760,17760,17760,0
|
|
20250116,194900,224300960,17760,17760,17760,17760,0
|
|
20250116,194800,224300960,17760,17760,17760,17760,0
|
|
20250116,194700,224300960,17760,17760,17760,17760,0
|
|
20250116,194600,224300960,17760,17760,17760,17760,0
|
|
20250116,194500,224300960,17760,17760,17760,17760,0
|
|
20250116,194400,224300960,17760,17760,17760,17760,363
|
|
20250116,194300,224300960,17760,17760,17760,17760,0
|
|
20250116,194200,224300960,17760,17760,17760,17760,0
|
|
20250116,194100,224300960,17760,17760,17760,17760,0
|
|
20250116,194000,224300960,17760,17760,17760,17760,0
|
|
20250116,193900,224300960,17760,17760,17760,17760,0
|
|
20250116,193800,224300960,17760,17760,17760,17760,0
|
|
20250116,193700,224300960,17760,17760,17760,17760,0
|
|
20250116,193600,224300960,17760,17760,17760,17760,0
|
|
20250116,193500,224300960,17760,17760,17760,17760,0
|
|
20250116,193400,224300960,17760,17760,17760,17760,0
|
|
20250116,193300,224300960,17760,17760,17760,17760,0
|
|
20250116,193200,224300960,17760,17760,17760,17760,0
|
|
20250116,193100,224300960,17760,17760,17760,17760,0
|
|
20250116,193000,224300960,17760,17760,17760,17760,0
|
|
20250116,192900,224300960,17760,17760,17760,17760,0
|
|
20250116,192800,224300960,17760,17760,17760,17760,0
|
|
20250116,192700,224300960,17760,17760,17760,17760,0
|
|
20250116,192600,224300960,17760,17760,17760,17760,0
|
|
20250116,192500,224300960,17760,17760,17760,17760,0
|
|
20250116,192400,224300960,17760,17760,17760,17760,0
|
|
20250116,192300,224300960,17760,17760,17760,17760,0
|
|
20250116,192200,224300960,17760,17760,17760,17760,0
|
|
20250116,192100,224300960,17760,17760,17760,17760,0
|
|
20250116,192000,224300960,17760,17760,17760,17760,0
|
|
20250116,191900,224300960,17760,17760,17760,17760,0
|
|
20250116,191800,224300960,17760,17760,17760,17760,0
|
|
20250116,191700,224300960,17760,17760,17760,17760,0
|
|
20250116,191600,224300960,17760,17760,17760,17760,0
|
|
20250116,191500,224300960,17760,17760,17760,17760,0
|
|
20250116,191400,224300960,17760,17760,17760,17760,363
|
|
20250116,191300,224300960,17760,17760,17760,17760,0
|
|
20250116,191200,224300960,17760,17760,17760,17760,0
|
|
20250116,191100,224300960,17760,17760,17760,17760,0
|
|
20250116,191000,224300960,17760,17760,17760,17760,0
|
|
20250116,190900,224300960,17760,17760,17760,17760,0
|
|
20250116,190800,224300960,17760,17760,17760,17760,0
|
|
20250116,190700,224300960,17760,17760,17760,17760,0
|
|
20250116,190600,224300960,17760,17760,17760,17760,0
|
|
20250116,190500,224300960,17760,17760,17760,17760,0
|
|
20250116,190400,224300960,17760,17760,17760,17760,0
|
|
20250116,190300,224300960,17760,17760,17760,17760,0
|
|
20250116,190200,224300960,17760,17760,17760,17760,0
|
|
20250116,190100,224300960,17760,17760,17760,17760,0
|
|
20250116,190000,224300960,17760,17760,17760,17760,0
|
|
20250116,185900,224300960,17760,17760,17760,17760,0
|
|
20250116,185800,224300960,17760,17760,17760,17760,0
|
|
20250116,185700,224300960,17760,17760,17760,17760,0
|
|
20250116,185600,224300960,17760,17760,17760,17760,0
|
|
20250116,185500,224300960,17760,17760,17760,17760,0
|
|
20250116,185400,224300960,17760,17760,17760,17760,0
|
|
20250116,185300,224300960,17760,17760,17760,17760,0
|
|
20250116,185200,224300960,17760,17760,17760,17760,0
|
|
20250116,185100,224300960,17760,17760,17760,17760,0
|
|
20250116,185000,224300960,17760,17760,17760,17760,0
|
|
20250116,184900,224300960,17760,17760,17760,17760,0
|
|
20250116,184800,224300960,17760,17760,17760,17760,0
|
|
20250116,184700,224300960,17760,17760,17760,17760,0
|
|
20250116,184600,224300960,17760,17760,17760,17760,0
|
|
20250116,184500,224300960,17760,17760,17760,17760,0
|
|
20250116,184400,224300960,17760,17760,17760,17760,363
|
|
20250116,184300,224300960,17760,17760,17760,17760,0
|
|
20250116,184200,224300960,17760,17760,17760,17760,0
|
|
20250116,184100,224300960,17760,17760,17760,17760,0
|
|
20250116,184000,224300960,17760,17760,17760,17760,0
|
|
20250116,183900,224300960,17760,17760,17760,17760,0
|
|
20250116,183800,224300960,17760,17760,17760,17760,0
|
|
20250116,183700,224300960,17760,17760,17760,17760,0
|
|
20250116,183600,224300960,17760,17760,17760,17760,0
|
|
20250116,183500,224300960,17760,17760,17760,17760,0
|
|
20250116,183400,224300960,17760,17760,17760,17760,0
|
|
20250116,183300,224300960,17760,17760,17760,17760,0
|
|
20250116,183200,224300960,17760,17760,17760,17760,0
|
|
20250116,183100,224300960,17760,17760,17760,17760,0
|
|
20250116,183000,224300960,17760,17760,17760,17760,0
|
|
20250116,182900,224300960,17760,17760,17760,17760,0
|
|
20250116,182800,224300960,17760,17760,17760,17760,0
|
|
20250116,182700,224300960,17760,17760,17760,17760,0
|
|
20250116,182600,224300960,17760,17760,17760,17760,0
|
|
20250116,182500,224300960,17760,17760,17760,17760,0
|
|
20250116,182400,224300960,17760,17760,17760,17760,0
|
|
20250116,182300,224300960,17760,17760,17760,17760,0
|
|
20250116,182200,224300960,17760,17760,17760,17760,0
|
|
20250116,182100,224300960,17760,17760,17760,17760,0
|
|
20250116,182000,224300960,17760,17760,17760,17760,0
|
|
20250116,181900,224300960,17760,17760,17760,17760,0
|
|
20250116,181800,224300960,17760,17760,17760,17760,0
|
|
20250116,181700,224300960,17760,17760,17760,17760,0
|
|
20250116,181600,224300960,17760,17760,17760,17760,0
|
|
20250116,181500,224300960,17760,17760,17760,17760,0
|
|
20250116,181400,224300960,17760,17760,17760,17760,363
|
|
20250116,181300,224300960,17760,17760,17760,17760,0
|
|
20250116,181200,224300960,17760,17760,17760,17760,0
|
|
20250116,181100,224300960,17760,17760,17760,17760,0
|
|
20250116,181000,224300960,17760,17760,17760,17760,0
|
|
20250116,180900,224300960,17760,17760,17760,17760,0
|
|
20250116,180800,224300960,17760,17760,17760,17760,0
|
|
20250116,180700,224300960,17760,17760,17760,17760,0
|
|
20250116,180600,224300960,17760,17760,17760,17760,0
|
|
20250116,180500,224300960,17760,17760,17760,17760,0
|
|
20250116,180400,224300960,17760,17760,17760,17760,0
|
|
20250116,180300,224300960,17760,17760,17760,17760,0
|
|
20250116,180200,224300960,17760,17760,17760,17760,0
|
|
20250116,180100,224300960,17760,17760,17760,17760,0
|
|
20250116,180000,224300960,17760,17760,17760,17760,0
|
|
20250116,175900,224300960,17760,17760,17760,17760,0
|
|
20250116,175800,224300960,17760,17760,17760,17760,0
|
|
20250116,175700,224300960,17760,17760,17760,17760,0
|
|
20250116,175600,224300960,17760,17760,17760,17760,0
|
|
20250116,175500,224300960,17760,17760,17760,17760,0
|
|
20250116,175400,224300960,17760,17760,17760,17760,0
|
|
20250116,175300,224300960,17760,17760,17760,17760,0
|
|
20250116,175200,224300960,17760,17760,17760,17760,0
|
|
20250116,175100,224300960,17760,17760,17760,17760,0
|
|
20250116,175000,224300960,17760,17760,17760,17760,0
|
|
20250116,174900,224300960,17760,17760,17760,17760,0
|
|
20250116,174800,224300960,17760,17760,17760,17760,0
|
|
20250116,174700,224300960,17760,17760,17760,17760,0
|
|
20250116,174600,224300960,17760,17760,17760,17760,0
|
|
20250116,174500,224300960,17760,17760,17760,17760,0
|
|
20250116,174400,224300960,17760,17760,17760,17760,363
|
|
20250116,174300,224300960,17760,17760,17760,17760,0
|
|
20250116,174200,224300960,17760,17760,17760,17760,0
|
|
20250116,174100,224300960,17760,17760,17760,17760,0
|
|
20250116,174000,224300960,17760,17760,17760,17760,0
|
|
20250116,173900,224300960,17760,17760,17760,17760,0
|
|
20250116,173800,224300960,17760,17760,17760,17760,0
|
|
20250116,173700,224300960,17760,17760,17760,17760,0
|
|
20250116,173600,224300960,17760,17760,17760,17760,0
|
|
20250116,173500,224300960,17760,17760,17760,17760,0
|
|
20250116,173400,224300960,17760,17760,17760,17760,0
|
|
20250116,173300,224300960,17760,17760,17760,17760,0
|
|
20250116,173200,224300960,17760,17760,17760,17760,0
|
|
20250116,173100,224300960,17760,17760,17760,17760,0
|
|
20250116,173000,224300960,17760,17760,17760,17760,0
|
|
20250116,172900,224300960,17760,17760,17760,17760,0
|
|
20250116,172800,224300960,17760,17760,17760,17760,0
|
|
20250116,172700,224300960,17760,17760,17760,17760,0
|
|
20250116,172600,224300960,17760,17760,17760,17760,0
|
|
20250116,172500,224300960,17760,17760,17760,17760,0
|
|
20250116,172400,224300960,17760,17760,17760,17760,0
|
|
20250116,172300,224300960,17760,17760,17760,17760,0
|
|
20250116,172200,224300960,17760,17760,17760,17760,0
|
|
20250116,172100,224300960,17760,17760,17760,17760,0
|
|
20250116,172000,224300960,17760,17760,17760,17760,0
|
|
20250116,171900,224300960,17760,17760,17760,17760,0
|
|
20250116,171800,224300960,17760,17760,17760,17760,0
|
|
20250116,171700,224300960,17760,17760,17760,17760,0
|
|
20250116,171600,224300960,17760,17760,17760,17760,0
|
|
20250116,171500,224300960,17760,17760,17760,17760,0
|
|
20250116,171400,224300960,17760,17760,17760,17760,363
|
|
20250116,171300,224300960,17760,17760,17760,17760,0
|
|
20250116,171200,224300960,17760,17760,17760,17760,0
|
|
20250116,171100,224300960,17760,17760,17760,17760,0
|
|
20250116,171000,224300960,17760,17760,17760,17760,0
|
|
20250116,170900,224300960,17760,17760,17760,17760,0
|
|
20250116,170800,224300960,17760,17760,17760,17760,0
|
|
20250116,170700,224300960,17760,17760,17760,17760,0
|
|
20250116,170600,224300960,17760,17760,17760,17760,0
|
|
20250116,170500,224300960,17760,17760,17760,17760,0
|
|
20250116,170400,224300960,17760,17760,17760,17760,0
|
|
20250116,170300,224300960,17760,17760,17760,17760,0
|
|
20250116,170200,224300960,17760,17760,17760,17760,0
|
|
20250116,170100,224300960,17760,17760,17760,17760,0
|
|
20250116,170000,224300960,17760,17760,17760,17760,0
|
|
20250116,165900,224300960,17760,17760,17760,17760,0
|
|
20250116,165800,224300960,17760,17760,17760,17760,0
|
|
20250116,165700,224300960,17760,17760,17760,17760,0
|
|
20250116,165600,224300960,17760,17760,17760,17760,0
|
|
20250116,165500,224300960,17760,17760,17760,17760,0
|
|
20250116,165400,224300960,17760,17760,17760,17760,0
|
|
20250116,165300,224300960,17760,17760,17760,17760,0
|
|
20250116,165200,224300960,17760,17760,17760,17760,0
|
|
20250116,165100,224300960,17760,17760,17760,17760,0
|
|
20250116,165000,224300960,17760,17760,17760,17760,0
|
|
20250116,164900,224300960,17760,17760,17760,17760,0
|
|
20250116,164800,224300960,17760,17760,17760,17760,0
|
|
20250116,164700,224300960,17760,17760,17760,17760,0
|
|
20250116,164600,224300960,17760,17760,17760,17760,0
|
|
20250116,164500,224300960,17760,17760,17760,17760,0
|
|
20250116,164400,224300960,17760,17760,17760,17760,363
|
|
20250116,164300,224300960,17760,17760,17760,17760,0
|
|
20250116,164200,224300960,17760,17760,17760,17760,0
|
|
20250116,164100,224300960,17760,17760,17760,17760,0
|
|
20250116,164000,224300960,17760,17760,17760,17760,0
|
|
20250116,163900,224300960,17760,17760,17760,17760,0
|
|
20250116,163800,224300960,17760,17760,17760,17760,0
|
|
20250116,163700,224300960,17760,17760,17760,17760,0
|
|
20250116,163600,224300960,17760,17760,17760,17760,0
|
|
20250116,163500,224300960,17760,17760,17760,17760,0
|
|
20250116,163400,224300960,17760,17760,17760,17760,0
|
|
20250116,163300,224300960,17760,17760,17760,17760,0
|
|
20250116,163200,224300960,17760,17760,17760,17760,0
|
|
20250116,163100,224300960,17760,17760,17760,17760,0
|
|
20250116,163000,224300960,17760,17760,17760,17760,0
|
|
20250116,162900,224300960,17760,17760,17760,17760,0
|
|
20250116,162800,224300960,17760,17760,17760,17760,0
|
|
20250116,162700,224300960,17760,17760,17760,17760,0
|
|
20250116,162600,224300960,17760,17760,17760,17760,0
|
|
20250116,162500,224300960,17760,17760,17760,17760,0
|
|
20250116,162400,224300960,17760,17760,17760,17760,0
|
|
20250116,162300,224300960,17760,17760,17760,17760,0
|
|
20250116,162200,224300960,17760,17760,17760,17760,0
|
|
20250116,162100,224300960,17760,17760,17760,17760,0
|
|
20250116,162000,224300960,17760,17760,17760,17760,0
|
|
20250116,161900,224300960,17760,17760,17760,17760,0
|
|
20250116,161800,224300960,17760,17760,17760,17760,0
|
|
20250116,161700,224300960,17760,17760,17760,17760,0
|
|
20250116,161600,224300960,17760,17760,17760,17760,0
|
|
20250116,161500,224300960,17760,17760,17760,17760,0
|
|
20250116,161400,224300960,17760,17760,17760,17760,363
|
|
20250116,161300,224300960,17760,17760,17760,17760,0
|
|
20250116,161200,224300960,17760,17760,17760,17760,0
|
|
20250116,161100,224300960,17760,17760,17760,17760,0
|
|
20250116,161000,224300960,17760,17760,17760,17760,0
|
|
20250116,160900,224300960,17760,17760,17760,17760,0
|
|
20250116,160800,224300960,17760,17760,17760,17760,0
|
|
20250116,160700,224300960,17760,17760,17760,17760,0
|
|
20250116,160600,224300960,17760,17760,17760,17760,0
|
|
20250116,160500,224300960,17760,17760,17760,17760,0
|
|
20250116,160400,224300960,17760,17760,17760,17760,0
|
|
20250116,160300,224300960,17760,17760,17760,17760,0
|
|
20250116,160200,224300960,17760,17760,17760,17760,0
|
|
20250116,160100,224300960,17760,17760,17760,17760,0
|
|
20250116,160000,224300960,17760,17760,17760,17760,0
|
|
20250116,155900,224300960,17760,17760,17760,17760,0
|
|
20250116,155800,224300960,17760,17760,17760,17760,0
|
|
20250116,155700,224300960,17760,17760,17760,17760,0
|
|
20250116,155600,224300960,17760,17760,17760,17760,0
|
|
20250116,155500,224300960,17760,17760,17760,17760,0
|
|
20250116,155400,224300960,17760,17760,17760,17760,0
|
|
20250116,155300,224300960,17760,17760,17760,17760,0
|
|
20250116,155200,224300960,17760,17760,17760,17760,0
|
|
20250116,155100,224300960,17760,17760,17760,17760,0
|
|
20250116,155000,224300960,17760,17760,17760,17760,0
|
|
20250116,154900,224300960,17760,17760,17760,17760,0
|
|
20250116,154800,224300960,17760,17760,17760,17760,0
|
|
20250116,154700,224300960,17760,17760,17760,17760,0
|
|
20250116,154600,224300960,17760,17760,17760,17760,0
|
|
20250116,154500,224300960,17760,17760,17760,17760,0
|
|
20250116,154400,224300960,17760,17760,17760,17760,363
|
|
20250116,154300,224300960,17760,17760,17760,17760,0
|
|
20250116,154200,224300960,17760,17760,17760,17760,0
|
|
20250116,154100,224300960,17760,17760,17760,17760,0
|
|
20250116,154000,224300960,17760,17760,17760,17760,0
|
|
20250116,153900,224300960,17760,17760,17760,17760,0
|
|
20250116,153800,224300960,17760,17760,17760,17760,0
|
|
20250116,153700,224300960,17760,17760,17760,17760,0
|
|
20250116,153600,224300960,17760,17760,17760,17760,0
|
|
20250116,153500,224300960,17760,17760,17760,17760,0
|
|
20250116,153400,224300960,17760,17760,17760,17760,0
|
|
20250116,153300,224300960,17760,17760,17760,17760,0
|
|
20250116,153200,224300960,17760,17760,17760,17760,0
|
|
20250116,153100,224300960,17760,17760,17760,17760,0
|
|
20250116,153000,224300960,17760,17760,17760,17760,363
|
|
20250116,152900,217854080,17760,17760,17760,17760,0
|
|
20250116,152800,217854080,17760,17760,17760,17760,0
|
|
20250116,152700,217854080,17760,17760,17760,17760,0
|
|
20250116,152600,217854080,17760,17760,17760,17760,0
|
|
20250116,152500,217854080,17760,17760,17760,17760,0
|
|
20250116,152400,217854080,17760,17760,17760,17760,0
|
|
20250116,152300,217854080,17760,17760,17760,17760,0
|
|
20250116,152200,217854080,17760,17760,17760,17760,0
|
|
20250116,152100,217854080,17760,17760,17760,17760,0
|
|
20250116,152000,217854080,17760,17760,17760,17760,0
|
|
20250116,151900,217854080,17760,17760,17760,17760,3
|
|
20250116,151800,217800800,17870,17870,17870,17870,1
|
|
20250116,151700,217782930,17700,17700,17700,17700,0
|
|
20250116,151600,217782930,17700,17700,17700,17700,0
|
|
20250116,151500,217782930,17700,17780,17780,17680,305
|
|
20250116,151400,212378640,17890,17790,17890,17790,4
|
|
20250116,151300,212307380,17790,17790,17790,17790,24
|
|
20250116,151200,211880420,17800,17800,17800,17800,449
|
|
20250116,151100,203888220,17800,17800,17800,17800,0
|
|
20250116,151000,203888220,17800,17800,17800,17800,1
|
|
20250116,150900,203870420,17800,17800,17800,17800,0
|
|
20250116,150800,203870420,17800,17800,17800,17800,0
|
|
20250116,150700,203870420,17800,17800,17800,17800,0
|
|
20250116,150600,203870420,17800,17800,17800,17800,0
|
|
20250116,150500,203870420,17800,17800,17800,17800,1
|
|
20250116,150400,203852620,17800,17790,17800,17790,10
|
|
20250116,150300,203674640,17800,17800,17800,17800,1
|
|
20250116,150200,203656840,17800,17800,17800,17800,5
|
|
20250116,150100,203567840,17800,17800,17800,17800,0
|
|
20250116,150000,203567840,17800,17800,17800,17800,100
|
|
20250116,145900,201787840,17800,17800,17800,17800,0
|
|
20250116,145800,201787840,17800,17800,17800,17800,0
|
|
20250116,145700,201787840,17800,17800,17800,17800,0
|
|
20250116,145600,201787840,17800,17800,17800,17800,0
|
|
20250116,145500,201787840,17800,17800,17800,17800,0
|
|
20250116,145400,201787840,17800,17720,17800,17720,11
|
|
20250116,145300,201592840,17720,17720,17720,17720,1
|
|
20250116,145200,201575120,17720,17720,17720,17720,1
|
|
20250116,145100,201557400,17720,17720,17720,17720,1
|
|
20250116,145000,201539680,17720,17720,17720,17720,0
|
|
20250116,144900,201539680,17720,17720,17720,17720,3
|
|
20250116,144800,201486520,17800,17800,17800,17800,0
|
|
20250116,144700,201486520,17800,17800,17800,17800,0
|
|
20250116,144600,201486520,17800,17800,17800,17800,0
|
|
20250116,144500,201486520,17800,17800,17800,17800,0
|
|
20250116,144400,201486520,17800,17800,17800,17800,0
|
|
20250116,144300,201486520,17800,17800,17800,17800,41
|
|
20250116,144200,200756720,17910,17910,17910,17910,0
|
|
20250116,144100,200756720,17910,17910,17910,17910,100
|
|
20250116,144000,198965720,17910,17800,17910,17800,3
|
|
20250116,143900,198912210,17800,17800,17800,17800,0
|
|
20250116,143800,198912210,17800,17800,17800,17800,0
|
|
20250116,143700,198912210,17800,17800,17800,17800,0
|
|
20250116,143600,198912210,17800,17800,17800,17800,0
|
|
20250116,143500,198912210,17800,17800,17800,17800,0
|
|
20250116,143400,198912210,17800,17800,17800,17800,0
|
|
20250116,143300,198912210,17800,17800,17800,17800,0
|
|
20250116,143200,198912210,17800,17800,17800,17800,0
|
|
20250116,143100,198912210,17800,17800,17800,17800,0
|
|
20250116,143000,198912210,17800,17800,17800,17800,0
|
|
20250116,142900,198912210,17800,17800,17800,17800,0
|
|
20250116,142800,198912210,17800,17800,17800,17800,0
|
|
20250116,142700,198912210,17800,17800,17800,17800,8
|
|
20250116,142600,198769810,18000,18000,18000,18000,0
|
|
20250116,142500,198769810,18000,17950,18000,17950,597
|
|
20250116,142400,188031770,17940,17820,17940,17820,100
|
|
20250116,142300,186239090,17740,17740,17740,17740,0
|
|
20250116,142200,186239090,17740,17760,17760,17740,270
|
|
20250116,142100,181449170,17810,17810,17810,17810,0
|
|
20250116,142000,181449170,17810,17810,17810,17810,0
|
|
20250116,141900,181449170,17810,17810,17810,17810,0
|
|
20250116,141800,181449170,17810,17810,17810,17810,104
|
|
20250116,141700,179596930,17820,17820,17820,17820,0
|
|
20250116,141600,179596930,17820,17820,17820,17820,0
|
|
20250116,141500,179596930,17820,17820,17820,17820,0
|
|
20250116,141400,179596930,17820,17820,17820,17820,1
|
|
20250116,141300,179579110,17740,17740,17740,17740,1
|
|
20250116,141200,179561370,17740,17740,17740,17740,0
|
|
20250116,141100,179561370,17740,17740,17740,17740,0
|
|
20250116,141000,179561370,17740,17740,17740,17740,0
|
|
20250116,140900,179561370,17740,17740,17740,17740,0
|
|
20250116,140800,179561370,17740,17740,17740,17740,0
|
|
20250116,140700,179561370,17740,17740,17740,17740,0
|
|
20250116,140600,179561370,17740,17740,17740,17740,0
|
|
20250116,140500,179561370,17740,17740,17740,17740,0
|
|
20250116,140400,179561370,17740,17740,17740,17740,0
|
|
20250116,140300,179561370,17740,17740,17740,17740,0
|
|
20250116,140200,179561370,17740,17740,17740,17740,0
|
|
20250116,140100,179561370,17740,17740,17740,17740,0
|
|
20250116,140000,179561370,17740,17740,17740,17740,39
|
|
20250116,135900,178869510,17770,17780,17780,17770,19
|
|
20250116,135800,178531800,17780,17780,17780,17780,10
|
|
20250116,135700,178354000,17790,17790,17790,17790,4
|
|
20250116,135600,178282840,17790,17790,17790,17790,0
|
|
20250116,135500,178282840,17790,17790,17790,17790,0
|
|
20250116,135400,178282840,17790,17790,17790,17790,0
|
|
20250116,135300,178282840,17790,17790,17790,17790,0
|
|
20250116,135200,178282840,17790,17790,17790,17790,0
|
|
20250116,135100,178282840,17790,17790,17790,17790,0
|
|
20250116,135000,178282840,17790,17790,17790,17790,0
|
|
20250116,134900,178282840,17790,17790,17790,17790,0
|
|
20250116,134800,178282840,17790,17790,17790,17790,0
|
|
20250116,134700,178282840,17790,17790,17790,17790,0
|
|
20250116,134600,178282840,17790,17790,17790,17790,0
|
|
20250116,134500,178282840,17790,17780,17790,17780,44
|
|
20250116,134400,177500510,17780,17780,17780,17780,1
|
|
20250116,134300,177482730,17780,17780,17780,17780,0
|
|
20250116,134200,177482730,17780,17780,17780,17780,0
|
|
20250116,134100,177482730,17780,17780,17780,17780,6
|
|
20250116,134000,177376050,17690,17690,17690,17690,0
|
|
20250116,133900,177376050,17690,17690,17690,17690,0
|
|
20250116,133800,177376050,17690,17690,17690,17690,0
|
|
20250116,133700,177376050,17690,17690,17690,17690,0
|
|
20250116,133600,177376050,17690,17780,17780,17690,8
|
|
20250116,133500,177234440,17700,17700,17700,17700,0
|
|
20250116,133400,177234440,17700,17710,17710,17700,303
|
|
20250116,133300,171871310,17700,17700,17700,17700,0
|
|
20250116,133200,171871310,17700,17700,17700,17700,0
|
|
20250116,133100,171871310,17700,17700,17700,17700,0
|
|
20250116,133000,171871310,17700,17700,17700,17700,0
|
|
20250116,132900,171871310,17700,17700,17700,17700,0
|
|
20250116,132800,171871310,17700,17700,17700,17700,0
|
|
20250116,132700,171871310,17700,17700,17700,17700,0
|
|
20250116,132600,171871310,17700,17700,17700,17700,0
|
|
20250116,132500,171871310,17700,17700,17700,17700,0
|
|
20250116,132400,171871310,17700,17700,17700,17700,0
|
|
20250116,132300,171871310,17700,17700,17700,17700,0
|
|
20250116,132200,171871310,17700,17700,17700,17700,0
|
|
20250116,132100,171871310,17700,17700,17700,17700,0
|
|
20250116,132000,171871310,17700,17700,17700,17700,0
|
|
20250116,131900,171871310,17700,17700,17700,17700,0
|
|
20250116,131800,171871310,17700,17700,17700,17700,0
|
|
20250116,131700,171871310,17700,17700,17700,17700,0
|
|
20250116,131600,171871310,17700,17700,17700,17700,25
|
|
20250116,131500,171428810,17700,17710,17710,17700,6
|
|
20250116,131400,171322590,17720,17720,17720,17720,1
|
|
20250116,131300,171304870,17720,17720,17720,17720,204
|
|
20250116,131200,167689990,17690,17690,17690,17690,0
|
|
20250116,131100,167689990,17690,17690,17690,17690,0
|
|
20250116,131000,167689990,17690,17690,17690,17690,0
|
|
20250116,130900,167689990,17690,17690,17690,17690,0
|
|
20250116,130800,167689990,17690,17690,17690,17690,0
|
|
20250116,130700,167689990,17690,17690,17690,17690,0
|
|
20250116,130600,167689990,17690,17690,17690,17690,0
|
|
20250116,130500,167689990,17690,17690,17690,17690,0
|
|
20250116,130400,167689990,17690,17690,17690,17690,0
|
|
20250116,130300,167689990,17690,17690,17690,17690,0
|
|
20250116,130200,167689990,17690,17690,17690,17690,0
|
|
20250116,130100,167689990,17690,17690,17690,17690,0
|
|
20250116,130000,167689990,17690,17690,17690,17690,0
|
|
20250116,125900,167689990,17690,17690,17690,17690,5
|
|
20250116,125800,167601540,17690,17690,17690,17690,0
|
|
20250116,125700,167601540,17690,17690,17690,17690,0
|
|
20250116,125600,167601540,17690,17690,17690,17690,0
|
|
20250116,125500,167601540,17690,17690,17690,17690,0
|
|
20250116,125400,167601540,17690,17720,17720,17690,50
|
|
20250116,125300,166716640,17720,17730,17730,17720,50
|
|
20250116,125200,165830550,17770,17770,17770,17770,0
|
|
20250116,125100,165830550,17770,17780,17780,17770,20
|
|
20250116,125000,165475050,17790,17790,17790,17790,49
|
|
20250116,124900,164603340,17820,17820,17820,17820,0
|
|
20250116,124800,164603340,17820,17820,17820,17820,0
|
|
20250116,124700,164603340,17820,17810,17820,17810,262
|
|
20250116,124600,159934530,17820,17820,17820,17820,0
|
|
20250116,124500,159934530,17820,17820,17820,17820,0
|
|
20250116,124400,159934530,17820,17820,17820,17820,0
|
|
20250116,124300,159934530,17820,17820,17820,17820,0
|
|
20250116,124200,159934530,17820,17820,17820,17820,0
|
|
20250116,124100,159934530,17820,17820,17820,17820,0
|
|
20250116,124000,159934530,17820,17820,17820,17820,0
|
|
20250116,123900,159934530,17820,17820,17820,17820,0
|
|
20250116,123800,159934530,17820,17820,17820,17820,0
|
|
20250116,123700,159934530,17820,17820,17820,17820,0
|
|
20250116,123600,159934530,17820,17820,17820,17820,0
|
|
20250116,123500,159934530,17820,17820,17820,17820,30
|
|
20250116,123400,159399930,17820,17820,17820,17820,0
|
|
20250116,123300,159399930,17820,17820,17820,17820,0
|
|
20250116,123200,159399930,17820,17820,17820,17820,20
|
|
20250116,123100,159043530,17820,17810,17820,17810,5
|
|
20250116,123000,158954470,17790,17790,17790,17790,2
|
|
20250116,122900,158918890,17790,17790,17790,17790,1
|
|
20250116,122800,158901100,17800,17800,17800,17800,28
|
|
20250116,122700,158402700,17800,17800,17800,17800,0
|
|
20250116,122600,158402700,17800,17800,17800,17800,0
|
|
20250116,122500,158402700,17800,17800,17800,17800,0
|
|
20250116,122400,158402700,17800,17800,17800,17800,0
|
|
20250116,122300,158402700,17800,17800,17800,17800,0
|
|
20250116,122200,158402700,17800,17800,17800,17800,36
|
|
20250116,122100,157761900,17810,17810,17810,17810,0
|
|
20250116,122000,157761900,17810,17810,17810,17810,20
|
|
20250116,121900,157405700,17820,17820,17820,17810,75
|
|
20250116,121800,156069210,17820,17820,17820,17820,0
|
|
20250116,121700,156069210,17820,17820,17820,17820,0
|
|
20250116,121600,156069210,17820,17820,17820,17820,0
|
|
20250116,121500,156069210,17820,17820,17820,17820,0
|
|
20250116,121400,156069210,17820,17820,17820,17820,0
|
|
20250116,121300,156069210,17820,17820,17820,17820,0
|
|
20250116,121200,156069210,17820,17820,17820,17820,0
|
|
20250116,121100,156069210,17820,17820,17820,17820,121
|
|
20250116,121000,153912990,17820,17820,17820,17820,0
|
|
20250116,120900,153912990,17820,17820,17820,17820,0
|
|
20250116,120800,153912990,17820,17820,17820,17820,0
|
|
20250116,120700,153912990,17820,17820,17820,17820,1
|
|
20250116,120600,153895170,17810,17810,17810,17810,0
|
|
20250116,120500,153895170,17810,17810,17810,17810,0
|
|
20250116,120400,153895170,17810,17810,17810,17810,0
|
|
20250116,120300,153895170,17810,17810,17810,17810,0
|
|
20250116,120200,153895170,17810,17810,17810,17810,0
|
|
20250116,120100,153895170,17810,17810,17810,17810,10
|
|
20250116,120000,153717070,17810,17810,17810,17810,0
|
|
20250116,115900,153717070,17810,17810,17810,17810,0
|
|
20250116,115800,153717070,17810,17810,17810,17810,58
|
|
20250116,115700,152684090,17810,17810,17810,17810,2
|
|
20250116,115600,152648470,17820,17820,17820,17820,3
|
|
20250116,115500,152595010,17820,17820,17820,17820,0
|
|
20250116,115400,152595010,17820,17820,17820,17820,1
|
|
20250116,115300,152577190,17820,17820,17820,17820,10
|
|
20250116,115200,152398990,17920,17920,17920,17920,0
|
|
20250116,115100,152398990,17920,17920,17920,17920,0
|
|
20250116,115000,152398990,17920,17920,17920,17920,0
|
|
20250116,114900,152398990,17920,17920,17920,17920,21
|
|
20250116,114800,152022670,17930,17930,17940,17890,30
|
|
20250116,114700,151485130,18050,18050,18050,18050,0
|
|
20250116,114600,151485130,18050,18050,18050,18050,0
|
|
20250116,114500,151485130,18050,18050,18050,18050,0
|
|
20250116,114400,151485130,18050,18050,18050,18050,0
|
|
20250116,114300,151485130,18050,18050,18050,18050,20
|
|
20250116,114200,151124130,18050,18050,18050,18050,0
|
|
20250116,114100,151124130,18050,18050,18050,18050,1
|
|
20250116,114000,151106080,18050,18050,18050,18050,0
|
|
20250116,113900,151106080,18050,18050,18050,18050,0
|
|
20250116,113800,151106080,18050,18050,18050,18050,0
|
|
20250116,113700,151106080,18050,18050,18050,18050,0
|
|
20250116,113600,151106080,18050,17850,18050,17850,100
|
|
20250116,113500,149312560,17790,17790,17790,17790,0
|
|
20250116,113400,149312560,17790,17790,17790,17790,0
|
|
20250116,113300,149312560,17790,17790,17790,17790,0
|
|
20250116,113200,149312560,17790,17790,17790,17790,0
|
|
20250116,113100,149312560,17790,17790,17790,17790,0
|
|
20250116,113000,149312560,17790,17790,17790,17790,0
|
|
20250116,112900,149312560,17790,17790,17790,17790,0
|
|
20250116,112800,149312560,17790,17790,17790,17790,0
|
|
20250116,112700,149312560,17790,17790,17790,17790,0
|
|
20250116,112600,149312560,17790,17790,17790,17790,0
|
|
20250116,112500,149312560,17790,17790,17790,17790,0
|
|
20250116,112400,149312560,17790,17790,17790,17790,0
|
|
20250116,112300,149312560,17790,17790,17790,17790,0
|
|
20250116,112200,149312560,17790,17790,17790,17790,0
|
|
20250116,112100,149312560,17790,17790,17790,17790,0
|
|
20250116,112000,149312560,17790,17790,17790,17790,3
|
|
20250116,111900,149259190,17790,17790,17790,17790,0
|
|
20250116,111800,149259190,17790,17790,17790,17790,0
|
|
20250116,111700,149259190,17790,17790,17790,17790,1
|
|
20250116,111600,149241400,17790,17780,17790,17780,30
|
|
20250116,111500,148707710,17780,17780,17780,17780,1
|
|
20250116,111400,148689930,17780,17780,17780,17780,0
|
|
20250116,111300,148689930,17780,17780,17780,17780,0
|
|
20250116,111200,148689930,17780,17780,17780,17780,1
|
|
20250116,111100,148672150,17780,17780,17780,17780,0
|
|
20250116,111000,148672150,17780,17780,17780,17780,0
|
|
20250116,110900,148672150,17780,17780,17780,17780,0
|
|
20250116,110800,148672150,17780,17780,17780,17780,1
|
|
20250116,110700,148654370,17720,17720,17720,17720,0
|
|
20250116,110600,148654370,17720,17720,17720,17720,0
|
|
20250116,110500,148654370,17720,17720,17720,17720,0
|
|
20250116,110400,148654370,17720,17720,17720,17720,0
|
|
20250116,110300,148654370,17720,17720,17720,17720,0
|
|
20250116,110200,148654370,17720,17720,17720,17720,2
|
|
20250116,110100,148618930,17720,17720,17720,17720,2
|
|
20250116,110000,148583490,17720,17720,17720,17710,45
|
|
20250116,105900,147786100,17720,17720,17720,17720,0
|
|
20250116,105800,147786100,17720,17720,17720,17720,0
|
|
20250116,105700,147786100,17720,17720,17720,17720,1
|
|
20250116,105600,147768380,17790,17790,17790,17790,0
|
|
20250116,105500,147768380,17790,17790,17790,17790,0
|
|
20250116,105400,147768380,17790,17790,17790,17790,15
|
|
20250116,105300,147501530,17790,17790,17790,17790,0
|
|
20250116,105200,147501530,17790,17790,17790,17790,0
|
|
20250116,105100,147501530,17790,17790,17790,17790,0
|
|
20250116,105000,147501530,17790,17790,17790,17790,0
|
|
20250116,104900,147501530,17790,17790,17790,17790,0
|
|
20250116,104800,147501530,17790,17790,17790,17790,0
|
|
20250116,104700,147501530,17790,17780,17800,17780,73
|
|
20250116,104600,146203150,17710,17800,17800,17710,118
|
|
20250116,104500,144102930,17800,17800,17800,17800,0
|
|
20250116,104400,144102930,17800,17800,17800,17800,20
|
|
20250116,104300,143746930,17800,17800,17800,17800,0
|
|
20250116,104200,143746930,17800,17800,17800,17800,0
|
|
20250116,104100,143746930,17800,17800,17800,17800,0
|
|
20250116,104000,143746930,17800,17800,17800,17800,55
|
|
20250116,103900,142767930,17800,17900,17900,17800,2
|
|
20250116,103800,142732230,17800,17800,17800,17800,0
|
|
20250116,103700,142732230,17800,17800,17800,17800,0
|
|
20250116,103600,142732230,17800,17840,17850,17800,296
|
|
20250116,103500,137460090,17900,17930,17930,17900,26
|
|
20250116,103400,136994600,17950,17950,17950,17950,0
|
|
20250116,103300,136994600,17950,17970,17970,17950,202
|
|
20250116,103200,133368660,17970,18000,18000,17970,3
|
|
20250116,103100,133314720,18050,18050,18050,18050,0
|
|
20250116,103000,133314720,18050,18050,18050,18050,40
|
|
20250116,102900,132592720,18050,18050,18050,18050,1
|
|
20250116,102800,132574670,17990,17990,17990,17990,0
|
|
20250116,102700,132574670,17990,17990,17990,17990,35
|
|
20250116,102600,131945020,17990,18050,18050,17990,675
|
|
20250116,102500,119791160,18050,18050,18050,18050,197
|
|
20250116,102400,116235310,18080,18050,18080,18020,15
|
|
20250116,102300,115964660,18080,18050,18080,18050,7
|
|
20250116,102200,115838160,18060,18070,18070,18060,50
|
|
20250116,102100,114934910,18080,18080,18080,18080,0
|
|
20250116,102000,114934910,18080,18080,18080,18080,24
|
|
20250116,101900,114500990,18130,18130,18130,18130,1
|
|
20250116,101800,114482860,18140,18140,18140,18140,0
|
|
20250116,101700,114482860,18140,18140,18140,18140,0
|
|
20250116,101600,114482860,18140,18140,18140,18140,0
|
|
20250116,101500,114482860,18140,18140,18140,18140,0
|
|
20250116,101400,114482860,18140,18130,18140,18130,8
|
|
20250116,101300,114337750,18130,18130,18130,18130,8
|
|
20250116,101200,114192710,18140,18140,18140,18140,0
|
|
20250116,101100,114192710,18140,18140,18140,18140,0
|
|
20250116,101000,114192710,18140,18140,18140,18140,0
|
|
20250116,100900,114192710,18140,18140,18140,18140,10
|
|
20250116,100800,114011310,18150,18150,18150,18150,0
|
|
20250116,100700,114011310,18150,18150,18150,18150,0
|
|
20250116,100600,114011310,18150,18150,18150,18150,0
|
|
20250116,100500,114011310,18150,18150,18150,18150,0
|
|
20250116,100400,114011310,18150,18150,18150,18150,0
|
|
20250116,100300,114011310,18150,18080,18150,18080,70
|
|
20250116,100200,112741020,18080,18080,18080,18080,13
|
|
20250116,100100,112505980,18080,18080,18080,18080,1
|
|
20250116,100000,112487900,18080,18080,18080,18080,1
|
|
20250116,095900,112469820,18150,18150,18150,18150,4
|
|
20250116,095800,112397220,18150,18150,18150,18150,0
|
|
20250116,095700,112397220,18150,18150,18150,18150,0
|
|
20250116,095600,112397220,18150,18150,18150,18150,0
|
|
20250116,095500,112397220,18150,18150,18150,18150,0
|
|
20250116,095400,112397220,18150,18150,18150,18150,5
|
|
20250116,095300,112306470,18170,18170,18170,18170,2
|
|
20250116,095200,112270130,18180,18180,18180,18180,0
|
|
20250116,095100,112270130,18180,18180,18180,18180,2
|
|
20250116,095000,112233770,18180,18180,18180,18180,11
|
|
20250116,094900,112033790,18180,18180,18180,18180,5
|
|
20250116,094800,111942890,18180,18180,18180,18180,0
|
|
20250116,094700,111942890,18180,18180,18180,18180,0
|
|
20250116,094600,111942890,18180,18180,18180,18180,0
|
|
20250116,094500,111942890,18180,18180,18180,18180,0
|
|
20250116,094400,111942890,18180,18150,18180,18150,413
|
|
20250116,094300,104435520,18120,18090,18120,18090,21
|
|
20250116,094200,104055500,18090,18090,18090,18090,2
|
|
20250116,094100,104019320,18110,18110,18110,18110,13
|
|
20250116,094000,103783890,18170,18170,18170,18170,0
|
|
20250116,093900,103783890,18170,18170,18170,18170,0
|
|
20250116,093800,103783890,18170,18170,18170,18170,1
|
|
20250116,093700,103765720,18180,18180,18180,18180,0
|
|
20250116,093600,103765720,18180,18180,18180,18180,0
|
|
20250116,093500,103765720,18180,18180,18180,18180,0
|
|
20250116,093400,103765720,18180,18180,18180,18180,10
|
|
20250116,093300,103583920,18140,18140,18140,18140,0
|
|
20250116,093200,103583920,18140,18110,18140,18110,2
|
|
20250116,093100,103547670,18140,18140,18140,18140,0
|
|
20250116,093000,103547670,18140,18140,18140,18140,15
|
|
20250116,092900,103275570,18150,18150,18150,18150,1
|
|
20250116,092800,103257420,18150,18150,18150,18150,100
|
|
20250116,092700,101442420,18150,18030,18150,18030,2
|
|
20250116,092600,101406240,18000,18070,18070,18000,213
|
|
20250116,092500,97566710,18070,18070,18070,18070,0
|
|
20250116,092400,97566710,18070,18120,18120,18070,23
|
|
20250116,092300,97150850,18050,18050,18050,18050,6
|
|
20250116,092200,97042550,18210,18210,18210,18210,51
|
|
20250116,092100,96113840,18220,18040,18220,18040,3
|
|
20250116,092000,96059540,18040,18040,18040,18040,6
|
|
20250116,091900,95951300,18220,18130,18220,18040,474
|
|
20250116,091800,87358040,18130,18140,18140,18130,392
|
|
20250116,091700,80247200,18140,18140,18140,18140,788
|
|
20250116,091600,65952880,18140,18150,18150,18140,268
|
|
20250116,091500,61091110,18250,18250,18250,18250,1
|
|
20250116,091400,61072860,18250,18200,18250,18200,70
|
|
20250116,091300,59797360,18260,18250,18260,18250,35
|
|
20250116,091200,59158380,18260,18190,18260,18150,55
|
|
20250116,091100,58159980,18260,18260,18260,18190,119
|
|
20250116,091000,55994010,18270,18270,18270,18270,0
|
|
20250116,090900,55994010,18270,18150,18270,18150,62
|
|
20250116,090800,54868590,18150,18170,18170,18140,77
|
|
20250116,090700,53471420,18170,18280,18280,18170,138
|
|
20250116,090600,50963560,18290,18250,18290,18250,134
|
|
20250116,090500,48516800,18250,18250,18250,18240,126
|
|
20250116,090400,46217520,18240,18230,18240,18130,285
|
|
20250116,090300,41026210,18230,18190,18250,18190,1582
|
|
20250116,090200,12223750,18170,18100,18170,18010,56
|
|
20250116,090100,11207730,18090,18000,18090,18000,393
|
|
20250116,090000,4106930,17990,17980,17990,17970,173
|