632 lines
32 KiB
CSV
632 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192900,387393400,17070,17070,17070,17070,110
|
|
20250122,192800,387393400,17070,17070,17070,17070,0
|
|
20250122,192700,387393400,17070,17070,17070,17070,0
|
|
20250122,192600,387393400,17070,17070,17070,17070,0
|
|
20250122,192500,387393400,17070,17070,17070,17070,0
|
|
20250122,192400,387393400,17070,17070,17070,17070,0
|
|
20250122,192300,387393400,17070,17070,17070,17070,0
|
|
20250122,192200,387393400,17070,17070,17070,17070,0
|
|
20250122,192100,387393400,17070,17070,17070,17070,0
|
|
20250122,192000,387393400,17070,17070,17070,17070,0
|
|
20250122,191900,387393400,17070,17070,17070,17070,0
|
|
20250122,191800,387393400,17070,17070,17070,17070,0
|
|
20250122,191700,387393400,17070,17070,17070,17070,0
|
|
20250122,191600,387393400,17070,17070,17070,17070,0
|
|
20250122,191500,387393400,17070,17070,17070,17070,0
|
|
20250122,191400,387393400,17070,17070,17070,17070,0
|
|
20250122,191300,387393400,17070,17070,17070,17070,0
|
|
20250122,191200,387393400,17070,17070,17070,17070,0
|
|
20250122,191100,387393400,17070,17070,17070,17070,0
|
|
20250122,191000,387393400,17070,17070,17070,17070,0
|
|
20250122,190900,387393400,17070,17070,17070,17070,0
|
|
20250122,190800,387393400,17070,17070,17070,17070,0
|
|
20250122,190700,387393400,17070,17070,17070,17070,0
|
|
20250122,190600,387393400,17070,17070,17070,17070,0
|
|
20250122,190500,387393400,17070,17070,17070,17070,0
|
|
20250122,190400,387393400,17070,17070,17070,17070,0
|
|
20250122,190300,387393400,17070,17070,17070,17070,0
|
|
20250122,190200,387393400,17070,17070,17070,17070,0
|
|
20250122,190100,387393400,17070,17070,17070,17070,0
|
|
20250122,190000,387393400,17070,17070,17070,17070,0
|
|
20250122,185900,387393400,17070,17070,17070,17070,110
|
|
20250122,185800,387393400,17070,17070,17070,17070,0
|
|
20250122,185700,387393400,17070,17070,17070,17070,0
|
|
20250122,185600,387393400,17070,17070,17070,17070,0
|
|
20250122,185500,387393400,17070,17070,17070,17070,0
|
|
20250122,185400,387393400,17070,17070,17070,17070,0
|
|
20250122,185300,387393400,17070,17070,17070,17070,0
|
|
20250122,185200,387393400,17070,17070,17070,17070,0
|
|
20250122,185100,387393400,17070,17070,17070,17070,0
|
|
20250122,185000,387393400,17070,17070,17070,17070,0
|
|
20250122,184900,387393400,17070,17070,17070,17070,0
|
|
20250122,184800,387393400,17070,17070,17070,17070,0
|
|
20250122,184700,387393400,17070,17070,17070,17070,0
|
|
20250122,184600,387393400,17070,17070,17070,17070,0
|
|
20250122,184500,387393400,17070,17070,17070,17070,0
|
|
20250122,184400,387393400,17070,17070,17070,17070,0
|
|
20250122,184300,387393400,17070,17070,17070,17070,0
|
|
20250122,184200,387393400,17070,17070,17070,17070,0
|
|
20250122,184100,387393400,17070,17070,17070,17070,0
|
|
20250122,184000,387393400,17070,17070,17070,17070,0
|
|
20250122,183900,387393400,17070,17070,17070,17070,0
|
|
20250122,183800,387393400,17070,17070,17070,17070,0
|
|
20250122,183700,387393400,17070,17070,17070,17070,0
|
|
20250122,183600,387393400,17070,17070,17070,17070,0
|
|
20250122,183500,387393400,17070,17070,17070,17070,0
|
|
20250122,183400,387393400,17070,17070,17070,17070,0
|
|
20250122,183300,387393400,17070,17070,17070,17070,0
|
|
20250122,183200,387393400,17070,17070,17070,17070,0
|
|
20250122,183100,387393400,17070,17070,17070,17070,0
|
|
20250122,183000,387393400,17070,17070,17070,17070,0
|
|
20250122,182900,387393400,17070,17070,17070,17070,110
|
|
20250122,182800,387393400,17070,17070,17070,17070,0
|
|
20250122,182700,387393400,17070,17070,17070,17070,0
|
|
20250122,182600,387393400,17070,17070,17070,17070,0
|
|
20250122,182500,387393400,17070,17070,17070,17070,0
|
|
20250122,182400,387393400,17070,17070,17070,17070,0
|
|
20250122,182300,387393400,17070,17070,17070,17070,0
|
|
20250122,182200,387393400,17070,17070,17070,17070,0
|
|
20250122,182100,387393400,17070,17070,17070,17070,0
|
|
20250122,182000,387393400,17070,17070,17070,17070,0
|
|
20250122,181900,387393400,17070,17070,17070,17070,0
|
|
20250122,181800,387393400,17070,17070,17070,17070,0
|
|
20250122,181700,387393400,17070,17070,17070,17070,0
|
|
20250122,181600,387393400,17070,17070,17070,17070,0
|
|
20250122,181500,387393400,17070,17070,17070,17070,0
|
|
20250122,181400,387393400,17070,17070,17070,17070,0
|
|
20250122,181300,387393400,17070,17070,17070,17070,0
|
|
20250122,181200,387393400,17070,17070,17070,17070,0
|
|
20250122,181100,387393400,17070,17070,17070,17070,0
|
|
20250122,181000,387393400,17070,17070,17070,17070,0
|
|
20250122,180900,387393400,17070,17070,17070,17070,0
|
|
20250122,180800,387393400,17070,17070,17070,17070,0
|
|
20250122,180700,387393400,17070,17070,17070,17070,0
|
|
20250122,180600,387393400,17070,17070,17070,17070,0
|
|
20250122,180500,387393400,17070,17070,17070,17070,0
|
|
20250122,180400,387393400,17070,17070,17070,17070,0
|
|
20250122,180300,387393400,17070,17070,17070,17070,0
|
|
20250122,180200,387393400,17070,17070,17070,17070,0
|
|
20250122,180100,387393400,17070,17070,17070,17070,0
|
|
20250122,180000,387393400,17070,17070,17070,17070,0
|
|
20250122,175900,387393400,17070,17070,17070,17070,110
|
|
20250122,175800,387393400,17070,17070,17070,17070,0
|
|
20250122,175700,387393400,17070,17070,17070,17070,0
|
|
20250122,175600,387393400,17070,17070,17070,17070,0
|
|
20250122,175500,387393400,17070,17070,17070,17070,0
|
|
20250122,175400,387393400,17070,17070,17070,17070,0
|
|
20250122,175300,387393400,17070,17070,17070,17070,0
|
|
20250122,175200,387393400,17070,17070,17070,17070,0
|
|
20250122,175100,387393400,17070,17070,17070,17070,0
|
|
20250122,175000,387393400,17070,17070,17070,17070,0
|
|
20250122,174900,387393400,17070,17070,17070,17070,0
|
|
20250122,174800,387393400,17070,17070,17070,17070,0
|
|
20250122,174700,387393400,17070,17070,17070,17070,0
|
|
20250122,174600,387393400,17070,17070,17070,17070,0
|
|
20250122,174500,387393400,17070,17070,17070,17070,0
|
|
20250122,174400,387393400,17070,17070,17070,17070,0
|
|
20250122,174300,387393400,17070,17070,17070,17070,0
|
|
20250122,174200,387393400,17070,17070,17070,17070,0
|
|
20250122,174100,387393400,17070,17070,17070,17070,0
|
|
20250122,174000,387393400,17070,17070,17070,17070,0
|
|
20250122,173900,387393400,17070,17070,17070,17070,0
|
|
20250122,173800,387393400,17070,17070,17070,17070,0
|
|
20250122,173700,387393400,17070,17070,17070,17070,0
|
|
20250122,173600,387393400,17070,17070,17070,17070,0
|
|
20250122,173500,387393400,17070,17070,17070,17070,0
|
|
20250122,173400,387393400,17070,17070,17070,17070,0
|
|
20250122,173300,387393400,17070,17070,17070,17070,0
|
|
20250122,173200,387393400,17070,17070,17070,17070,0
|
|
20250122,173100,387393400,17070,17070,17070,17070,0
|
|
20250122,173000,387393400,17070,17070,17070,17070,0
|
|
20250122,172900,387393400,17070,17070,17070,17070,110
|
|
20250122,172800,387393400,17070,17070,17070,17070,0
|
|
20250122,172700,387393400,17070,17070,17070,17070,0
|
|
20250122,172600,387393400,17070,17070,17070,17070,0
|
|
20250122,172500,387393400,17070,17070,17070,17070,0
|
|
20250122,172400,387393400,17070,17070,17070,17070,0
|
|
20250122,172300,387393400,17070,17070,17070,17070,0
|
|
20250122,172200,387393400,17070,17070,17070,17070,0
|
|
20250122,172100,387393400,17070,17070,17070,17070,0
|
|
20250122,172000,387393400,17070,17070,17070,17070,0
|
|
20250122,171900,387393400,17070,17070,17070,17070,0
|
|
20250122,171800,387393400,17070,17070,17070,17070,0
|
|
20250122,171700,387393400,17070,17070,17070,17070,0
|
|
20250122,171600,387393400,17070,17070,17070,17070,0
|
|
20250122,171500,387393400,17070,17070,17070,17070,0
|
|
20250122,171400,387393400,17070,17070,17070,17070,0
|
|
20250122,171300,387393400,17070,17070,17070,17070,0
|
|
20250122,171200,387393400,17070,17070,17070,17070,0
|
|
20250122,171100,387393400,17070,17070,17070,17070,0
|
|
20250122,171000,387393400,17070,17070,17070,17070,0
|
|
20250122,170900,387393400,17070,17070,17070,17070,0
|
|
20250122,170800,387393400,17070,17070,17070,17070,0
|
|
20250122,170700,387393400,17070,17070,17070,17070,0
|
|
20250122,170600,387393400,17070,17070,17070,17070,0
|
|
20250122,170500,387393400,17070,17070,17070,17070,0
|
|
20250122,170400,387393400,17070,17070,17070,17070,0
|
|
20250122,170300,387393400,17070,17070,17070,17070,0
|
|
20250122,170200,387393400,17070,17070,17070,17070,0
|
|
20250122,170100,387393400,17070,17070,17070,17070,0
|
|
20250122,170000,387393400,17070,17070,17070,17070,0
|
|
20250122,165900,387393400,17070,17070,17070,17070,110
|
|
20250122,165800,387393400,17070,17070,17070,17070,0
|
|
20250122,165700,387393400,17070,17070,17070,17070,0
|
|
20250122,165600,387393400,17070,17070,17070,17070,0
|
|
20250122,165500,387393400,17070,17070,17070,17070,0
|
|
20250122,165400,387393400,17070,17070,17070,17070,0
|
|
20250122,165300,387393400,17070,17070,17070,17070,0
|
|
20250122,165200,387393400,17070,17070,17070,17070,0
|
|
20250122,165100,387393400,17070,17070,17070,17070,0
|
|
20250122,165000,387393400,17070,17070,17070,17070,0
|
|
20250122,164900,387393400,17070,17070,17070,17070,0
|
|
20250122,164800,387393400,17070,17070,17070,17070,0
|
|
20250122,164700,387393400,17070,17070,17070,17070,0
|
|
20250122,164600,387393400,17070,17070,17070,17070,0
|
|
20250122,164500,387393400,17070,17070,17070,17070,0
|
|
20250122,164400,387393400,17070,17070,17070,17070,0
|
|
20250122,164300,387393400,17070,17070,17070,17070,0
|
|
20250122,164200,387393400,17070,17070,17070,17070,0
|
|
20250122,164100,387393400,17070,17070,17070,17070,0
|
|
20250122,164000,387393400,17070,17070,17070,17070,0
|
|
20250122,163900,387393400,17070,17070,17070,17070,0
|
|
20250122,163800,387393400,17070,17070,17070,17070,0
|
|
20250122,163700,387393400,17070,17070,17070,17070,0
|
|
20250122,163600,387393400,17070,17070,17070,17070,0
|
|
20250122,163500,387393400,17070,17070,17070,17070,0
|
|
20250122,163400,387393400,17070,17070,17070,17070,0
|
|
20250122,163300,387393400,17070,17070,17070,17070,0
|
|
20250122,163200,387393400,17070,17070,17070,17070,0
|
|
20250122,163100,387393400,17070,17070,17070,17070,0
|
|
20250122,163000,387393400,17070,17070,17070,17070,0
|
|
20250122,162900,387393400,17070,17070,17070,17070,110
|
|
20250122,162800,387393400,17070,17070,17070,17070,0
|
|
20250122,162700,387393400,17070,17070,17070,17070,0
|
|
20250122,162600,387393400,17070,17070,17070,17070,0
|
|
20250122,162500,387393400,17070,17070,17070,17070,0
|
|
20250122,162400,387393400,17070,17070,17070,17070,0
|
|
20250122,162300,387393400,17070,17070,17070,17070,0
|
|
20250122,162200,387393400,17070,17070,17070,17070,0
|
|
20250122,162100,387393400,17070,17070,17070,17070,0
|
|
20250122,162000,387393400,17070,17070,17070,17070,0
|
|
20250122,161900,387393400,17070,17070,17070,17070,0
|
|
20250122,161800,387393400,17070,17070,17070,17070,0
|
|
20250122,161700,387393400,17070,17070,17070,17070,0
|
|
20250122,161600,387393400,17070,17070,17070,17070,0
|
|
20250122,161500,387393400,17070,17070,17070,17070,0
|
|
20250122,161400,387393400,17070,17070,17070,17070,0
|
|
20250122,161300,387393400,17070,17070,17070,17070,0
|
|
20250122,161200,387393400,17070,17070,17070,17070,0
|
|
20250122,161100,387393400,17070,17070,17070,17070,0
|
|
20250122,161000,387393400,17070,17070,17070,17070,0
|
|
20250122,160900,387393400,17070,17070,17070,17070,0
|
|
20250122,160800,387393400,17070,17070,17070,17070,0
|
|
20250122,160700,387393400,17070,17070,17070,17070,0
|
|
20250122,160600,387393400,17070,17070,17070,17070,0
|
|
20250122,160500,387393400,17070,17070,17070,17070,0
|
|
20250122,160400,387393400,17070,17070,17070,17070,0
|
|
20250122,160300,387393400,17070,17070,17070,17070,0
|
|
20250122,160200,387393400,17070,17070,17070,17070,0
|
|
20250122,160100,387393400,17070,17070,17070,17070,0
|
|
20250122,160000,387393400,17070,17070,17070,17070,0
|
|
20250122,155900,387393400,17070,17070,17070,17070,110
|
|
20250122,155800,387393400,17070,17070,17070,17070,0
|
|
20250122,155700,387393400,17070,17070,17070,17070,0
|
|
20250122,155600,387393400,17070,17070,17070,17070,0
|
|
20250122,155500,387393400,17070,17070,17070,17070,0
|
|
20250122,155400,387393400,17070,17070,17070,17070,0
|
|
20250122,155300,387393400,17070,17070,17070,17070,0
|
|
20250122,155200,387393400,17070,17070,17070,17070,0
|
|
20250122,155100,387393400,17070,17070,17070,17070,0
|
|
20250122,155000,387393400,17070,17070,17070,17070,0
|
|
20250122,154900,387393400,17070,17070,17070,17070,0
|
|
20250122,154800,387393400,17070,17070,17070,17070,0
|
|
20250122,154700,387393400,17070,17070,17070,17070,0
|
|
20250122,154600,387393400,17070,17070,17070,17070,0
|
|
20250122,154500,387393400,17070,17070,17070,17070,0
|
|
20250122,154400,387393400,17070,17070,17070,17070,0
|
|
20250122,154300,387393400,17070,17070,17070,17070,0
|
|
20250122,154200,387393400,17070,17070,17070,17070,0
|
|
20250122,154100,387393400,17070,17070,17070,17070,0
|
|
20250122,154000,387393400,17070,17070,17070,17070,0
|
|
20250122,153900,387393400,17070,17070,17070,17070,0
|
|
20250122,153800,387393400,17070,17070,17070,17070,0
|
|
20250122,153700,387393400,17070,17070,17070,17070,0
|
|
20250122,153600,387393400,17070,17070,17070,17070,0
|
|
20250122,153500,387393400,17070,17070,17070,17070,0
|
|
20250122,153400,387393400,17070,17070,17070,17070,0
|
|
20250122,153300,387393400,17070,17070,17070,17070,0
|
|
20250122,153200,387393400,17070,17070,17070,17070,0
|
|
20250122,153100,387393400,17070,17070,17070,17070,0
|
|
20250122,153000,387393400,17070,17070,17070,17070,110
|
|
20250122,152900,385515700,17070,17070,17070,17070,0
|
|
20250122,152800,385515700,17070,17070,17070,17070,0
|
|
20250122,152700,385515700,17070,17070,17070,17070,0
|
|
20250122,152600,385515700,17070,17070,17070,17070,0
|
|
20250122,152500,385515700,17070,17070,17070,17070,0
|
|
20250122,152400,385515700,17070,17070,17070,17070,0
|
|
20250122,152300,385515700,17070,17070,17070,17070,0
|
|
20250122,152200,385515700,17070,17070,17070,17070,0
|
|
20250122,152100,385515700,17070,17070,17070,17070,0
|
|
20250122,152000,385515700,17070,17070,17070,17070,0
|
|
20250122,151900,385515700,17070,17070,17070,17070,0
|
|
20250122,151800,385515700,17070,17070,17070,17070,0
|
|
20250122,151700,385515700,17070,17070,17070,17070,0
|
|
20250122,151600,385515700,17070,17070,17070,17070,1
|
|
20250122,151500,385498630,17070,17070,17070,17070,0
|
|
20250122,151400,385498630,17070,17070,17070,17070,0
|
|
20250122,151300,385498630,17070,17000,17070,17000,8
|
|
20250122,151200,385362560,17070,17070,17070,17070,0
|
|
20250122,151100,385362560,17070,17070,17070,17070,1
|
|
20250122,151000,385345490,17070,17070,17070,17070,0
|
|
20250122,150900,385345490,17070,17070,17070,17070,0
|
|
20250122,150800,385345490,17070,17070,17070,17070,1
|
|
20250122,150700,385328420,17000,17000,17000,17000,0
|
|
20250122,150600,385328420,17000,17000,17000,17000,0
|
|
20250122,150500,385328420,17000,17000,17000,17000,0
|
|
20250122,150400,385328420,17000,17000,17000,17000,0
|
|
20250122,150300,385328420,17000,17000,17000,17000,0
|
|
20250122,150200,385328420,17000,17000,17000,17000,0
|
|
20250122,150100,385328420,17000,17000,17000,17000,3
|
|
20250122,150000,385277420,17000,17000,17070,17000,22
|
|
20250122,145900,384903350,17100,17100,17100,17100,0
|
|
20250122,145800,384903350,17100,17100,17100,17100,1
|
|
20250122,145700,384886250,17000,17010,17010,16990,33
|
|
20250122,145600,384325180,17020,17020,17020,17020,4
|
|
20250122,145500,384257100,17020,17020,17020,17020,106
|
|
20250122,145400,382452980,17020,17040,17040,17020,288
|
|
20250122,145300,377550660,17050,17060,17060,17050,18
|
|
20250122,145200,377243710,17100,17100,17100,17100,0
|
|
20250122,145100,377243710,17100,17070,17100,17070,164
|
|
20250122,145000,374440050,17070,17060,17070,17060,28
|
|
20250122,144900,373962190,17070,17080,17080,17070,6
|
|
20250122,144800,373859720,17080,17070,17080,17070,61
|
|
20250122,144700,372817990,17070,17060,17080,17060,77
|
|
20250122,144600,371503990,17050,17060,17060,17050,13
|
|
20250122,144500,371282270,17070,17060,17070,17060,36
|
|
20250122,144400,370668050,17060,17050,17060,17050,25
|
|
20250122,144300,370241650,17060,17060,17060,17060,0
|
|
20250122,144200,370241650,17060,17070,17070,17060,60
|
|
20250122,144100,369218020,17080,17080,17080,17080,53
|
|
20250122,144000,368312780,17070,17070,17070,17070,5
|
|
20250122,143900,368227430,17070,17080,17080,17070,25
|
|
20250122,143800,367800630,17080,17090,17090,17080,56
|
|
20250122,143700,366844060,17090,17090,17090,17090,19
|
|
20250122,143600,366519350,17080,17070,17080,17070,53
|
|
20250122,143500,365614160,17070,17060,17070,17050,77
|
|
20250122,143400,364300680,17050,17050,17050,17050,5
|
|
20250122,143300,364215430,17050,17050,17050,17050,56
|
|
20250122,143200,363260630,17050,17040,17050,17040,21
|
|
20250122,143100,362902780,17040,17040,17040,17040,5
|
|
20250122,143000,362817580,17040,17030,17040,17030,46
|
|
20250122,142900,362033790,17030,17030,17030,17030,5
|
|
20250122,142800,361948640,17020,17020,17030,17020,300
|
|
20250122,142700,356842110,17020,17020,17020,17020,34
|
|
20250122,142600,356263430,17020,17020,17020,17010,31
|
|
20250122,142500,355735860,17020,17020,17020,17020,21
|
|
20250122,142400,355378440,17020,17010,17020,17010,46
|
|
20250122,142300,354595570,17010,17010,17010,17010,45
|
|
20250122,142200,353830120,17010,17000,17010,17000,14
|
|
20250122,142100,353592030,17010,17010,17010,17010,51
|
|
20250122,142000,352724520,17010,17000,17010,17000,6
|
|
20250122,141900,352622510,17000,17000,17010,17000,415
|
|
20250122,141800,345567500,17000,17000,17000,16990,57
|
|
20250122,141700,344598520,17000,17040,17040,17000,128
|
|
20250122,141600,342419500,17040,17050,17050,17040,10
|
|
20250122,141500,342249050,17000,17070,17070,17000,167
|
|
20250122,141400,339406010,17070,17070,17070,17070,15
|
|
20250122,141300,339149960,17090,17080,17090,17000,329
|
|
20250122,141200,333551400,17080,17070,17080,17070,14
|
|
20250122,141100,333312330,17070,17070,17070,17070,64
|
|
20250122,141000,332219850,17070,17070,17070,17070,6
|
|
20250122,140900,332117430,17070,17050,17070,17050,57
|
|
20250122,140800,331144820,17040,17030,17040,17030,24
|
|
20250122,140700,330735910,17040,17040,17040,17040,9
|
|
20250122,140600,330582550,17040,17030,17040,17030,46
|
|
20250122,140500,329798760,17020,17010,17020,17010,49
|
|
20250122,140400,328965230,17010,17030,17030,17010,15
|
|
20250122,140300,328709960,17030,17030,17030,17030,39
|
|
20250122,140200,328045790,17030,17020,17030,17020,17
|
|
20250122,140100,327756330,17020,17020,17020,17020,5
|
|
20250122,140000,327671230,17030,17020,17030,17020,50
|
|
20250122,135900,326819780,17020,17020,17020,17020,45
|
|
20250122,135800,326053880,17020,17020,17020,17020,0
|
|
20250122,135700,326053880,17020,17020,17020,17020,60
|
|
20250122,135600,325032680,17020,17020,17020,17020,6
|
|
20250122,135500,324930560,17010,17010,17010,17010,245
|
|
20250122,135400,320763110,17000,17020,17020,17000,244
|
|
20250122,135300,316614130,17030,17030,17030,17030,63
|
|
20250122,135200,315541240,17020,17020,17020,17020,195
|
|
20250122,135100,312222340,17020,17020,17020,17020,6
|
|
20250122,135000,312120220,17020,17040,17040,17020,32
|
|
20250122,134900,311575530,17050,17040,17050,17000,1106
|
|
20250122,134800,292766520,17050,17050,17050,17040,130
|
|
20250122,134700,290550070,17060,17060,17060,17060,56
|
|
20250122,134600,289594710,17060,17060,17060,17060,5
|
|
20250122,134500,289509410,17070,17070,17070,17070,6
|
|
20250122,134400,289406990,17070,17060,17070,17060,52
|
|
20250122,134300,288519400,17060,17070,17070,17050,38
|
|
20250122,134200,287871120,17080,17070,17080,17070,48
|
|
20250122,134100,287051310,17070,17070,17070,17060,64
|
|
20250122,134000,285958850,17060,17080,17080,17060,9
|
|
20250122,133900,285805180,17070,17080,17080,17070,9
|
|
20250122,133800,285651530,17090,17090,17090,17090,57
|
|
20250122,133700,284677400,17080,17090,17090,17080,48
|
|
20250122,133600,283857540,17090,17100,17100,17080,67
|
|
20250122,133500,282712010,17100,17090,17100,17090,64
|
|
20250122,133400,281617630,17100,17100,17100,17100,3
|
|
20250122,133300,281566330,17100,17110,17110,17100,27
|
|
20250122,133200,281104560,17110,17100,17110,17100,50
|
|
20250122,133100,280249110,17100,17100,17100,17100,28
|
|
20250122,133000,279770310,17110,17100,17110,17100,48
|
|
20250122,132900,278949080,17100,17110,17110,17100,69
|
|
20250122,132800,277768630,17100,17100,17100,17100,10
|
|
20250122,132700,277597630,17110,17110,17110,17110,0
|
|
20250122,132600,277597630,17110,17110,17110,17100,73
|
|
20250122,132500,276348800,17100,17100,17100,17100,10
|
|
20250122,132400,276177800,17110,17100,17110,17100,44
|
|
20250122,132300,275424970,17100,17100,17100,17100,5
|
|
20250122,132200,275339470,17100,17100,17100,17100,35
|
|
20250122,132100,274740970,17110,17110,17110,17110,0
|
|
20250122,132000,274740970,17110,17100,17110,17100,57
|
|
20250122,131900,273765750,17100,17100,17100,17100,20
|
|
20250122,131800,273423750,17110,17110,17110,17110,48
|
|
20250122,131700,272602470,17110,17110,17110,17110,55
|
|
20250122,131600,271661420,17110,17110,17110,17110,1
|
|
20250122,131500,271644310,17100,17100,17100,17100,44
|
|
20250122,131400,270891910,17100,17100,17100,17100,1
|
|
20250122,131300,270874810,17090,17090,17090,17090,0
|
|
20250122,131200,270874810,17090,17080,17090,17080,17
|
|
20250122,131100,270584440,17080,17080,17080,17080,74
|
|
20250122,131000,269320520,17070,17070,17070,17070,0
|
|
20250122,130900,269320520,17070,17070,17070,17070,0
|
|
20250122,130800,269320520,17070,17070,17070,17070,28
|
|
20250122,130700,268842560,17070,17070,17070,17070,6
|
|
20250122,130600,268740140,17070,17070,17070,17070,46
|
|
20250122,130500,267954920,17070,17080,17080,17070,60
|
|
20250122,130400,266930140,17080,17080,17080,17080,0
|
|
20250122,130300,266930140,17080,17080,17080,17080,0
|
|
20250122,130200,266930140,17080,17070,17080,17070,62
|
|
20250122,130100,265871280,17080,17080,17080,17080,21
|
|
20250122,130000,265512600,17090,17090,17090,17090,46
|
|
20250122,125900,264726460,17080,17080,17080,17080,41
|
|
20250122,125800,264026180,17080,17080,17080,17080,11
|
|
20250122,125700,263838300,17080,17080,17080,17080,0
|
|
20250122,125600,263838300,17080,17080,17080,17080,41
|
|
20250122,125500,263138020,17070,17070,17070,17070,23
|
|
20250122,125400,262745410,17080,17080,17080,17080,43
|
|
20250122,125300,262010970,17080,17110,17110,17080,80
|
|
20250122,125200,260642710,17100,17100,17100,17100,1
|
|
20250122,125100,260625610,17100,17110,17110,17100,16
|
|
20250122,125000,260352000,17110,17120,17120,17110,66
|
|
20250122,124900,259222590,17120,17120,17120,17120,0
|
|
20250122,124800,259222590,17120,17100,17120,17090,78
|
|
20250122,124700,257887940,17110,17110,17120,17110,72
|
|
20250122,124600,256655420,17110,17110,17110,17110,2
|
|
20250122,124500,256621200,17110,17120,17120,17110,10
|
|
20250122,124400,256450080,17110,17110,17110,17110,48
|
|
20250122,124300,255628800,17120,17100,17120,17100,13
|
|
20250122,124200,255406480,17110,17120,17120,17110,69
|
|
20250122,124100,254225370,17120,17120,17120,17120,2
|
|
20250122,124000,254191130,17130,17140,17140,17130,56
|
|
20250122,123900,253231840,17120,17140,17140,17120,36
|
|
20250122,123800,252615370,17130,17130,17130,17130,52
|
|
20250122,123700,251724610,17130,17130,17130,17130,2
|
|
20250122,123600,251690350,17140,17140,17140,17140,51
|
|
20250122,123500,250816210,17130,17140,17140,17130,84
|
|
20250122,123400,249376690,17140,17150,17150,17140,22
|
|
20250122,123300,248999550,17150,17150,17150,17140,66
|
|
20250122,123200,247867690,17160,17120,17160,17120,10
|
|
20250122,123100,247696310,17120,17120,17120,17120,70
|
|
20250122,123000,246497910,17110,17110,17110,17110,44
|
|
20250122,122900,245745070,17090,17130,17130,17090,117
|
|
20250122,122800,243744730,17130,17110,17130,17110,63
|
|
20250122,122700,242666590,17110,17110,17110,17110,2
|
|
20250122,122600,242632370,17120,17110,17120,17110,72
|
|
20250122,122500,241399930,17110,17110,17110,17110,7
|
|
20250122,122400,241280160,17120,17110,17120,17110,134
|
|
20250122,122300,238986960,17110,17120,17120,17110,78
|
|
20250122,122200,237651810,17110,17110,17110,17110,10
|
|
20250122,122100,237480710,17120,17130,17130,17110,152
|
|
20250122,122000,234879150,17140,17150,17150,17130,80
|
|
20250122,121900,233508000,17150,17150,17150,17150,0
|
|
20250122,121800,233508000,17150,17150,17150,17150,46
|
|
20250122,121700,232719100,17150,17150,17150,17150,19
|
|
20250122,121600,232393250,17150,17150,17150,17150,39
|
|
20250122,121500,231724400,17160,17160,17160,17160,0
|
|
20250122,121400,231724400,17160,17160,17160,17160,52
|
|
20250122,121300,230832080,17150,17150,17150,17150,15
|
|
20250122,121200,230574830,17130,17170,17170,17130,745
|
|
20250122,121100,217805570,17180,17180,17180,17180,0
|
|
20250122,121000,217805570,17180,17170,17180,17170,57
|
|
20250122,120900,216826350,17170,17170,17170,17170,11
|
|
20250122,120800,216637480,17180,17180,17180,17180,52
|
|
20250122,120700,215744120,17170,17170,17170,17170,20
|
|
20250122,120600,215400720,17180,17180,17190,17180,73
|
|
20250122,120500,214146080,17190,17190,17190,17190,2
|
|
20250122,120400,214111700,17200,17200,17200,17200,53
|
|
20250122,120300,213200100,17190,17190,17190,17190,8
|
|
20250122,120200,213062580,17190,17200,17200,17190,59
|
|
20250122,120100,212047850,17200,17200,17200,17200,0
|
|
20250122,120000,212047850,17200,17200,17200,17200,50
|
|
20250122,115900,211187850,17190,17200,17200,17180,127
|
|
20250122,115800,209004680,17200,17200,17200,17200,0
|
|
20250122,115700,209004680,17200,17200,17200,17200,0
|
|
20250122,115600,209004680,17200,17200,17210,17200,67
|
|
20250122,115500,207852230,17200,17220,17220,17200,22
|
|
20250122,115400,207473710,17210,17210,17220,17210,188
|
|
20250122,115300,204237720,17210,17210,17210,17210,62
|
|
20250122,115200,203170700,17210,17210,17210,17210,2
|
|
20250122,115100,203136280,17220,17220,17220,17220,1
|
|
20250122,115000,203119060,17210,17210,17210,17210,52
|
|
20250122,114900,202224140,17200,17200,17200,17200,16
|
|
20250122,114800,201948940,17210,17210,17210,17210,46
|
|
20250122,114700,201157280,17210,17210,17210,17210,0
|
|
20250122,114600,201157280,17210,17200,17210,17200,65
|
|
20250122,114500,200038750,17210,17200,17210,17180,113
|
|
20250122,114400,198096390,17210,17210,17210,17210,52
|
|
20250122,114300,197201470,17210,17210,17210,17210,0
|
|
20250122,114200,197201470,17210,17220,17230,17210,87
|
|
20250122,114100,195703940,17230,17250,17260,17230,335
|
|
20250122,114000,189926270,17250,17250,17250,17250,0
|
|
20250122,113900,189926270,17250,17250,17250,17250,0
|
|
20250122,113800,189926270,17250,17240,17250,17240,70
|
|
20250122,113700,188718920,17260,17260,17260,17260,10
|
|
20250122,113600,188546320,17260,17190,17260,17190,672
|
|
20250122,113500,176987710,17190,17180,17190,17180,30
|
|
20250122,113400,176472280,17180,17180,17180,17180,0
|
|
20250122,113300,176472280,17180,17180,17180,17180,0
|
|
20250122,113200,176472280,17180,17180,17180,17180,53
|
|
20250122,113100,175561740,17170,17180,17180,17170,16
|
|
20250122,113000,175287010,17170,17170,17170,17170,14
|
|
20250122,112900,175046630,17170,17170,17170,17170,332
|
|
20250122,112800,169346190,17180,17140,17180,17140,335
|
|
20250122,112700,163598510,17150,17130,17150,17130,73
|
|
20250122,112600,162347560,17150,17100,17150,17100,414
|
|
20250122,112500,155257500,17120,17120,17120,17120,60
|
|
20250122,112400,154230300,17120,17120,17120,17120,15
|
|
20250122,112300,153973500,17130,17130,17130,17130,0
|
|
20250122,112200,153973500,17130,17130,17130,17130,56
|
|
20250122,112100,153014220,17130,17130,17130,17130,2
|
|
20250122,112000,152979960,17140,17140,17140,17140,52
|
|
20250122,111900,152088680,17140,17130,17140,17120,66
|
|
20250122,111800,150958430,17130,17120,17130,17120,53
|
|
20250122,111700,150051060,17120,17110,17140,17110,76
|
|
20250122,111600,148750220,17100,17100,17100,17100,103
|
|
20250122,111500,146988920,17090,17090,17090,17090,0
|
|
20250122,111400,146988920,17090,17080,17090,17070,86
|
|
20250122,111300,145519590,17070,17070,17070,17070,104
|
|
20250122,111200,143744310,17070,17060,17070,17060,54
|
|
20250122,111100,142822580,17070,17070,17070,17070,47
|
|
20250122,111000,142020290,17070,17080,17080,17070,19
|
|
20250122,110900,141695950,17080,17080,17080,17080,0
|
|
20250122,110800,141695950,17080,17040,17080,17040,122
|
|
20250122,110700,139614310,17040,17030,17040,17030,17
|
|
20250122,110600,139324780,17040,17040,17040,17040,0
|
|
20250122,110500,139324780,17040,17040,17040,17040,0
|
|
20250122,110400,139324780,17040,17000,17040,17000,42
|
|
20250122,110300,138610090,17010,16990,17010,16990,516
|
|
20250122,110200,129839240,16990,16990,16990,16990,52
|
|
20250122,110100,128955760,16990,16990,16990,16990,0
|
|
20250122,110000,128955760,16990,16980,16990,16980,356
|
|
20250122,105900,122907640,16980,16980,16980,16980,1
|
|
20250122,105800,122890660,16980,16970,16980,16970,55
|
|
20250122,105700,121956780,16980,16980,16990,16980,61
|
|
20250122,105600,120920970,16980,16980,16990,16980,713
|
|
20250122,105500,108813030,16950,16950,16950,16950,190
|
|
20250122,105400,105592530,16980,16970,16980,16970,35
|
|
20250122,105300,104998560,16970,16960,16970,16960,100
|
|
20250122,105200,103302350,16970,16970,16970,16970,0
|
|
20250122,105100,103302350,16970,16970,16970,16970,0
|
|
20250122,105000,103302350,16970,16970,16970,16970,0
|
|
20250122,104900,103302350,16970,16970,16970,16970,0
|
|
20250122,104800,103302350,16970,16970,16970,16970,1
|
|
20250122,104700,103285380,16910,16970,16970,16910,3
|
|
20250122,104600,103234530,16970,16940,16970,16940,215
|
|
20250122,104500,99591780,16930,16930,16930,16930,0
|
|
20250122,104400,99591780,16930,16930,16930,16930,1
|
|
20250122,104300,99574850,16940,16940,16940,16940,0
|
|
20250122,104200,99574850,16940,16940,16940,16940,0
|
|
20250122,104100,99574850,16940,16940,16940,16940,0
|
|
20250122,104000,99574850,16940,16930,16940,16930,118
|
|
20250122,103900,97577070,16920,16920,16920,16920,0
|
|
20250122,103800,97577070,16920,16920,16920,16920,0
|
|
20250122,103700,97577070,16920,16920,16920,16920,0
|
|
20250122,103600,97577070,16920,16920,16920,16920,2
|
|
20250122,103500,97543230,16920,16920,16920,16920,5
|
|
20250122,103400,97458630,16920,16920,16920,16920,2
|
|
20250122,103300,97424790,16930,16930,16930,16930,0
|
|
20250122,103200,97424790,16930,16930,16930,16930,0
|
|
20250122,103100,97424790,16930,16930,16930,16930,1
|
|
20250122,103000,97407860,16930,16930,16930,16930,0
|
|
20250122,102900,97407860,16930,16930,16930,16930,2
|
|
20250122,102800,97374000,16940,16900,16940,16890,327
|
|
20250122,102700,91849620,16900,16920,16920,16900,648
|
|
20250122,102600,80892850,16930,16930,16930,16930,11
|
|
20250122,102500,80706620,16940,16940,16940,16940,0
|
|
20250122,102400,80706620,16940,16940,16940,16940,0
|
|
20250122,102300,80706620,16940,16940,16940,16940,0
|
|
20250122,102200,80706620,16940,16940,16940,16940,0
|
|
20250122,102100,80706620,16940,16940,16940,16940,0
|
|
20250122,102000,80706620,16940,16940,16940,16940,4
|
|
20250122,101900,80638860,16940,16940,16940,16940,0
|
|
20250122,101800,80638860,16940,16940,16940,16940,1
|
|
20250122,101700,80621920,16930,16930,16930,16930,0
|
|
20250122,101600,80621920,16930,16930,16930,16930,0
|
|
20250122,101500,80621920,16930,16930,16930,16930,0
|
|
20250122,101400,80621920,16930,16930,16930,16930,0
|
|
20250122,101300,80621920,16930,16930,16930,16930,0
|
|
20250122,101200,80621920,16930,16930,16930,16930,0
|
|
20250122,101100,80621920,16930,16930,16930,16930,0
|
|
20250122,101000,80621920,16930,16910,16940,16910,6
|
|
20250122,100900,80520410,16940,16940,16940,16900,505
|
|
20250122,100800,71982630,16950,16950,16950,16950,1
|
|
20250122,100700,71965680,16950,16950,16950,16950,0
|
|
20250122,100600,71965680,16950,16940,16950,16940,2
|
|
20250122,100500,71931790,16950,16950,16950,16950,0
|
|
20250122,100400,71931790,16950,16950,16950,16950,0
|
|
20250122,100300,71931790,16950,16950,16950,16950,0
|
|
20250122,100200,71931790,16950,16950,16950,16950,1
|
|
20250122,100100,71914840,16950,16950,16950,16950,1
|
|
20250122,100000,71897890,16950,16930,16950,16910,365
|
|
20250122,095900,65723210,16940,16940,16940,16940,13
|
|
20250122,095800,65502990,16950,16950,16950,16950,2
|
|
20250122,095700,65469090,16950,16950,16950,16950,2
|
|
20250122,095600,65435190,16950,16950,16950,16950,0
|
|
20250122,095500,65435190,16950,16950,16950,16950,0
|
|
20250122,095400,65435190,16950,16950,16950,16950,1
|
|
20250122,095300,65418240,16990,16960,16990,16920,103
|
|
20250122,095200,63673120,16990,16990,16990,16990,0
|
|
20250122,095100,63673120,16990,16990,16990,16990,0
|
|
20250122,095000,63673120,16990,16990,16990,16990,60
|
|
20250122,094900,62653720,16990,16990,16990,16990,0
|
|
20250122,094800,62653720,16990,16990,16990,16990,0
|
|
20250122,094700,62653720,16990,16990,16990,16940,809
|
|
20250122,094600,48936950,16990,16990,16990,16990,2
|
|
20250122,094500,48902970,16990,16990,16990,16990,0
|
|
20250122,094400,48902970,16990,16990,16990,16990,2
|
|
20250122,094300,48868990,16990,16990,16990,16990,0
|
|
20250122,094200,48868990,16990,16990,16990,16990,10
|
|
20250122,094100,48699090,16990,16990,16990,16990,10
|
|
20250122,094000,48529190,17000,17000,17000,17000,0
|
|
20250122,093900,48529190,17000,17000,17000,17000,9
|
|
20250122,093800,48376190,17000,17000,17000,17000,6
|
|
20250122,093700,48274190,17000,17000,17000,17000,0
|
|
20250122,093600,48274190,17000,17000,17000,17000,0
|
|
20250122,093500,48274190,17000,17000,17000,17000,6
|
|
20250122,093400,48172190,16990,16990,16990,16990,40
|
|
20250122,093300,47492590,17030,17030,17030,17030,0
|
|
20250122,093200,47492590,17030,17030,17030,17030,0
|
|
20250122,093100,47492590,17030,17030,17030,17030,0
|
|
20250122,093000,47492590,17030,17030,17030,17030,0
|
|
20250122,092900,47492590,17030,17030,17030,17030,0
|
|
20250122,092800,47492590,17030,17030,17030,17030,0
|
|
20250122,092700,47492590,17030,17030,17030,17030,2
|
|
20250122,092600,47458530,17030,17000,17030,16960,600
|
|
20250122,092500,37277200,17000,17000,17000,17000,15
|
|
20250122,092400,37022200,17030,17000,17030,17000,2
|
|
20250122,092300,36988170,16980,17030,17030,16980,181
|
|
20250122,092200,33914740,16990,17070,17070,16990,576
|
|
20250122,092100,24110800,17080,17080,17080,17080,10
|
|
20250122,092000,23940000,17070,17070,17070,17070,70
|
|
20250122,091900,22745100,17070,17110,17140,17070,635
|
|
20250122,091800,11887460,17070,17110,17110,17070,351
|
|
20250122,091700,5892050,17110,17110,17110,17110,8
|
|
20250122,091600,5755170,17110,17110,17110,17110,0
|
|
20250122,091500,5755170,17110,17110,17110,17110,0
|
|
20250122,091400,5755170,17110,17110,17110,17110,7
|
|
20250122,091300,5635400,17110,17110,17110,17110,0
|
|
20250122,091200,5635400,17110,17110,17110,17110,0
|
|
20250122,091100,5635400,17110,17110,17110,17110,15
|
|
20250122,091000,5378750,17100,17100,17100,17100,0
|
|
20250122,090900,5378750,17100,17100,17100,17100,0
|
|
20250122,090800,5378750,17100,17120,17120,17100,77
|
|
20250122,090700,4061180,17120,17140,17140,17120,154
|
|
20250122,090600,1423920,17140,17140,17140,17140,0
|
|
20250122,090500,1423920,17140,17140,17140,17140,9
|
|
20250122,090400,1269660,17150,17150,17150,17150,0
|
|
20250122,090300,1269660,17150,17200,17200,17150,11
|
|
20250122,090200,1080960,17150,17150,17150,17150,0
|
|
20250122,090100,1080960,17150,17160,17160,17150,51
|
|
20250122,090000,205810,17160,17150,17160,17150,12
|