620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,191700,301792330,18570,18570,18570,18570,290
|
|
20250116,191600,301792330,18570,18570,18570,18570,0
|
|
20250116,191500,301792330,18570,18570,18570,18570,0
|
|
20250116,191400,301792330,18570,18570,18570,18570,0
|
|
20250116,191300,301792330,18570,18570,18570,18570,0
|
|
20250116,191200,301792330,18570,18570,18570,18570,0
|
|
20250116,191100,301792330,18570,18570,18570,18570,0
|
|
20250116,191000,301792330,18570,18570,18570,18570,0
|
|
20250116,190900,301792330,18570,18570,18570,18570,0
|
|
20250116,190800,301792330,18570,18570,18570,18570,0
|
|
20250116,190700,301792330,18570,18570,18570,18570,0
|
|
20250116,190600,301792330,18570,18570,18570,18570,0
|
|
20250116,190500,301792330,18570,18570,18570,18570,0
|
|
20250116,190400,301792330,18570,18570,18570,18570,0
|
|
20250116,190300,301792330,18570,18570,18570,18570,0
|
|
20250116,190200,301792330,18570,18570,18570,18570,0
|
|
20250116,190100,301792330,18570,18570,18570,18570,0
|
|
20250116,190000,301792330,18570,18570,18570,18570,0
|
|
20250116,185900,301792330,18570,18570,18570,18570,0
|
|
20250116,185800,301792330,18570,18570,18570,18570,0
|
|
20250116,185700,301792330,18570,18570,18570,18570,0
|
|
20250116,185600,301792330,18570,18570,18570,18570,0
|
|
20250116,185500,301792330,18570,18570,18570,18570,0
|
|
20250116,185400,301792330,18570,18570,18570,18570,0
|
|
20250116,185300,301792330,18570,18570,18570,18570,0
|
|
20250116,185200,301792330,18570,18570,18570,18570,0
|
|
20250116,185100,301792330,18570,18570,18570,18570,0
|
|
20250116,185000,301792330,18570,18570,18570,18570,0
|
|
20250116,184900,301792330,18570,18570,18570,18570,0
|
|
20250116,184800,301792330,18570,18570,18570,18570,0
|
|
20250116,184700,301792330,18570,18570,18570,18570,290
|
|
20250116,184600,301792330,18570,18570,18570,18570,0
|
|
20250116,184500,301792330,18570,18570,18570,18570,0
|
|
20250116,184400,301792330,18570,18570,18570,18570,0
|
|
20250116,184300,301792330,18570,18570,18570,18570,0
|
|
20250116,184200,301792330,18570,18570,18570,18570,0
|
|
20250116,184100,301792330,18570,18570,18570,18570,0
|
|
20250116,184000,301792330,18570,18570,18570,18570,0
|
|
20250116,183900,301792330,18570,18570,18570,18570,0
|
|
20250116,183800,301792330,18570,18570,18570,18570,0
|
|
20250116,183700,301792330,18570,18570,18570,18570,0
|
|
20250116,183600,301792330,18570,18570,18570,18570,0
|
|
20250116,183500,301792330,18570,18570,18570,18570,0
|
|
20250116,183400,301792330,18570,18570,18570,18570,0
|
|
20250116,183300,301792330,18570,18570,18570,18570,0
|
|
20250116,183200,301792330,18570,18570,18570,18570,0
|
|
20250116,183100,301792330,18570,18570,18570,18570,0
|
|
20250116,183000,301792330,18570,18570,18570,18570,0
|
|
20250116,182900,301792330,18570,18570,18570,18570,0
|
|
20250116,182800,301792330,18570,18570,18570,18570,0
|
|
20250116,182700,301792330,18570,18570,18570,18570,0
|
|
20250116,182600,301792330,18570,18570,18570,18570,0
|
|
20250116,182500,301792330,18570,18570,18570,18570,0
|
|
20250116,182400,301792330,18570,18570,18570,18570,0
|
|
20250116,182300,301792330,18570,18570,18570,18570,0
|
|
20250116,182200,301792330,18570,18570,18570,18570,0
|
|
20250116,182100,301792330,18570,18570,18570,18570,0
|
|
20250116,182000,301792330,18570,18570,18570,18570,0
|
|
20250116,181900,301792330,18570,18570,18570,18570,0
|
|
20250116,181800,301792330,18570,18570,18570,18570,0
|
|
20250116,181700,301792330,18570,18570,18570,18570,290
|
|
20250116,181600,301792330,18570,18570,18570,18570,0
|
|
20250116,181500,301792330,18570,18570,18570,18570,0
|
|
20250116,181400,301792330,18570,18570,18570,18570,0
|
|
20250116,181300,301792330,18570,18570,18570,18570,0
|
|
20250116,181200,301792330,18570,18570,18570,18570,0
|
|
20250116,181100,301792330,18570,18570,18570,18570,0
|
|
20250116,181000,301792330,18570,18570,18570,18570,0
|
|
20250116,180900,301792330,18570,18570,18570,18570,0
|
|
20250116,180800,301792330,18570,18570,18570,18570,0
|
|
20250116,180700,301792330,18570,18570,18570,18570,0
|
|
20250116,180600,301792330,18570,18570,18570,18570,0
|
|
20250116,180500,301792330,18570,18570,18570,18570,0
|
|
20250116,180400,301792330,18570,18570,18570,18570,0
|
|
20250116,180300,301792330,18570,18570,18570,18570,0
|
|
20250116,180200,301792330,18570,18570,18570,18570,0
|
|
20250116,180100,301792330,18570,18570,18570,18570,0
|
|
20250116,180000,301792330,18570,18570,18570,18570,0
|
|
20250116,175900,301792330,18570,18570,18570,18570,0
|
|
20250116,175800,301792330,18570,18570,18570,18570,0
|
|
20250116,175700,301792330,18570,18570,18570,18570,0
|
|
20250116,175600,301792330,18570,18570,18570,18570,0
|
|
20250116,175500,301792330,18570,18570,18570,18570,0
|
|
20250116,175400,301792330,18570,18570,18570,18570,0
|
|
20250116,175300,301792330,18570,18570,18570,18570,0
|
|
20250116,175200,301792330,18570,18570,18570,18570,0
|
|
20250116,175100,301792330,18570,18570,18570,18570,0
|
|
20250116,175000,301792330,18570,18570,18570,18570,0
|
|
20250116,174900,301792330,18570,18570,18570,18570,0
|
|
20250116,174800,301792330,18570,18570,18570,18570,0
|
|
20250116,174700,301792330,18570,18570,18570,18570,290
|
|
20250116,174600,301792330,18570,18570,18570,18570,0
|
|
20250116,174500,301792330,18570,18570,18570,18570,0
|
|
20250116,174400,301792330,18570,18570,18570,18570,0
|
|
20250116,174300,301792330,18570,18570,18570,18570,0
|
|
20250116,174200,301792330,18570,18570,18570,18570,0
|
|
20250116,174100,301792330,18570,18570,18570,18570,0
|
|
20250116,174000,301792330,18570,18570,18570,18570,0
|
|
20250116,173900,301792330,18570,18570,18570,18570,0
|
|
20250116,173800,301792330,18570,18570,18570,18570,0
|
|
20250116,173700,301792330,18570,18570,18570,18570,0
|
|
20250116,173600,301792330,18570,18570,18570,18570,0
|
|
20250116,173500,301792330,18570,18570,18570,18570,0
|
|
20250116,173400,301792330,18570,18570,18570,18570,0
|
|
20250116,173300,301792330,18570,18570,18570,18570,0
|
|
20250116,173200,301792330,18570,18570,18570,18570,0
|
|
20250116,173100,301792330,18570,18570,18570,18570,0
|
|
20250116,173000,301792330,18570,18570,18570,18570,0
|
|
20250116,172900,301792330,18570,18570,18570,18570,0
|
|
20250116,172800,301792330,18570,18570,18570,18570,0
|
|
20250116,172700,301792330,18570,18570,18570,18570,0
|
|
20250116,172600,301792330,18570,18570,18570,18570,0
|
|
20250116,172500,301792330,18570,18570,18570,18570,0
|
|
20250116,172400,301792330,18570,18570,18570,18570,0
|
|
20250116,172300,301792330,18570,18570,18570,18570,0
|
|
20250116,172200,301792330,18570,18570,18570,18570,0
|
|
20250116,172100,301792330,18570,18570,18570,18570,0
|
|
20250116,172000,301792330,18570,18570,18570,18570,0
|
|
20250116,171900,301792330,18570,18570,18570,18570,0
|
|
20250116,171800,301792330,18570,18570,18570,18570,0
|
|
20250116,171700,301792330,18570,18570,18570,18570,290
|
|
20250116,171600,301792330,18570,18570,18570,18570,0
|
|
20250116,171500,301792330,18570,18570,18570,18570,0
|
|
20250116,171400,301792330,18570,18570,18570,18570,0
|
|
20250116,171300,301792330,18570,18570,18570,18570,0
|
|
20250116,171200,301792330,18570,18570,18570,18570,0
|
|
20250116,171100,301792330,18570,18570,18570,18570,0
|
|
20250116,171000,301792330,18570,18570,18570,18570,0
|
|
20250116,170900,301792330,18570,18570,18570,18570,0
|
|
20250116,170800,301792330,18570,18570,18570,18570,0
|
|
20250116,170700,301792330,18570,18570,18570,18570,0
|
|
20250116,170600,301792330,18570,18570,18570,18570,0
|
|
20250116,170500,301792330,18570,18570,18570,18570,0
|
|
20250116,170400,301792330,18570,18570,18570,18570,0
|
|
20250116,170300,301792330,18570,18570,18570,18570,0
|
|
20250116,170200,301792330,18570,18570,18570,18570,0
|
|
20250116,170100,301792330,18570,18570,18570,18570,0
|
|
20250116,170000,301792330,18570,18570,18570,18570,0
|
|
20250116,165900,301792330,18570,18570,18570,18570,0
|
|
20250116,165800,301792330,18570,18570,18570,18570,0
|
|
20250116,165700,301792330,18570,18570,18570,18570,0
|
|
20250116,165600,301792330,18570,18570,18570,18570,0
|
|
20250116,165500,301792330,18570,18570,18570,18570,0
|
|
20250116,165400,301792330,18570,18570,18570,18570,0
|
|
20250116,165300,301792330,18570,18570,18570,18570,0
|
|
20250116,165200,301792330,18570,18570,18570,18570,0
|
|
20250116,165100,301792330,18570,18570,18570,18570,0
|
|
20250116,165000,301792330,18570,18570,18570,18570,0
|
|
20250116,164900,301792330,18570,18570,18570,18570,0
|
|
20250116,164800,301792330,18570,18570,18570,18570,0
|
|
20250116,164700,301792330,18570,18570,18570,18570,290
|
|
20250116,164600,301792330,18570,18570,18570,18570,0
|
|
20250116,164500,301792330,18570,18570,18570,18570,0
|
|
20250116,164400,301792330,18570,18570,18570,18570,0
|
|
20250116,164300,301792330,18570,18570,18570,18570,0
|
|
20250116,164200,301792330,18570,18570,18570,18570,0
|
|
20250116,164100,301792330,18570,18570,18570,18570,0
|
|
20250116,164000,301792330,18570,18570,18570,18570,0
|
|
20250116,163900,301792330,18570,18570,18570,18570,0
|
|
20250116,163800,301792330,18570,18570,18570,18570,0
|
|
20250116,163700,301792330,18570,18570,18570,18570,0
|
|
20250116,163600,301792330,18570,18570,18570,18570,0
|
|
20250116,163500,301792330,18570,18570,18570,18570,0
|
|
20250116,163400,301792330,18570,18570,18570,18570,0
|
|
20250116,163300,301792330,18570,18570,18570,18570,0
|
|
20250116,163200,301792330,18570,18570,18570,18570,0
|
|
20250116,163100,301792330,18570,18570,18570,18570,0
|
|
20250116,163000,301792330,18570,18570,18570,18570,0
|
|
20250116,162900,301792330,18570,18570,18570,18570,0
|
|
20250116,162800,301792330,18570,18570,18570,18570,0
|
|
20250116,162700,301792330,18570,18570,18570,18570,0
|
|
20250116,162600,301792330,18570,18570,18570,18570,0
|
|
20250116,162500,301792330,18570,18570,18570,18570,0
|
|
20250116,162400,301792330,18570,18570,18570,18570,0
|
|
20250116,162300,301792330,18570,18570,18570,18570,0
|
|
20250116,162200,301792330,18570,18570,18570,18570,0
|
|
20250116,162100,301792330,18570,18570,18570,18570,0
|
|
20250116,162000,301792330,18570,18570,18570,18570,0
|
|
20250116,161900,301792330,18570,18570,18570,18570,0
|
|
20250116,161800,301792330,18570,18570,18570,18570,0
|
|
20250116,161700,301792330,18570,18570,18570,18570,290
|
|
20250116,161600,301792330,18570,18570,18570,18570,0
|
|
20250116,161500,301792330,18570,18570,18570,18570,0
|
|
20250116,161400,301792330,18570,18570,18570,18570,0
|
|
20250116,161300,301792330,18570,18570,18570,18570,0
|
|
20250116,161200,301792330,18570,18570,18570,18570,0
|
|
20250116,161100,301792330,18570,18570,18570,18570,0
|
|
20250116,161000,301792330,18570,18570,18570,18570,0
|
|
20250116,160900,301792330,18570,18570,18570,18570,0
|
|
20250116,160800,301792330,18570,18570,18570,18570,0
|
|
20250116,160700,301792330,18570,18570,18570,18570,0
|
|
20250116,160600,301792330,18570,18570,18570,18570,0
|
|
20250116,160500,301792330,18570,18570,18570,18570,0
|
|
20250116,160400,301792330,18570,18570,18570,18570,0
|
|
20250116,160300,301792330,18570,18570,18570,18570,0
|
|
20250116,160200,301792330,18570,18570,18570,18570,0
|
|
20250116,160100,301792330,18570,18570,18570,18570,0
|
|
20250116,160000,301792330,18570,18570,18570,18570,0
|
|
20250116,155900,301792330,18570,18570,18570,18570,0
|
|
20250116,155800,301792330,18570,18570,18570,18570,0
|
|
20250116,155700,301792330,18570,18570,18570,18570,0
|
|
20250116,155600,301792330,18570,18570,18570,18570,0
|
|
20250116,155500,301792330,18570,18570,18570,18570,0
|
|
20250116,155400,301792330,18570,18570,18570,18570,0
|
|
20250116,155300,301792330,18570,18570,18570,18570,0
|
|
20250116,155200,301792330,18570,18570,18570,18570,0
|
|
20250116,155100,301792330,18570,18570,18570,18570,0
|
|
20250116,155000,301792330,18570,18570,18570,18570,0
|
|
20250116,154900,301792330,18570,18570,18570,18570,0
|
|
20250116,154800,301792330,18570,18570,18570,18570,0
|
|
20250116,154700,301792330,18570,18570,18570,18570,290
|
|
20250116,154600,301792330,18570,18570,18570,18570,0
|
|
20250116,154500,301792330,18570,18570,18570,18570,0
|
|
20250116,154400,301792330,18570,18570,18570,18570,0
|
|
20250116,154300,301792330,18570,18570,18570,18570,0
|
|
20250116,154200,301792330,18570,18570,18570,18570,0
|
|
20250116,154100,301792330,18570,18570,18570,18570,0
|
|
20250116,154000,301792330,18570,18570,18570,18570,0
|
|
20250116,153900,301792330,18570,18570,18570,18570,0
|
|
20250116,153800,301792330,18570,18570,18570,18570,0
|
|
20250116,153700,301792330,18570,18570,18570,18570,0
|
|
20250116,153600,301792330,18570,18570,18570,18570,0
|
|
20250116,153500,301792330,18570,18570,18570,18570,0
|
|
20250116,153400,301792330,18570,18570,18570,18570,0
|
|
20250116,153300,301792330,18570,18570,18570,18570,0
|
|
20250116,153200,301792330,18570,18570,18570,18570,0
|
|
20250116,153100,301792330,18570,18570,18570,18570,0
|
|
20250116,153000,301792330,18570,18570,18570,18570,290
|
|
20250116,152900,296407030,18580,18580,18580,18580,0
|
|
20250116,152800,296407030,18580,18580,18580,18580,0
|
|
20250116,152700,296407030,18580,18580,18580,18580,0
|
|
20250116,152600,296407030,18580,18580,18580,18580,0
|
|
20250116,152500,296407030,18580,18580,18580,18580,0
|
|
20250116,152400,296407030,18580,18580,18580,18580,0
|
|
20250116,152300,296407030,18580,18580,18580,18580,0
|
|
20250116,152200,296407030,18580,18580,18580,18580,0
|
|
20250116,152100,296407030,18580,18580,18580,18580,0
|
|
20250116,152000,296407030,18580,18580,18580,18580,0
|
|
20250116,151900,296407030,18580,18580,18580,18580,0
|
|
20250116,151800,296407030,18580,18640,18640,18580,35
|
|
20250116,151700,295755230,18580,18580,18580,18580,36
|
|
20250116,151600,295086350,18580,18590,18590,18580,28
|
|
20250116,151500,294566050,18590,18600,18600,18590,25
|
|
20250116,151400,294101240,18600,18600,18600,18600,36
|
|
20250116,151300,293431640,18600,18600,18600,18600,26
|
|
20250116,151200,292948040,18600,18600,18600,18600,22
|
|
20250116,151100,292538840,18700,18700,18700,18700,0
|
|
20250116,151000,292538840,18700,18700,18700,18700,0
|
|
20250116,150900,292538840,18700,18700,18700,18700,0
|
|
20250116,150800,292538840,18700,18700,18700,18700,0
|
|
20250116,150700,292538840,18700,18700,18700,18700,0
|
|
20250116,150600,292538840,18700,18700,18700,18700,0
|
|
20250116,150500,292538840,18700,18700,18700,18700,0
|
|
20250116,150400,292538840,18700,18700,18700,18700,0
|
|
20250116,150300,292538840,18700,18700,18700,18700,0
|
|
20250116,150200,292538840,18700,18700,18700,18700,6
|
|
20250116,150100,292426640,18700,18700,18700,18700,0
|
|
20250116,150000,292426640,18700,18700,18700,18700,96
|
|
20250116,145900,290631440,18700,18700,18700,18700,0
|
|
20250116,145800,290631440,18700,18680,18700,18680,29
|
|
20250116,145700,290089430,18680,18670,18680,18670,15
|
|
20250116,145600,289809330,18670,18660,18670,18660,20
|
|
20250116,145500,289436030,18700,18700,18700,18700,5
|
|
20250116,145400,289342530,18700,18700,18700,18700,48
|
|
20250116,145300,288444930,18700,18700,18700,18700,5
|
|
20250116,145200,288351430,18690,18680,18690,18680,59
|
|
20250116,145100,287248820,18690,18680,18690,18680,52
|
|
20250116,145000,286277410,18680,18680,18680,18680,5
|
|
20250116,144900,286184010,18650,18670,18670,18650,107
|
|
20250116,144800,284186380,18660,18660,18660,18660,5
|
|
20250116,144700,284093080,18660,18650,18660,18650,43
|
|
20250116,144600,283291080,18650,18650,18650,18650,5
|
|
20250116,144500,283197830,18640,18640,18640,18640,44
|
|
20250116,144400,282377670,18630,18630,18630,18630,10
|
|
20250116,144300,282191370,18690,18690,18690,18690,0
|
|
20250116,144200,282191370,18690,18670,18690,18590,3001
|
|
20250116,144100,226353210,18680,18680,18680,18680,55
|
|
20250116,144000,225325810,18680,18670,18680,18670,49
|
|
20250116,143900,224410520,18670,18680,18680,18670,17
|
|
20250116,143800,224093080,18670,18670,18670,18670,34
|
|
20250116,143700,223458300,18740,18740,18740,18640,53
|
|
20250116,143600,222465280,18740,18740,18740,18740,5
|
|
20250116,143500,222371580,18740,18740,18740,18740,52
|
|
20250116,143400,221397100,18740,18740,18740,18740,5
|
|
20250116,143300,221303400,18730,18730,18730,18730,46
|
|
20250116,143200,220441820,18730,18740,18740,18730,6
|
|
20250116,143100,220329430,18740,18740,18740,18740,51
|
|
20250116,143000,219373690,18740,18740,18740,18740,51
|
|
20250116,142900,218417950,18740,18740,18740,18640,61
|
|
20250116,142800,217275410,18740,18740,18740,18740,52
|
|
20250116,142700,216300930,18740,18740,18740,18740,0
|
|
20250116,142600,216300930,18740,18740,18740,18740,51
|
|
20250116,142500,215345190,18740,18740,18740,18740,6
|
|
20250116,142400,215232750,18740,18740,18740,18740,51
|
|
20250116,142300,214277010,18740,18740,18740,18740,5
|
|
20250116,142200,214183310,18740,18640,18740,18640,81
|
|
20250116,142100,212668870,18740,18740,18740,18740,52
|
|
20250116,142000,211694390,18740,18740,18740,18740,5
|
|
20250116,141900,211600690,18740,18740,18740,18730,78
|
|
20250116,141800,210138980,18740,18730,18740,18730,11
|
|
20250116,141700,209932900,18730,18730,18730,18730,14
|
|
20250116,141600,209670680,18730,18730,18730,18730,5
|
|
20250116,141500,209577030,18730,18730,18730,18730,51
|
|
20250116,141400,208621800,18740,18740,18740,18740,63
|
|
20250116,141300,207441180,18740,18740,18740,18740,5
|
|
20250116,141200,207347480,18740,18730,18740,18730,140
|
|
20250116,141100,204724280,18740,18740,18740,18740,100
|
|
20250116,141000,202850280,18740,18740,18740,18740,51
|
|
20250116,140900,201894540,18740,18740,18740,18740,10
|
|
20250116,140800,201707140,18740,18740,18740,18740,51
|
|
20250116,140700,200751400,18740,18740,18740,18740,52
|
|
20250116,140600,199776920,18740,18740,18740,18740,0
|
|
20250116,140500,199776920,18740,18740,18740,18740,53
|
|
20250116,140400,198783700,18740,18740,18740,18740,6
|
|
20250116,140300,198671260,18740,18740,18740,18740,52
|
|
20250116,140200,197696780,18740,18640,18740,18640,41
|
|
20250116,140100,196931940,18740,18740,18740,18740,52
|
|
20250116,140000,195957460,18740,18740,18740,18740,46
|
|
20250116,135900,195095420,18740,18740,18740,18740,6
|
|
20250116,135800,194982980,18740,18740,18740,18740,53
|
|
20250116,135700,193989760,18740,18740,18740,18740,6
|
|
20250116,135600,193877320,18730,18730,18730,18730,52
|
|
20250116,135500,192903360,18740,18740,18740,18740,0
|
|
20250116,135400,192903360,18740,18740,18740,18740,52
|
|
20250116,135300,191928880,18740,18740,18740,18740,52
|
|
20250116,135200,190954400,18740,18740,18740,18740,6
|
|
20250116,135100,190841960,18730,18730,18730,18730,53
|
|
20250116,135000,189849270,18740,18740,18740,18740,0
|
|
20250116,134900,189849270,18740,18730,18740,18730,52
|
|
20250116,134800,188875250,18730,18730,18730,18730,6
|
|
20250116,134700,188762870,18730,18730,18730,18730,52
|
|
20250116,134600,187788910,18730,18730,18730,18730,10
|
|
20250116,134500,187601610,18740,18740,18740,18740,52
|
|
20250116,134400,186627130,18740,18740,18740,18740,47
|
|
20250116,134300,185746350,18740,18740,18740,18740,6
|
|
20250116,134200,185633910,18740,18740,18740,18740,52
|
|
20250116,134100,184659430,18740,18740,18740,18740,6
|
|
20250116,134000,184546990,18740,18740,18740,18740,52
|
|
20250116,133900,183572510,18740,18740,18740,18740,0
|
|
20250116,133800,183572510,18740,18740,18740,18740,53
|
|
20250116,133700,182579290,18740,18740,18740,18740,52
|
|
20250116,133600,181604810,18740,18740,18740,18740,6
|
|
20250116,133500,181492370,18740,18730,18740,18730,53
|
|
20250116,133400,180499210,18600,18600,18600,18600,6
|
|
20250116,133300,180387610,18740,18740,18740,18740,52
|
|
20250116,133200,179413130,18740,18740,18740,18740,6
|
|
20250116,133100,179300690,18740,18740,18740,18740,52
|
|
20250116,133000,178326210,18740,18740,18740,18740,152
|
|
20250116,132900,175477730,18740,18740,18740,18740,6
|
|
20250116,132800,175365290,18740,18740,18740,18740,147
|
|
20250116,132700,172610510,18740,18740,18740,18740,6
|
|
20250116,132600,172498070,18740,18740,18740,18740,52
|
|
20250116,132500,171523590,18740,18740,18740,18740,6
|
|
20250116,132400,171411150,18740,18740,18740,18570,107
|
|
20250116,132300,169413920,18720,18740,18740,18720,56
|
|
20250116,132200,168364680,18740,18740,18740,18740,6
|
|
20250116,132100,168252240,18740,18740,18740,18740,53
|
|
20250116,132000,167259020,18740,18740,18740,18740,6
|
|
20250116,131900,167146580,18740,18740,18740,18740,101
|
|
20250116,131800,165253840,18720,18720,18720,18720,0
|
|
20250116,131700,165253840,18720,18710,18720,18710,18
|
|
20250116,131600,164916990,18700,18700,18700,18700,301
|
|
20250116,131500,159288290,18690,18690,18690,18690,38
|
|
20250116,131400,158578070,18690,18690,18690,18690,53
|
|
20250116,131300,157587500,18690,18690,18690,18690,6
|
|
20250116,131200,157475360,18690,18690,18690,18690,46
|
|
20250116,131100,156615620,18690,18690,18690,18690,6
|
|
20250116,131000,156503480,18690,18690,18690,18690,52
|
|
20250116,130900,155531600,18690,18690,18690,18690,6
|
|
20250116,130800,155419460,18680,18680,18680,18680,52
|
|
20250116,130700,154448100,18680,18680,18680,18680,126
|
|
20250116,130600,152094420,18680,18680,18680,18680,6
|
|
20250116,130500,151982340,18660,18640,18660,18640,427
|
|
20250116,130400,144015600,18640,18640,18640,18640,6
|
|
20250116,130300,143903760,18630,18630,18630,18630,15
|
|
20250116,130200,143624310,18620,18620,18620,18620,2
|
|
20250116,130100,143587070,18610,18610,18610,18610,46
|
|
20250116,130000,142731010,18610,18600,18610,18600,273
|
|
20250116,125900,137653150,18600,18600,18600,18600,6
|
|
20250116,125800,137541550,18600,18600,18600,18600,54
|
|
20250116,125700,136537150,18590,18590,18590,18590,0
|
|
20250116,125600,136537150,18590,18590,18590,18590,0
|
|
20250116,125500,136537150,18590,18590,18590,18590,0
|
|
20250116,125400,136537150,18590,18590,18590,18590,0
|
|
20250116,125300,136537150,18590,18590,18590,18590,0
|
|
20250116,125200,136537150,18590,18590,18590,18590,0
|
|
20250116,125100,136537150,18590,18590,18590,18590,0
|
|
20250116,125000,136537150,18590,18590,18590,18590,0
|
|
20250116,124900,136537150,18590,18590,18590,18590,0
|
|
20250116,124800,136537150,18590,18590,18590,18590,0
|
|
20250116,124700,136537150,18590,18590,18590,18590,0
|
|
20250116,124600,136537150,18590,18590,18590,18590,0
|
|
20250116,124500,136537150,18590,18590,18590,18590,0
|
|
20250116,124400,136537150,18590,18600,18600,18590,16
|
|
20250116,124300,136239690,18600,18600,18600,18600,0
|
|
20250116,124200,136239690,18600,18600,18600,18600,0
|
|
20250116,124100,136239690,18600,18600,18600,18600,0
|
|
20250116,124000,136239690,18600,18600,18600,18600,0
|
|
20250116,123900,136239690,18600,18600,18600,18600,0
|
|
20250116,123800,136239690,18600,18600,18600,18600,0
|
|
20250116,123700,136239690,18600,18600,18600,18600,9
|
|
20250116,123600,136072290,18590,18590,18590,18590,0
|
|
20250116,123500,136072290,18590,18590,18590,18590,0
|
|
20250116,123400,136072290,18590,18590,18590,18590,0
|
|
20250116,123300,136072290,18590,18590,18590,18590,0
|
|
20250116,123200,136072290,18590,18590,18590,18590,0
|
|
20250116,123100,136072290,18590,18590,18590,18590,0
|
|
20250116,123000,136072290,18590,18590,18590,18590,0
|
|
20250116,122900,136072290,18590,18590,18590,18590,0
|
|
20250116,122800,136072290,18590,18590,18590,18590,0
|
|
20250116,122700,136072290,18590,18590,18590,18590,0
|
|
20250116,122600,136072290,18590,18590,18590,18590,0
|
|
20250116,122500,136072290,18590,18590,18590,18590,0
|
|
20250116,122400,136072290,18590,18590,18590,18590,0
|
|
20250116,122300,136072290,18590,18590,18590,18590,0
|
|
20250116,122200,136072290,18590,18590,18590,18590,0
|
|
20250116,122100,136072290,18590,18590,18590,18590,0
|
|
20250116,122000,136072290,18590,18590,18590,18590,0
|
|
20250116,121900,136072290,18590,18590,18590,18590,0
|
|
20250116,121800,136072290,18590,18590,18590,18590,0
|
|
20250116,121700,136072290,18590,18590,18590,18590,0
|
|
20250116,121600,136072290,18590,18590,18590,18590,0
|
|
20250116,121500,136072290,18590,18590,18590,18590,0
|
|
20250116,121400,136072290,18590,18590,18590,18590,0
|
|
20250116,121300,136072290,18590,18590,18590,18590,1
|
|
20250116,121200,136053700,18610,18600,18610,18590,14
|
|
20250116,121100,135793290,18610,18600,18610,18600,4
|
|
20250116,121000,135718870,18610,18610,18610,18610,0
|
|
20250116,120900,135718870,18610,18610,18610,18610,0
|
|
20250116,120800,135718870,18610,18600,18610,18600,34
|
|
20250116,120700,135086410,18590,18590,18590,18590,0
|
|
20250116,120600,135086410,18590,18590,18590,18590,0
|
|
20250116,120500,135086410,18590,18580,18590,18580,56
|
|
20250116,120400,134045520,18590,18590,18590,18590,0
|
|
20250116,120300,134045520,18590,18590,18590,18590,0
|
|
20250116,120200,134045520,18590,18590,18590,18590,0
|
|
20250116,120100,134045520,18590,18590,18590,18590,0
|
|
20250116,120000,134045520,18590,18590,18590,18590,0
|
|
20250116,115900,134045520,18590,18590,18590,18590,13
|
|
20250116,115800,133803850,18590,18590,18600,18590,8
|
|
20250116,115700,133655100,18600,18600,18600,18590,5
|
|
20250116,115600,133562120,18590,18590,18600,18580,11
|
|
20250116,115500,133357600,18600,18570,18600,18570,11
|
|
20250116,115400,133153080,18600,18590,18600,18590,7
|
|
20250116,115300,133022920,18590,18610,18610,18590,458
|
|
20250116,115200,124501890,18620,18620,18620,18620,0
|
|
20250116,115100,124501890,18620,18620,18620,18620,0
|
|
20250116,115000,124501890,18620,18620,18620,18620,0
|
|
20250116,114900,124501890,18620,18620,18620,18620,0
|
|
20250116,114800,124501890,18620,18620,18620,18620,0
|
|
20250116,114700,124501890,18620,18620,18620,18620,0
|
|
20250116,114600,124501890,18620,18620,18620,18620,0
|
|
20250116,114500,124501890,18620,18620,18620,18620,0
|
|
20250116,114400,124501890,18620,18620,18620,18620,0
|
|
20250116,114300,124501890,18620,18620,18620,18620,2
|
|
20250116,114200,124464650,18620,18620,18620,18620,51
|
|
20250116,114100,123515030,18610,18610,18610,18610,0
|
|
20250116,114000,123515030,18610,18610,18610,18610,0
|
|
20250116,113900,123515030,18610,18610,18610,18610,0
|
|
20250116,113800,123515030,18610,18610,18610,18610,0
|
|
20250116,113700,123515030,18610,18610,18610,18610,0
|
|
20250116,113600,123515030,18610,18610,18610,18610,4
|
|
20250116,113500,123440590,18610,18610,18610,18610,2
|
|
20250116,113400,123403370,18600,18600,18600,18600,4
|
|
20250116,113300,123328970,18600,18600,18600,18600,0
|
|
20250116,113200,123328970,18600,18600,18600,18600,0
|
|
20250116,113100,123328970,18600,18600,18600,18600,0
|
|
20250116,113000,123328970,18600,18600,18600,18600,0
|
|
20250116,112900,123328970,18600,18600,18600,18600,0
|
|
20250116,112800,123328970,18600,18600,18600,18600,0
|
|
20250116,112700,123328970,18600,18600,18600,18600,0
|
|
20250116,112600,123328970,18600,18600,18600,18600,0
|
|
20250116,112500,123328970,18600,18600,18600,18600,0
|
|
20250116,112400,123328970,18600,18600,18600,18600,0
|
|
20250116,112300,123328970,18600,18600,18600,18600,0
|
|
20250116,112200,123328970,18600,18600,18600,18600,1
|
|
20250116,112100,123310370,18610,18610,18610,18610,0
|
|
20250116,112000,123310370,18610,18610,18610,18610,0
|
|
20250116,111900,123310370,18610,18610,18610,18610,0
|
|
20250116,111800,123310370,18610,18610,18610,18610,5
|
|
20250116,111700,123217320,18610,18610,18610,18610,10
|
|
20250116,111600,123031220,18610,18610,18610,18610,1
|
|
20250116,111500,123012610,18600,18600,18600,18600,0
|
|
20250116,111400,123012610,18600,18600,18600,18600,0
|
|
20250116,111300,123012610,18600,18600,18600,18600,0
|
|
20250116,111200,123012610,18600,18600,18600,18600,0
|
|
20250116,111100,123012610,18600,18600,18600,18590,306
|
|
20250116,111000,117321020,18590,18600,18600,18590,4
|
|
20250116,110900,117246640,18570,18570,18570,18570,0
|
|
20250116,110800,117246640,18570,18570,18570,18570,0
|
|
20250116,110700,117246640,18570,18570,18570,18570,0
|
|
20250116,110600,117246640,18570,18570,18570,18570,0
|
|
20250116,110500,117246640,18570,18570,18570,18570,0
|
|
20250116,110400,117246640,18570,18570,18570,18570,0
|
|
20250116,110300,117246640,18570,18570,18570,18570,0
|
|
20250116,110200,117246640,18570,18570,18570,18570,0
|
|
20250116,110100,117246640,18570,18570,18570,18570,0
|
|
20250116,110000,117246640,18570,18570,18570,18570,0
|
|
20250116,105900,117246640,18570,18570,18570,18570,0
|
|
20250116,105800,117246640,18570,18570,18570,18570,0
|
|
20250116,105700,117246640,18570,18570,18570,18570,0
|
|
20250116,105600,117246640,18570,18570,18570,18570,0
|
|
20250116,105500,117246640,18570,18570,18570,18570,0
|
|
20250116,105400,117246640,18570,18570,18570,18570,0
|
|
20250116,105300,117246640,18570,18570,18600,18570,5
|
|
20250116,105200,117153730,18600,18580,18600,18570,8
|
|
20250116,105100,117005070,18590,18580,18600,18580,4
|
|
20250116,105000,116930720,18600,18600,18600,18580,3
|
|
20250116,104900,116874940,18580,18580,18580,18580,0
|
|
20250116,104800,116874940,18580,18580,18580,18580,2
|
|
20250116,104700,116837780,18620,18620,18620,18620,0
|
|
20250116,104600,116837780,18620,18620,18620,18620,0
|
|
20250116,104500,116837780,18620,18620,18620,18620,0
|
|
20250116,104400,116837780,18620,18620,18620,18620,0
|
|
20250116,104300,116837780,18620,18620,18620,18620,0
|
|
20250116,104200,116837780,18620,18620,18620,18620,0
|
|
20250116,104100,116837780,18620,18620,18620,18620,0
|
|
20250116,104000,116837780,18620,18570,18620,18570,6
|
|
20250116,103900,116726230,18600,18610,18610,18570,11
|
|
20250116,103800,116521730,18560,18560,18560,18560,0
|
|
20250116,103700,116521730,18560,18560,18610,18560,17
|
|
20250116,103600,116205870,18610,18610,18610,18560,21
|
|
20250116,103500,115815620,18600,18560,18600,18560,259
|
|
20250116,103400,110998420,18560,18560,18560,18560,0
|
|
20250116,103300,110998420,18560,18560,18560,18560,0
|
|
20250116,103200,110998420,18560,18560,18560,18560,0
|
|
20250116,103100,110998420,18560,18560,18600,18560,1274
|
|
20250116,103000,87306650,18590,18590,18590,18590,0
|
|
20250116,102900,87306650,18590,18590,18590,18590,0
|
|
20250116,102800,87306650,18590,18570,18590,18560,8
|
|
20250116,102700,87158030,18590,18560,18590,18560,2
|
|
20250116,102600,87120880,18590,18560,18590,18560,15
|
|
20250116,102500,86842260,18580,18580,18580,18560,7
|
|
20250116,102400,86712260,18560,18560,18580,18560,9
|
|
20250116,102300,86545140,18580,18560,18580,18560,12
|
|
20250116,102200,86322300,18580,18550,18580,18550,12
|
|
20250116,102100,86099520,18580,18550,18580,18550,35
|
|
20250116,102000,85450240,18550,18550,18580,18550,7
|
|
20250116,101900,85320310,18580,18550,18580,18550,10
|
|
20250116,101800,85134680,18580,18550,18580,18550,12
|
|
20250116,101700,84911900,18580,18550,18580,18550,10
|
|
20250116,101600,84726250,18570,18550,18570,18550,301
|
|
20250116,101500,79140760,18560,18550,18560,18550,4
|
|
20250116,101400,79066540,18560,18560,18560,18560,0
|
|
20250116,101300,79066540,18560,18560,18560,18560,0
|
|
20250116,101200,79066540,18560,18560,18560,18560,0
|
|
20250116,101100,79066540,18560,18550,18560,18550,4
|
|
20250116,101000,78992320,18560,18560,18560,18560,0
|
|
20250116,100900,78992320,18560,18560,18560,18560,0
|
|
20250116,100800,78992320,18560,18560,18560,18560,0
|
|
20250116,100700,78992320,18560,18560,18560,18560,0
|
|
20250116,100600,78992320,18560,18560,18560,18560,0
|
|
20250116,100500,78992320,18560,18540,18560,18540,2
|
|
20250116,100400,78955220,18560,18540,18560,18540,12
|
|
20250116,100300,78732620,18560,18540,18560,18540,10
|
|
20250116,100200,78547120,18560,18560,18560,18560,0
|
|
20250116,100100,78547120,18560,18540,18580,18540,112
|
|
20250116,100000,76468500,18560,18540,18560,18540,12
|
|
20250116,095900,76245900,18560,18540,18560,18540,10
|
|
20250116,095800,76060470,18560,18540,18560,18540,2
|
|
20250116,095700,76023370,18560,18530,18560,18530,12
|
|
20250116,095600,75800840,18560,18530,18560,18530,2
|
|
20250116,095500,75763750,18520,18520,18520,18520,0
|
|
20250116,095400,75763750,18520,18520,18520,18520,1
|
|
20250116,095300,75745230,18560,18560,18560,18560,0
|
|
20250116,095200,75745230,18560,18530,18560,18530,6
|
|
20250116,095100,75633900,18560,18560,18560,18560,0
|
|
20250116,095000,75633900,18560,18540,18560,18540,2
|
|
20250116,094900,75596800,18560,18560,18560,18560,0
|
|
20250116,094800,75596800,18560,18560,18560,18560,0
|
|
20250116,094700,75596800,18560,18560,18560,18560,0
|
|
20250116,094600,75596800,18560,18560,18560,18560,25
|
|
20250116,094500,75132800,18590,18590,18590,18590,0
|
|
20250116,094400,75132800,18590,18590,18590,18590,0
|
|
20250116,094300,75132800,18590,18590,18590,18590,0
|
|
20250116,094200,75132800,18590,18590,18590,18590,1
|
|
20250116,094100,75114210,18600,18600,18600,18600,0
|
|
20250116,094000,75114210,18600,18590,18600,18590,2
|
|
20250116,093900,75077020,18600,18590,18600,18590,4
|
|
20250116,093800,75002640,18600,18590,18600,18590,2
|
|
20250116,093700,74965450,18610,18610,18610,18610,0
|
|
20250116,093600,74965450,18610,18610,18610,18610,4
|
|
20250116,093500,74891010,18600,18590,18600,18590,10
|
|
20250116,093400,74705060,18600,18590,18600,18590,14
|
|
20250116,093300,74444750,18590,18590,18590,18590,1
|
|
20250116,093200,74426160,18590,18590,18590,18590,0
|
|
20250116,093100,74426160,18590,18590,18590,18590,2
|
|
20250116,093000,74388980,18630,18630,18630,18630,0
|
|
20250116,092900,74388980,18630,18630,18630,18630,0
|
|
20250116,092800,74388980,18630,18630,18630,18630,0
|
|
20250116,092700,74388980,18630,18630,18630,18630,0
|
|
20250116,092600,74388980,18630,18630,18630,18630,0
|
|
20250116,092500,74388980,18630,18630,18630,18630,0
|
|
20250116,092400,74388980,18630,18570,18630,18570,11
|
|
20250116,092300,74184650,18560,18560,18560,18560,70
|
|
20250116,092200,72885450,18560,18580,18580,18560,20
|
|
20250116,092100,72514180,18680,18680,18680,18680,0
|
|
20250116,092000,72514180,18680,18680,18680,18680,5
|
|
20250116,091900,72420780,18680,18680,18680,18680,0
|
|
20250116,091800,72420780,18680,18680,18680,18680,3
|
|
20250116,091700,72364740,18700,18700,18700,18700,0
|
|
20250116,091600,72364740,18700,18700,18700,18700,0
|
|
20250116,091500,72364740,18700,18700,18700,18700,4
|
|
20250116,091400,72289940,18700,18700,18700,18700,0
|
|
20250116,091300,72289940,18700,18700,18700,18700,4
|
|
20250116,091200,72215140,18710,18710,18710,18710,0
|
|
20250116,091100,72215140,18710,18710,18710,18710,0
|
|
20250116,091000,72215140,18710,18690,18710,18690,50
|
|
20250116,090900,71279900,18700,18700,18700,18700,0
|
|
20250116,090800,71279900,18700,18700,18700,18700,0
|
|
20250116,090700,71279900,18700,18700,18700,18700,1
|
|
20250116,090600,71261200,18710,18710,18710,18710,0
|
|
20250116,090500,71261200,18710,18710,18710,18710,1
|
|
20250116,090400,71242490,18710,18710,18710,18710,11
|
|
20250116,090300,71036680,18710,18700,18730,18700,1184
|
|
20250116,090200,48869680,18720,18690,18720,18690,402
|
|
20250116,090100,41346020,18690,18500,18700,18500,1180
|
|
20250116,090000,19289220,18700,18460,18700,18460,1039
|