619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,191600,285164930,18660,18660,18660,18660,211
|
|
20250113,191500,285164930,18660,18660,18660,18660,0
|
|
20250113,191400,285164930,18660,18660,18660,18660,0
|
|
20250113,191300,285164930,18660,18660,18660,18660,0
|
|
20250113,191200,285164930,18660,18660,18660,18660,0
|
|
20250113,191100,285164930,18660,18660,18660,18660,0
|
|
20250113,191000,285164930,18660,18660,18660,18660,0
|
|
20250113,190900,285164930,18660,18660,18660,18660,0
|
|
20250113,190800,285164930,18660,18660,18660,18660,0
|
|
20250113,190700,285164930,18660,18660,18660,18660,0
|
|
20250113,190600,285164930,18660,18660,18660,18660,0
|
|
20250113,190500,285164930,18660,18660,18660,18660,0
|
|
20250113,190400,285164930,18660,18660,18660,18660,0
|
|
20250113,190300,285164930,18660,18660,18660,18660,0
|
|
20250113,190200,285164930,18660,18660,18660,18660,0
|
|
20250113,190100,285164930,18660,18660,18660,18660,0
|
|
20250113,190000,285164930,18660,18660,18660,18660,0
|
|
20250113,185900,285164930,18660,18660,18660,18660,0
|
|
20250113,185800,285164930,18660,18660,18660,18660,0
|
|
20250113,185700,285164930,18660,18660,18660,18660,0
|
|
20250113,185600,285164930,18660,18660,18660,18660,0
|
|
20250113,185500,285164930,18660,18660,18660,18660,0
|
|
20250113,185400,285164930,18660,18660,18660,18660,0
|
|
20250113,185300,285164930,18660,18660,18660,18660,0
|
|
20250113,185200,285164930,18660,18660,18660,18660,0
|
|
20250113,185100,285164930,18660,18660,18660,18660,0
|
|
20250113,185000,285164930,18660,18660,18660,18660,0
|
|
20250113,184900,285164930,18660,18660,18660,18660,0
|
|
20250113,184800,285164930,18660,18660,18660,18660,0
|
|
20250113,184700,285164930,18660,18660,18660,18660,0
|
|
20250113,184600,285164930,18660,18660,18660,18660,211
|
|
20250113,184500,285164930,18660,18660,18660,18660,0
|
|
20250113,184400,285164930,18660,18660,18660,18660,0
|
|
20250113,184300,285164930,18660,18660,18660,18660,0
|
|
20250113,184200,285164930,18660,18660,18660,18660,0
|
|
20250113,184100,285164930,18660,18660,18660,18660,0
|
|
20250113,184000,285164930,18660,18660,18660,18660,0
|
|
20250113,183900,285164930,18660,18660,18660,18660,0
|
|
20250113,183800,285164930,18660,18660,18660,18660,0
|
|
20250113,183700,285164930,18660,18660,18660,18660,0
|
|
20250113,183600,285164930,18660,18660,18660,18660,0
|
|
20250113,183500,285164930,18660,18660,18660,18660,0
|
|
20250113,183400,285164930,18660,18660,18660,18660,0
|
|
20250113,183300,285164930,18660,18660,18660,18660,0
|
|
20250113,183200,285164930,18660,18660,18660,18660,0
|
|
20250113,183100,285164930,18660,18660,18660,18660,0
|
|
20250113,183000,285164930,18660,18660,18660,18660,0
|
|
20250113,182900,285164930,18660,18660,18660,18660,0
|
|
20250113,182800,285164930,18660,18660,18660,18660,0
|
|
20250113,182700,285164930,18660,18660,18660,18660,0
|
|
20250113,182600,285164930,18660,18660,18660,18660,0
|
|
20250113,182500,285164930,18660,18660,18660,18660,0
|
|
20250113,182400,285164930,18660,18660,18660,18660,0
|
|
20250113,182300,285164930,18660,18660,18660,18660,0
|
|
20250113,182200,285164930,18660,18660,18660,18660,0
|
|
20250113,182100,285164930,18660,18660,18660,18660,0
|
|
20250113,182000,285164930,18660,18660,18660,18660,0
|
|
20250113,181900,285164930,18660,18660,18660,18660,0
|
|
20250113,181800,285164930,18660,18660,18660,18660,0
|
|
20250113,181700,285164930,18660,18660,18660,18660,0
|
|
20250113,181600,285164930,18660,18660,18660,18660,211
|
|
20250113,181500,285164930,18660,18660,18660,18660,0
|
|
20250113,181400,285164930,18660,18660,18660,18660,0
|
|
20250113,181300,285164930,18660,18660,18660,18660,0
|
|
20250113,181200,285164930,18660,18660,18660,18660,0
|
|
20250113,181100,285164930,18660,18660,18660,18660,0
|
|
20250113,181000,285164930,18660,18660,18660,18660,0
|
|
20250113,180900,285164930,18660,18660,18660,18660,0
|
|
20250113,180800,285164930,18660,18660,18660,18660,0
|
|
20250113,180700,285164930,18660,18660,18660,18660,0
|
|
20250113,180600,285164930,18660,18660,18660,18660,0
|
|
20250113,180500,285164930,18660,18660,18660,18660,0
|
|
20250113,180400,285164930,18660,18660,18660,18660,0
|
|
20250113,180300,285164930,18660,18660,18660,18660,0
|
|
20250113,180200,285164930,18660,18660,18660,18660,0
|
|
20250113,180100,285164930,18660,18660,18660,18660,0
|
|
20250113,180000,285164930,18660,18660,18660,18660,0
|
|
20250113,175900,285164930,18660,18660,18660,18660,0
|
|
20250113,175800,285164930,18660,18660,18660,18660,0
|
|
20250113,175700,285164930,18660,18660,18660,18660,0
|
|
20250113,175600,285164930,18660,18660,18660,18660,0
|
|
20250113,175500,285164930,18660,18660,18660,18660,0
|
|
20250113,175400,285164930,18660,18660,18660,18660,0
|
|
20250113,175300,285164930,18660,18660,18660,18660,0
|
|
20250113,175200,285164930,18660,18660,18660,18660,0
|
|
20250113,175100,285164930,18660,18660,18660,18660,0
|
|
20250113,175000,285164930,18660,18660,18660,18660,0
|
|
20250113,174900,285164930,18660,18660,18660,18660,0
|
|
20250113,174800,285164930,18660,18660,18660,18660,0
|
|
20250113,174700,285164930,18660,18660,18660,18660,0
|
|
20250113,174600,285164930,18660,18660,18660,18660,211
|
|
20250113,174500,285164930,18660,18660,18660,18660,0
|
|
20250113,174400,285164930,18660,18660,18660,18660,0
|
|
20250113,174300,285164930,18660,18660,18660,18660,0
|
|
20250113,174200,285164930,18660,18660,18660,18660,0
|
|
20250113,174100,285164930,18660,18660,18660,18660,0
|
|
20250113,174000,285164930,18660,18660,18660,18660,0
|
|
20250113,173900,285164930,18660,18660,18660,18660,0
|
|
20250113,173800,285164930,18660,18660,18660,18660,0
|
|
20250113,173700,285164930,18660,18660,18660,18660,0
|
|
20250113,173600,285164930,18660,18660,18660,18660,0
|
|
20250113,173500,285164930,18660,18660,18660,18660,0
|
|
20250113,173400,285164930,18660,18660,18660,18660,0
|
|
20250113,173300,285164930,18660,18660,18660,18660,0
|
|
20250113,173200,285164930,18660,18660,18660,18660,0
|
|
20250113,173100,285164930,18660,18660,18660,18660,0
|
|
20250113,173000,285164930,18660,18660,18660,18660,0
|
|
20250113,172900,285164930,18660,18660,18660,18660,0
|
|
20250113,172800,285164930,18660,18660,18660,18660,0
|
|
20250113,172700,285164930,18660,18660,18660,18660,0
|
|
20250113,172600,285164930,18660,18660,18660,18660,0
|
|
20250113,172500,285164930,18660,18660,18660,18660,0
|
|
20250113,172400,285164930,18660,18660,18660,18660,0
|
|
20250113,172300,285164930,18660,18660,18660,18660,0
|
|
20250113,172200,285164930,18660,18660,18660,18660,0
|
|
20250113,172100,285164930,18660,18660,18660,18660,0
|
|
20250113,172000,285164930,18660,18660,18660,18660,0
|
|
20250113,171900,285164930,18660,18660,18660,18660,0
|
|
20250113,171800,285164930,18660,18660,18660,18660,0
|
|
20250113,171700,285164930,18660,18660,18660,18660,0
|
|
20250113,171600,285164930,18660,18660,18660,18660,211
|
|
20250113,171500,285164930,18660,18660,18660,18660,0
|
|
20250113,171400,285164930,18660,18660,18660,18660,0
|
|
20250113,171300,285164930,18660,18660,18660,18660,0
|
|
20250113,171200,285164930,18660,18660,18660,18660,0
|
|
20250113,171100,285164930,18660,18660,18660,18660,0
|
|
20250113,171000,285164930,18660,18660,18660,18660,0
|
|
20250113,170900,285164930,18660,18660,18660,18660,0
|
|
20250113,170800,285164930,18660,18660,18660,18660,0
|
|
20250113,170700,285164930,18660,18660,18660,18660,0
|
|
20250113,170600,285164930,18660,18660,18660,18660,0
|
|
20250113,170500,285164930,18660,18660,18660,18660,0
|
|
20250113,170400,285164930,18660,18660,18660,18660,0
|
|
20250113,170300,285164930,18660,18660,18660,18660,0
|
|
20250113,170200,285164930,18660,18660,18660,18660,0
|
|
20250113,170100,285164930,18660,18660,18660,18660,0
|
|
20250113,170000,285164930,18660,18660,18660,18660,0
|
|
20250113,165900,285164930,18660,18660,18660,18660,0
|
|
20250113,165800,285164930,18660,18660,18660,18660,0
|
|
20250113,165700,285164930,18660,18660,18660,18660,0
|
|
20250113,165600,285164930,18660,18660,18660,18660,0
|
|
20250113,165500,285164930,18660,18660,18660,18660,0
|
|
20250113,165400,285164930,18660,18660,18660,18660,0
|
|
20250113,165300,285164930,18660,18660,18660,18660,0
|
|
20250113,165200,285164930,18660,18660,18660,18660,0
|
|
20250113,165100,285164930,18660,18660,18660,18660,0
|
|
20250113,165000,285164930,18660,18660,18660,18660,0
|
|
20250113,164900,285164930,18660,18660,18660,18660,0
|
|
20250113,164800,285164930,18660,18660,18660,18660,0
|
|
20250113,164700,285164930,18660,18660,18660,18660,0
|
|
20250113,164600,285164930,18660,18660,18660,18660,211
|
|
20250113,164500,285164930,18660,18660,18660,18660,0
|
|
20250113,164400,285164930,18660,18660,18660,18660,0
|
|
20250113,164300,285164930,18660,18660,18660,18660,0
|
|
20250113,164200,285164930,18660,18660,18660,18660,0
|
|
20250113,164100,285164930,18660,18660,18660,18660,0
|
|
20250113,164000,285164930,18660,18660,18660,18660,0
|
|
20250113,163900,285164930,18660,18660,18660,18660,0
|
|
20250113,163800,285164930,18660,18660,18660,18660,0
|
|
20250113,163700,285164930,18660,18660,18660,18660,0
|
|
20250113,163600,285164930,18660,18660,18660,18660,0
|
|
20250113,163500,285164930,18660,18660,18660,18660,0
|
|
20250113,163400,285164930,18660,18660,18660,18660,0
|
|
20250113,163300,285164930,18660,18660,18660,18660,0
|
|
20250113,163200,285164930,18660,18660,18660,18660,0
|
|
20250113,163100,285164930,18660,18660,18660,18660,0
|
|
20250113,163000,285164930,18660,18660,18660,18660,0
|
|
20250113,162900,285164930,18660,18660,18660,18660,0
|
|
20250113,162800,285164930,18660,18660,18660,18660,0
|
|
20250113,162700,285164930,18660,18660,18660,18660,0
|
|
20250113,162600,285164930,18660,18660,18660,18660,0
|
|
20250113,162500,285164930,18660,18660,18660,18660,0
|
|
20250113,162400,285164930,18660,18660,18660,18660,0
|
|
20250113,162300,285164930,18660,18660,18660,18660,0
|
|
20250113,162200,285164930,18660,18660,18660,18660,0
|
|
20250113,162100,285164930,18660,18660,18660,18660,0
|
|
20250113,162000,285164930,18660,18660,18660,18660,0
|
|
20250113,161900,285164930,18660,18660,18660,18660,0
|
|
20250113,161800,285164930,18660,18660,18660,18660,0
|
|
20250113,161700,285164930,18660,18660,18660,18660,0
|
|
20250113,161600,285164930,18660,18660,18660,18660,211
|
|
20250113,161500,285164930,18660,18660,18660,18660,0
|
|
20250113,161400,285164930,18660,18660,18660,18660,0
|
|
20250113,161300,285164930,18660,18660,18660,18660,0
|
|
20250113,161200,285164930,18660,18660,18660,18660,0
|
|
20250113,161100,285164930,18660,18660,18660,18660,0
|
|
20250113,161000,285164930,18660,18660,18660,18660,0
|
|
20250113,160900,285164930,18660,18660,18660,18660,0
|
|
20250113,160800,285164930,18660,18660,18660,18660,0
|
|
20250113,160700,285164930,18660,18660,18660,18660,0
|
|
20250113,160600,285164930,18660,18660,18660,18660,0
|
|
20250113,160500,285164930,18660,18660,18660,18660,0
|
|
20250113,160400,285164930,18660,18660,18660,18660,0
|
|
20250113,160300,285164930,18660,18660,18660,18660,0
|
|
20250113,160200,285164930,18660,18660,18660,18660,0
|
|
20250113,160100,285164930,18660,18660,18660,18660,0
|
|
20250113,160000,285164930,18660,18660,18660,18660,0
|
|
20250113,155900,285164930,18660,18660,18660,18660,0
|
|
20250113,155800,285164930,18660,18660,18660,18660,0
|
|
20250113,155700,285164930,18660,18660,18660,18660,0
|
|
20250113,155600,285164930,18660,18660,18660,18660,0
|
|
20250113,155500,285164930,18660,18660,18660,18660,0
|
|
20250113,155400,285164930,18660,18660,18660,18660,0
|
|
20250113,155300,285164930,18660,18660,18660,18660,0
|
|
20250113,155200,285164930,18660,18660,18660,18660,0
|
|
20250113,155100,285164930,18660,18660,18660,18660,0
|
|
20250113,155000,285164930,18660,18660,18660,18660,0
|
|
20250113,154900,285164930,18660,18660,18660,18660,0
|
|
20250113,154800,285164930,18660,18660,18660,18660,0
|
|
20250113,154700,285164930,18660,18660,18660,18660,0
|
|
20250113,154600,285164930,18660,18660,18660,18660,211
|
|
20250113,154500,285164930,18660,18660,18660,18660,0
|
|
20250113,154400,285164930,18660,18660,18660,18660,0
|
|
20250113,154300,285164930,18660,18660,18660,18660,0
|
|
20250113,154200,285164930,18660,18660,18660,18660,0
|
|
20250113,154100,285164930,18660,18660,18660,18660,0
|
|
20250113,154000,285164930,18660,18660,18660,18660,0
|
|
20250113,153900,285164930,18660,18660,18660,18660,0
|
|
20250113,153800,285164930,18660,18660,18660,18660,0
|
|
20250113,153700,285164930,18660,18660,18660,18660,0
|
|
20250113,153600,285164930,18660,18660,18660,18660,0
|
|
20250113,153500,285164930,18660,18660,18660,18660,0
|
|
20250113,153400,285164930,18660,18660,18660,18660,0
|
|
20250113,153300,285164930,18660,18660,18660,18660,0
|
|
20250113,153200,285164930,18660,18660,18660,18660,0
|
|
20250113,153100,285164930,18660,18660,18660,18660,0
|
|
20250113,153000,285164930,18660,18660,18660,18660,211
|
|
20250113,152900,281227670,18720,18720,18720,18720,0
|
|
20250113,152800,281227670,18720,18720,18720,18720,0
|
|
20250113,152700,281227670,18720,18720,18720,18720,0
|
|
20250113,152600,281227670,18720,18720,18720,18720,0
|
|
20250113,152500,281227670,18720,18720,18720,18720,0
|
|
20250113,152400,281227670,18720,18720,18720,18720,0
|
|
20250113,152300,281227670,18720,18720,18720,18720,0
|
|
20250113,152200,281227670,18720,18720,18720,18720,0
|
|
20250113,152100,281227670,18720,18720,18720,18720,0
|
|
20250113,152000,281227670,18720,18720,18720,18720,0
|
|
20250113,151900,281227670,18720,18660,18720,18660,2
|
|
20250113,151800,281190290,18720,18720,18720,18720,0
|
|
20250113,151700,281190290,18720,18720,18720,18720,0
|
|
20250113,151600,281190290,18720,18660,18720,18660,348
|
|
20250113,151500,274693100,18660,18660,18660,18660,0
|
|
20250113,151400,274693100,18660,18660,18660,18660,0
|
|
20250113,151300,274693100,18660,18650,18660,18650,38
|
|
20250113,151200,273984340,18660,18660,18660,18660,0
|
|
20250113,151100,273984340,18660,18640,18660,18640,81
|
|
20250113,151000,272474260,18640,18640,18640,18640,0
|
|
20250113,150900,272474260,18640,18630,18640,18630,116
|
|
20250113,150800,270313020,18640,18640,18640,18640,5
|
|
20250113,150700,270219820,18650,18650,18650,18650,0
|
|
20250113,150600,270219820,18650,18650,18650,18650,0
|
|
20250113,150500,270219820,18650,18650,18650,18650,0
|
|
20250113,150400,270219820,18650,18650,18650,18650,0
|
|
20250113,150300,270219820,18650,18640,18650,18640,8
|
|
20250113,150200,270070690,18650,18650,18650,18650,0
|
|
20250113,150100,270070690,18650,18650,18650,18650,0
|
|
20250113,150000,270070690,18650,18650,18650,18650,0
|
|
20250113,145900,270070690,18650,18650,18650,18650,174
|
|
20250113,145800,266825590,18650,18640,18650,18640,135
|
|
20250113,145700,264309030,18640,18640,18640,18630,54
|
|
20250113,145600,263302860,18620,18620,18620,18620,0
|
|
20250113,145500,263302860,18620,18630,18630,18620,13
|
|
20250113,145400,263060700,18620,18620,18620,18620,0
|
|
20250113,145300,263060700,18620,18620,18620,18620,0
|
|
20250113,145200,263060700,18620,18620,18620,18620,0
|
|
20250113,145100,263060700,18620,18620,18620,18620,41
|
|
20250113,145000,262297280,18620,18620,18620,18620,0
|
|
20250113,144900,262297280,18620,18620,18620,18620,0
|
|
20250113,144800,262297280,18620,18620,18620,18620,0
|
|
20250113,144700,262297280,18620,18620,18620,18620,0
|
|
20250113,144600,262297280,18620,18620,18620,18620,32
|
|
20250113,144500,261701440,18630,18630,18630,18630,3
|
|
20250113,144400,261645550,18620,18620,18620,18620,0
|
|
20250113,144300,261645550,18620,18620,18620,18620,0
|
|
20250113,144200,261645550,18620,18620,18620,18620,0
|
|
20250113,144100,261645550,18620,18620,18620,18620,0
|
|
20250113,144000,261645550,18620,18620,18620,18620,0
|
|
20250113,143900,261645550,18620,18620,18620,18620,0
|
|
20250113,143800,261645550,18620,18620,18620,18620,0
|
|
20250113,143700,261645550,18620,18620,18620,18620,0
|
|
20250113,143600,261645550,18620,18620,18620,18620,0
|
|
20250113,143500,261645550,18620,18620,18620,18620,0
|
|
20250113,143400,261645550,18620,18620,18620,18620,0
|
|
20250113,143300,261645550,18620,18620,18620,18620,0
|
|
20250113,143200,261645550,18620,18620,18620,18620,0
|
|
20250113,143100,261645550,18620,18620,18620,18620,0
|
|
20250113,143000,261645550,18620,18620,18620,18620,0
|
|
20250113,142900,261645550,18620,18620,18620,18620,0
|
|
20250113,142800,261645550,18620,18620,18620,18620,0
|
|
20250113,142700,261645550,18620,18620,18620,18620,0
|
|
20250113,142600,261645550,18620,18620,18620,18620,50
|
|
20250113,142500,260714550,18620,18620,18620,18620,0
|
|
20250113,142400,260714550,18620,18620,18620,18620,106
|
|
20250113,142300,258740830,18620,18620,18620,18620,300
|
|
20250113,142200,253154830,18620,18620,18620,18620,0
|
|
20250113,142100,253154830,18620,18620,18620,18620,4
|
|
20250113,142000,253080350,18610,18610,18610,18610,100
|
|
20250113,141900,251219350,18620,18620,18620,18620,0
|
|
20250113,141800,251219350,18620,18620,18620,18620,0
|
|
20250113,141700,251219350,18620,18620,18620,18620,5
|
|
20250113,141600,251126250,18610,18610,18610,18610,0
|
|
20250113,141500,251126250,18610,18610,18610,18610,17
|
|
20250113,141400,250809880,18620,18620,18620,18620,0
|
|
20250113,141300,250809880,18620,18620,18620,18620,0
|
|
20250113,141200,250809880,18620,18620,18620,18620,0
|
|
20250113,141100,250809880,18620,18620,18620,18620,0
|
|
20250113,141000,250809880,18620,18620,18620,18620,3
|
|
20250113,140900,250754020,18610,18610,18610,18610,0
|
|
20250113,140800,250754020,18610,18610,18610,18610,46
|
|
20250113,140700,249897960,18620,18620,18620,18620,0
|
|
20250113,140600,249897960,18620,18620,18620,18620,0
|
|
20250113,140500,249897960,18620,18610,18620,18610,881
|
|
20250113,140400,233502540,18620,18620,18620,18620,0
|
|
20250113,140300,233502540,18620,18620,18620,18620,0
|
|
20250113,140200,233502540,18620,18620,18620,18620,0
|
|
20250113,140100,233502540,18620,18620,18620,18620,0
|
|
20250113,140000,233502540,18620,18620,18620,18620,5
|
|
20250113,135900,233409440,18610,18620,18620,18610,94
|
|
20250113,135800,231659600,18620,18620,18620,18620,0
|
|
20250113,135700,231659600,18620,18620,18620,18620,0
|
|
20250113,135600,231659600,18620,18620,18620,18620,646
|
|
20250113,135500,219631080,18620,18620,18620,18620,0
|
|
20250113,135400,219631080,18620,18620,18620,18620,0
|
|
20250113,135300,219631080,18620,18620,18620,18620,0
|
|
20250113,135200,219631080,18620,18620,18620,18620,0
|
|
20250113,135100,219631080,18620,18620,18620,18620,0
|
|
20250113,135000,219631080,18620,18620,18620,18620,0
|
|
20250113,134900,219631080,18620,18620,18620,18620,0
|
|
20250113,134800,219631080,18620,18620,18620,18620,0
|
|
20250113,134700,219631080,18620,18620,18620,18620,0
|
|
20250113,134600,219631080,18620,18620,18620,18620,0
|
|
20250113,134500,219631080,18620,18620,18620,18620,0
|
|
20250113,134400,219631080,18620,18620,18620,18620,27
|
|
20250113,134300,219128340,18650,18650,18650,18650,1
|
|
20250113,134200,219109690,18620,18620,18620,18620,0
|
|
20250113,134100,219109690,18620,18620,18620,18620,0
|
|
20250113,134000,219109690,18620,18620,18620,18620,0
|
|
20250113,133900,219109690,18620,18620,18620,18620,0
|
|
20250113,133800,219109690,18620,18620,18620,18620,28
|
|
20250113,133700,218588330,18620,18620,18620,18620,0
|
|
20250113,133600,218588330,18620,18620,18620,18620,0
|
|
20250113,133500,218588330,18620,18620,18620,18620,0
|
|
20250113,133400,218588330,18620,18620,18620,18620,0
|
|
20250113,133300,218588330,18620,18620,18620,18620,29
|
|
20250113,133200,218048350,18630,18630,18630,18630,1
|
|
20250113,133100,218029720,18620,18620,18620,18620,0
|
|
20250113,133000,218029720,18620,18620,18620,18620,31
|
|
20250113,132900,217452500,18620,18620,18620,18620,139
|
|
20250113,132800,214864320,18610,18610,18610,18610,0
|
|
20250113,132700,214864320,18610,18610,18610,18610,0
|
|
20250113,132600,214864320,18610,18610,18610,18610,0
|
|
20250113,132500,214864320,18610,18610,18610,18610,0
|
|
20250113,132400,214864320,18610,18610,18610,18610,0
|
|
20250113,132300,214864320,18610,18610,18610,18610,1
|
|
20250113,132200,214845710,18610,18610,18610,18610,0
|
|
20250113,132100,214845710,18610,18610,18610,18610,0
|
|
20250113,132000,214845710,18610,18610,18610,18610,33
|
|
20250113,131900,214231580,18600,18600,18600,18600,0
|
|
20250113,131800,214231580,18600,18600,18600,18600,18
|
|
20250113,131700,213896780,18590,18590,18590,18590,0
|
|
20250113,131600,213896780,18590,18590,18590,18590,0
|
|
20250113,131500,213896780,18590,18590,18590,18590,47
|
|
20250113,131400,213023050,18590,18590,18590,18590,0
|
|
20250113,131300,213023050,18590,18590,18590,18590,0
|
|
20250113,131200,213023050,18590,18590,18590,18590,0
|
|
20250113,131100,213023050,18590,18590,18590,18590,0
|
|
20250113,131000,213023050,18590,18590,18590,18590,0
|
|
20250113,130900,213023050,18590,18590,18590,18590,567
|
|
20250113,130800,202482520,18590,18590,18590,18590,31
|
|
20250113,130700,201906230,18600,18600,18600,18600,0
|
|
20250113,130600,201906230,18600,18600,18600,18600,3
|
|
20250113,130500,201850430,18590,18590,18590,18590,0
|
|
20250113,130400,201850430,18590,18590,18590,18590,0
|
|
20250113,130300,201850430,18590,18590,18590,18590,0
|
|
20250113,130200,201850430,18590,18590,18590,18590,0
|
|
20250113,130100,201850430,18590,18590,18590,18590,0
|
|
20250113,130000,201850430,18590,18590,18590,18590,40
|
|
20250113,125900,201106830,18590,18590,18590,18590,30
|
|
20250113,125800,200549130,18580,18580,18580,18580,0
|
|
20250113,125700,200549130,18580,18580,18580,18580,0
|
|
20250113,125600,200549130,18580,18580,18580,18580,0
|
|
20250113,125500,200549130,18580,18580,18580,18580,0
|
|
20250113,125400,200549130,18580,18580,18580,18580,29
|
|
20250113,125300,200010310,18580,18580,18580,18580,0
|
|
20250113,125200,200010310,18580,18580,18580,18580,0
|
|
20250113,125100,200010310,18580,18580,18580,18580,0
|
|
20250113,125000,200010310,18580,18580,18580,18580,0
|
|
20250113,124900,200010310,18580,18580,18580,18580,0
|
|
20250113,124800,200010310,18580,18580,18580,18580,0
|
|
20250113,124700,200010310,18580,18580,18580,18580,0
|
|
20250113,124600,200010310,18580,18580,18580,18580,0
|
|
20250113,124500,200010310,18580,18580,18580,18580,41
|
|
20250113,124400,199248530,18580,18580,18580,18580,0
|
|
20250113,124300,199248530,18580,18580,18580,18580,0
|
|
20250113,124200,199248530,18580,18580,18580,18580,288
|
|
20250113,124100,193897490,18580,18580,18580,18580,58
|
|
20250113,124000,192819850,18580,18580,18580,18580,0
|
|
20250113,123900,192819850,18580,18580,18580,18580,0
|
|
20250113,123800,192819850,18580,18580,18580,18580,0
|
|
20250113,123700,192819850,18580,18580,18580,18580,39
|
|
20250113,123600,192095230,18590,18590,18590,18590,0
|
|
20250113,123500,192095230,18590,18600,18600,18590,134
|
|
20250113,123400,189604120,18590,18590,18590,18590,0
|
|
20250113,123300,189604120,18590,18590,18590,18590,0
|
|
20250113,123200,189604120,18590,18590,18590,18590,0
|
|
20250113,123100,189604120,18590,18590,18590,18590,0
|
|
20250113,123000,189604120,18590,18590,18590,18590,0
|
|
20250113,122900,189604120,18590,18590,18590,18590,0
|
|
20250113,122800,189604120,18590,18590,18590,18590,0
|
|
20250113,122700,189604120,18590,18590,18590,18590,0
|
|
20250113,122600,189604120,18590,18590,18590,18590,0
|
|
20250113,122500,189604120,18590,18590,18590,18590,0
|
|
20250113,122400,189604120,18590,18590,18590,18590,0
|
|
20250113,122300,189604120,18590,18590,18590,18590,0
|
|
20250113,122200,189604120,18590,18590,18590,18590,133
|
|
20250113,122100,187131650,18600,18600,18600,18600,0
|
|
20250113,122000,187131650,18600,18630,18630,18600,360
|
|
20250113,121900,180432390,18630,18630,18630,18630,32
|
|
20250113,121800,179836230,18620,18620,18620,18620,75
|
|
20250113,121700,178439730,18610,18610,18610,18610,0
|
|
20250113,121600,178439730,18610,18610,18610,18610,0
|
|
20250113,121500,178439730,18610,18610,18610,18610,0
|
|
20250113,121400,178439730,18610,18610,18610,18610,0
|
|
20250113,121300,178439730,18610,18610,18610,18610,0
|
|
20250113,121200,178439730,18610,18610,18610,18610,27
|
|
20250113,121100,177937260,18610,18610,18610,18610,0
|
|
20250113,121000,177937260,18610,18610,18610,18610,1
|
|
20250113,120900,177918650,18600,18600,18600,18600,0
|
|
20250113,120800,177918650,18600,18600,18600,18600,44
|
|
20250113,120700,177100250,18610,18610,18610,18610,0
|
|
20250113,120600,177100250,18610,18610,18610,18610,5
|
|
20250113,120500,177007200,18600,18600,18600,18600,0
|
|
20250113,120400,177007200,18600,18600,18600,18600,15
|
|
20250113,120300,176728200,18590,18590,18590,18590,67
|
|
20250113,120200,175482670,18580,18580,18580,18580,0
|
|
20250113,120100,175482670,18580,18580,18580,18580,0
|
|
20250113,120000,175482670,18580,18580,18580,18580,35
|
|
20250113,115900,174832370,18580,18580,18580,18580,0
|
|
20250113,115800,174832370,18580,18580,18580,18580,0
|
|
20250113,115700,174832370,18580,18580,18580,18580,0
|
|
20250113,115600,174832370,18580,18580,18580,18580,0
|
|
20250113,115500,174832370,18580,18580,18580,18580,1
|
|
20250113,115400,174813790,18580,18580,18580,18580,0
|
|
20250113,115300,174813790,18580,18580,18580,18580,0
|
|
20250113,115200,174813790,18580,18580,18580,18580,29
|
|
20250113,115100,174274970,18580,18580,18580,18580,0
|
|
20250113,115000,174274970,18580,18580,18580,18580,0
|
|
20250113,114900,174274970,18580,18580,18580,18580,0
|
|
20250113,114800,174274970,18580,18580,18580,18580,0
|
|
20250113,114700,174274970,18580,18580,18580,18580,0
|
|
20250113,114600,174274970,18580,18580,18580,18580,0
|
|
20250113,114500,174274970,18580,18580,18580,18580,0
|
|
20250113,114400,174274970,18580,18580,18580,18580,163
|
|
20250113,114300,171246430,18590,18590,18590,18590,0
|
|
20250113,114200,171246430,18590,18590,18590,18590,0
|
|
20250113,114100,171246430,18590,18590,18590,18590,0
|
|
20250113,114000,171246430,18590,18590,18590,18590,0
|
|
20250113,113900,171246430,18590,18590,18590,18590,0
|
|
20250113,113800,171246430,18590,18590,18590,18590,0
|
|
20250113,113700,171246430,18590,18590,18590,18590,0
|
|
20250113,113600,171246430,18590,18590,18590,18590,1
|
|
20250113,113500,171227840,18580,18580,18580,18580,0
|
|
20250113,113400,171227840,18580,18580,18580,18580,0
|
|
20250113,113300,171227840,18580,18580,18580,18580,44
|
|
20250113,113200,170410320,18590,18590,18590,18590,332
|
|
20250113,113100,164238440,18590,18590,18590,18590,0
|
|
20250113,113000,164238440,18590,18590,18590,18590,0
|
|
20250113,112900,164238440,18590,18590,18590,18590,0
|
|
20250113,112800,164238440,18590,18590,18590,18590,0
|
|
20250113,112700,164238440,18590,18590,18590,18590,0
|
|
20250113,112600,164238440,18590,18590,18590,18590,0
|
|
20250113,112500,164238440,18590,18590,18590,18590,0
|
|
20250113,112400,164238440,18590,18590,18590,18590,40
|
|
20250113,112300,163494840,18590,18590,18590,18590,0
|
|
20250113,112200,163494840,18590,18590,18590,18590,0
|
|
20250113,112100,163494840,18590,18590,18590,18590,0
|
|
20250113,112000,163494840,18590,18590,18590,18590,0
|
|
20250113,111900,163494840,18590,18590,18590,18590,0
|
|
20250113,111800,163494840,18590,18600,18600,18590,79
|
|
20250113,111700,162025730,18600,18600,18600,18600,0
|
|
20250113,111600,162025730,18600,18600,18600,18600,0
|
|
20250113,111500,162025730,18600,18600,18600,18600,263
|
|
20250113,111400,157133930,18600,18600,18600,18600,0
|
|
20250113,111300,157133930,18600,18600,18600,18600,0
|
|
20250113,111200,157133930,18600,18600,18600,18600,28
|
|
20250113,111100,156613130,18610,18610,18610,18610,0
|
|
20250113,111000,156613130,18610,18610,18610,18610,0
|
|
20250113,110900,156613130,18610,18610,18610,18610,0
|
|
20250113,110800,156613130,18610,18610,18610,18610,0
|
|
20250113,110700,156613130,18610,18610,18610,18610,20
|
|
20250113,110600,156240930,18610,18610,18610,18610,31
|
|
20250113,110500,155664020,18600,18600,18600,18600,0
|
|
20250113,110400,155664020,18600,18600,18600,18600,0
|
|
20250113,110300,155664020,18600,18600,18600,18600,611
|
|
20250113,110200,144299420,18590,18600,18600,18590,396
|
|
20250113,110100,136933870,18610,18610,18610,18610,201
|
|
20250113,110000,133193260,18620,18620,18620,18620,5
|
|
20250113,105900,133100160,18620,18620,18620,18620,262
|
|
20250113,105800,128221720,18630,18630,18630,18630,0
|
|
20250113,105700,128221720,18630,18630,18630,18630,0
|
|
20250113,105600,128221720,18630,18630,18630,18630,4
|
|
20250113,105500,128147200,18620,18620,18620,18620,1
|
|
20250113,105400,128128580,18630,18630,18630,18630,0
|
|
20250113,105300,128128580,18630,18630,18630,18630,0
|
|
20250113,105200,128128580,18630,18630,18630,18630,0
|
|
20250113,105100,128128580,18630,18630,18630,18630,20
|
|
20250113,105000,127755980,18620,18620,18620,18620,39
|
|
20250113,104900,127029800,18610,18610,18610,18610,0
|
|
20250113,104800,127029800,18610,18610,18610,18610,0
|
|
20250113,104700,127029800,18610,18610,18610,18610,0
|
|
20250113,104600,127029800,18610,18630,18630,18600,696
|
|
20250113,104500,114080100,18630,18630,18630,18630,0
|
|
20250113,104400,114080100,18630,18630,18630,18630,0
|
|
20250113,104300,114080100,18630,18630,18630,18630,9
|
|
20250113,104200,113912430,18630,18630,18630,18630,1
|
|
20250113,104100,113893800,18610,18610,18610,18610,72
|
|
20250113,104000,112553880,18620,18620,18620,18620,0
|
|
20250113,103900,112553880,18620,18620,18620,18620,0
|
|
20250113,103800,112553880,18620,18620,18620,18620,490
|
|
20250113,103700,103430080,18620,18620,18620,18620,0
|
|
20250113,103600,103430080,18620,18620,18620,18620,29
|
|
20250113,103500,102890100,18620,18620,18620,18620,0
|
|
20250113,103400,102890100,18620,18620,18620,18620,0
|
|
20250113,103300,102890100,18620,18620,18620,18620,107
|
|
20250113,103200,100897760,18620,18620,18620,18620,0
|
|
20250113,103100,100897760,18620,18620,18620,18620,32
|
|
20250113,103000,100301920,18630,18630,18630,18630,2
|
|
20250113,102900,100264660,18650,18650,18650,18650,0
|
|
20250113,102800,100264660,18650,18650,18650,18650,0
|
|
20250113,102700,100264660,18650,18650,18650,18650,0
|
|
20250113,102600,100264660,18650,18650,18650,18650,0
|
|
20250113,102500,100264660,18650,18650,18650,18650,0
|
|
20250113,102400,100264660,18650,18650,18650,18650,0
|
|
20250113,102300,100264660,18650,18630,18650,18630,1002
|
|
20250113,102200,81580040,18630,18630,18630,18630,0
|
|
20250113,102100,81580040,18630,18630,18630,18630,16
|
|
20250113,102000,81281960,18630,18630,18630,18630,0
|
|
20250113,101900,81281960,18630,18630,18630,18630,1
|
|
20250113,101800,81263330,18620,18630,18630,18620,113
|
|
20250113,101700,79158450,18640,18650,18650,18640,520
|
|
20250113,101600,69464390,18650,18650,18650,18650,0
|
|
20250113,101500,69464390,18650,18650,18650,18650,0
|
|
20250113,101400,69464390,18650,18650,18650,18650,6
|
|
20250113,101300,69352490,18640,18640,18640,18640,0
|
|
20250113,101200,69352490,18640,18640,18640,18640,0
|
|
20250113,101100,69352490,18640,18640,18640,18640,0
|
|
20250113,101000,69352490,18640,18640,18640,18640,0
|
|
20250113,100900,69352490,18640,18640,18640,18640,49
|
|
20250113,100800,68439130,18650,18660,18660,18650,69
|
|
20250113,100700,67152190,18670,18670,18670,18670,0
|
|
20250113,100600,67152190,18670,18670,18670,18670,0
|
|
20250113,100500,67152190,18670,18670,18670,18670,6
|
|
20250113,100400,67040170,18670,18670,18670,18670,0
|
|
20250113,100300,67040170,18670,18670,18670,18670,0
|
|
20250113,100200,67040170,18670,18670,18670,18660,446
|
|
20250113,100100,58717700,18660,18660,18660,18660,0
|
|
20250113,100000,58717700,18660,18660,18660,18660,34
|
|
20250113,095900,58083260,18660,18660,18660,18660,0
|
|
20250113,095800,58083260,18660,18660,18660,18660,0
|
|
20250113,095700,58083260,18660,18660,18660,18660,0
|
|
20250113,095600,58083260,18660,18660,18660,18660,30
|
|
20250113,095500,57523460,18650,18650,18650,18650,0
|
|
20250113,095400,57523460,18650,18650,18650,18650,30
|
|
20250113,095300,56963960,18650,18650,18650,18650,10
|
|
20250113,095200,56777460,18680,18680,18680,18680,0
|
|
20250113,095100,56777460,18680,18680,18680,18680,50
|
|
20250113,095000,55843460,18670,18650,18670,18650,156
|
|
20250113,094900,52931060,18650,18650,18650,18650,0
|
|
20250113,094800,52931060,18650,18650,18650,18650,1
|
|
20250113,094700,52912410,18670,18670,18670,18670,1
|
|
20250113,094600,52893740,18670,18670,18670,18670,1
|
|
20250113,094500,52875070,18670,18670,18670,18670,100
|
|
20250113,094400,51008070,18670,18670,18670,18670,1
|
|
20250113,094300,50989400,18670,18670,18670,18670,5
|
|
20250113,094200,50896050,18670,18670,18670,18670,1
|
|
20250113,094100,50877380,18670,18670,18670,18670,0
|
|
20250113,094000,50877380,18670,18670,18670,18670,0
|
|
20250113,093900,50877380,18670,18670,18670,18670,0
|
|
20250113,093800,50877380,18670,18670,18680,18670,78
|
|
20250113,093700,49420730,18680,18710,18710,18680,3
|
|
20250113,093600,49364630,18710,18710,18710,18710,19
|
|
20250113,093500,49009140,18710,18710,18710,18710,4
|
|
20250113,093400,48934300,18710,18710,18710,18680,13
|
|
20250113,093300,48691100,18710,18720,18750,18710,7
|
|
20250113,093200,48560080,18710,18710,18710,18710,6
|
|
20250113,093100,48447820,18680,18680,18680,18680,0
|
|
20250113,093000,48447820,18680,18640,18680,18640,1258
|
|
20250113,092900,24951780,18630,18650,18650,18630,330
|
|
20250113,092800,18798320,18680,18680,18680,18680,0
|
|
20250113,092700,18798320,18680,18650,18680,18650,2
|
|
20250113,092600,18760990,18660,18660,18680,18660,59
|
|
20250113,092500,17659950,18660,18660,18680,18660,13
|
|
20250113,092400,17417270,18650,18690,18690,18650,220
|
|
20250113,092300,13310060,18690,18690,18690,18690,10
|
|
20250113,092200,13123160,18680,18680,18680,18680,0
|
|
20250113,092100,13123160,18680,18680,18680,18680,0
|
|
20250113,092000,13123160,18680,18680,18680,18680,45
|
|
20250113,091900,12282560,18680,18680,18680,18680,95
|
|
20250113,091800,10507960,18680,18680,18680,18680,0
|
|
20250113,091700,10507960,18680,18680,18680,18680,0
|
|
20250113,091600,10507960,18680,18680,18750,18680,109
|
|
20250113,091500,8466400,18660,18660,18660,18660,71
|
|
20250113,091400,7141540,18660,18660,18660,18660,0
|
|
20250113,091300,7141540,18660,18660,18660,18660,0
|
|
20250113,091200,7141540,18660,18660,18660,18660,0
|
|
20250113,091100,7141540,18660,18660,18660,18660,0
|
|
20250113,091000,7141540,18660,18660,18660,18660,16
|
|
20250113,090900,6842980,18680,18680,18680,18680,10
|
|
20250113,090800,6656180,18680,18680,18680,18680,1
|
|
20250113,090700,6637500,18660,18660,18660,18660,1
|
|
20250113,090600,6618840,18660,18660,18660,18660,0
|
|
20250113,090500,6618840,18660,18660,18660,18660,41
|
|
20250113,090400,5853780,18660,18660,18660,18660,0
|
|
20250113,090300,5853780,18660,18660,18660,18660,0
|
|
20250113,090200,5853780,18660,18660,18660,18660,0
|
|
20250113,090100,5853780,18660,18660,18660,18660,0
|
|
20250113,090000,5853780,18660,18710,18740,18660,313
|