579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,183600,132549930,18490,18490,18490,18490,1239
|
|
20250108,183500,132549930,18490,18490,18490,18490,0
|
|
20250108,183400,132549930,18490,18490,18490,18490,0
|
|
20250108,183300,132549930,18490,18490,18490,18490,0
|
|
20250108,183200,132549930,18490,18490,18490,18490,0
|
|
20250108,183100,132549930,18490,18490,18490,18490,0
|
|
20250108,183000,132549930,18490,18490,18490,18490,0
|
|
20250108,182900,132549930,18490,18490,18490,18490,0
|
|
20250108,182800,132549930,18490,18490,18490,18490,0
|
|
20250108,182700,132549930,18490,18490,18490,18490,0
|
|
20250108,182600,132549930,18490,18490,18490,18490,0
|
|
20250108,182500,132549930,18490,18490,18490,18490,0
|
|
20250108,182400,132549930,18490,18490,18490,18490,0
|
|
20250108,182300,132549930,18490,18490,18490,18490,0
|
|
20250108,182200,132549930,18490,18490,18490,18490,0
|
|
20250108,182100,132549930,18490,18490,18490,18490,0
|
|
20250108,182000,132549930,18490,18490,18490,18490,0
|
|
20250108,181900,132549930,18490,18490,18490,18490,0
|
|
20250108,181800,132549930,18490,18490,18490,18490,0
|
|
20250108,181700,132549930,18490,18490,18490,18490,0
|
|
20250108,181600,132549930,18490,18490,18490,18490,0
|
|
20250108,181500,132549930,18490,18490,18490,18490,0
|
|
20250108,181400,132549930,18490,18490,18490,18490,0
|
|
20250108,181300,132549930,18490,18490,18490,18490,0
|
|
20250108,181200,132549930,18490,18490,18490,18490,0
|
|
20250108,181100,132549930,18490,18490,18490,18490,0
|
|
20250108,181000,132549930,18490,18490,18490,18490,0
|
|
20250108,180900,132549930,18490,18490,18490,18490,0
|
|
20250108,180800,132549930,18490,18490,18490,18490,0
|
|
20250108,180700,132549930,18490,18490,18490,18490,0
|
|
20250108,180600,132549930,18490,18490,18490,18490,1239
|
|
20250108,180500,132549930,18490,18490,18490,18490,0
|
|
20250108,180400,132549930,18490,18490,18490,18490,0
|
|
20250108,180300,132549930,18490,18490,18490,18490,0
|
|
20250108,180200,132549930,18490,18490,18490,18490,0
|
|
20250108,180100,132549930,18490,18490,18490,18490,0
|
|
20250108,180000,132549930,18490,18490,18490,18490,0
|
|
20250108,175900,132549930,18490,18490,18490,18490,0
|
|
20250108,175800,132549930,18490,18490,18490,18490,0
|
|
20250108,175700,132549930,18490,18490,18490,18490,0
|
|
20250108,175600,132549930,18490,18490,18490,18490,0
|
|
20250108,175500,132549930,18490,18490,18490,18490,0
|
|
20250108,175400,132549930,18490,18490,18490,18490,0
|
|
20250108,175300,132549930,18490,18490,18490,18490,0
|
|
20250108,175200,132549930,18490,18490,18490,18490,0
|
|
20250108,175100,132549930,18490,18490,18490,18490,0
|
|
20250108,175000,132549930,18490,18490,18490,18490,0
|
|
20250108,174900,132549930,18490,18490,18490,18490,0
|
|
20250108,174800,132549930,18490,18490,18490,18490,0
|
|
20250108,174700,132549930,18490,18490,18490,18490,0
|
|
20250108,174600,132549930,18490,18490,18490,18490,0
|
|
20250108,174500,132549930,18490,18490,18490,18490,0
|
|
20250108,174400,132549930,18490,18490,18490,18490,0
|
|
20250108,174300,132549930,18490,18490,18490,18490,0
|
|
20250108,174200,132549930,18490,18490,18490,18490,0
|
|
20250108,174100,132549930,18490,18490,18490,18490,0
|
|
20250108,174000,132549930,18490,18490,18490,18490,0
|
|
20250108,173900,132549930,18490,18490,18490,18490,0
|
|
20250108,173800,132549930,18490,18490,18490,18490,0
|
|
20250108,173700,132549930,18490,18490,18490,18490,0
|
|
20250108,173600,132549930,18490,18490,18490,18490,1239
|
|
20250108,173500,132549930,18490,18490,18490,18490,0
|
|
20250108,173400,132549930,18490,18490,18490,18490,0
|
|
20250108,173300,132549930,18490,18490,18490,18490,0
|
|
20250108,173200,132549930,18490,18490,18490,18490,0
|
|
20250108,173100,132549930,18490,18490,18490,18490,0
|
|
20250108,173000,132549930,18490,18490,18490,18490,0
|
|
20250108,172900,132549930,18490,18490,18490,18490,0
|
|
20250108,172800,132549930,18490,18490,18490,18490,0
|
|
20250108,172700,132549930,18490,18490,18490,18490,0
|
|
20250108,172600,132549930,18490,18490,18490,18490,0
|
|
20250108,172500,132549930,18490,18490,18490,18490,0
|
|
20250108,172400,132549930,18490,18490,18490,18490,0
|
|
20250108,172300,132549930,18490,18490,18490,18490,0
|
|
20250108,172200,132549930,18490,18490,18490,18490,0
|
|
20250108,172100,132549930,18490,18490,18490,18490,0
|
|
20250108,172000,132549930,18490,18490,18490,18490,0
|
|
20250108,171900,132549930,18490,18490,18490,18490,0
|
|
20250108,171800,132549930,18490,18490,18490,18490,0
|
|
20250108,171700,132549930,18490,18490,18490,18490,0
|
|
20250108,171600,132549930,18490,18490,18490,18490,0
|
|
20250108,171500,132549930,18490,18490,18490,18490,0
|
|
20250108,171400,132549930,18490,18490,18490,18490,0
|
|
20250108,171300,132549930,18490,18490,18490,18490,0
|
|
20250108,171200,132549930,18490,18490,18490,18490,0
|
|
20250108,171100,132549930,18490,18490,18490,18490,0
|
|
20250108,171000,132549930,18490,18490,18490,18490,0
|
|
20250108,170900,132549930,18490,18490,18490,18490,0
|
|
20250108,170800,132549930,18490,18490,18490,18490,0
|
|
20250108,170700,132549930,18490,18490,18490,18490,0
|
|
20250108,170600,132549930,18490,18490,18490,18490,1239
|
|
20250108,170500,132549930,18490,18490,18490,18490,0
|
|
20250108,170400,132549930,18490,18490,18490,18490,0
|
|
20250108,170300,132549930,18490,18490,18490,18490,0
|
|
20250108,170200,132549930,18490,18490,18490,18490,0
|
|
20250108,170100,132549930,18490,18490,18490,18490,0
|
|
20250108,170000,132549930,18490,18490,18490,18490,0
|
|
20250108,165900,132549930,18490,18490,18490,18490,0
|
|
20250108,165800,132549930,18490,18490,18490,18490,0
|
|
20250108,165700,132549930,18490,18490,18490,18490,0
|
|
20250108,165600,132549930,18490,18490,18490,18490,0
|
|
20250108,165500,132549930,18490,18490,18490,18490,0
|
|
20250108,165400,132549930,18490,18490,18490,18490,0
|
|
20250108,165300,132549930,18490,18490,18490,18490,0
|
|
20250108,165200,132549930,18490,18490,18490,18490,0
|
|
20250108,165100,132549930,18490,18490,18490,18490,0
|
|
20250108,165000,132549930,18490,18490,18490,18490,0
|
|
20250108,164900,132549930,18490,18490,18490,18490,0
|
|
20250108,164800,132549930,18490,18490,18490,18490,0
|
|
20250108,164700,132549930,18490,18490,18490,18490,0
|
|
20250108,164600,132549930,18490,18490,18490,18490,0
|
|
20250108,164500,132549930,18490,18490,18490,18490,0
|
|
20250108,164400,132549930,18490,18490,18490,18490,0
|
|
20250108,164300,132549930,18490,18490,18490,18490,0
|
|
20250108,164200,132549930,18490,18490,18490,18490,0
|
|
20250108,164100,132549930,18490,18490,18490,18490,0
|
|
20250108,164000,132549930,18490,18490,18490,18490,0
|
|
20250108,163900,132549930,18490,18490,18490,18490,0
|
|
20250108,163800,132549930,18490,18490,18490,18490,0
|
|
20250108,163700,132549930,18490,18490,18490,18490,0
|
|
20250108,163600,132549930,18490,18490,18490,18490,1239
|
|
20250108,163500,132549930,18490,18490,18490,18490,0
|
|
20250108,163400,132549930,18490,18490,18490,18490,0
|
|
20250108,163300,132549930,18490,18490,18490,18490,0
|
|
20250108,163200,132549930,18490,18490,18490,18490,0
|
|
20250108,163100,132549930,18490,18490,18490,18490,0
|
|
20250108,163000,132549930,18490,18490,18490,18490,0
|
|
20250108,162900,132549930,18490,18490,18490,18490,0
|
|
20250108,162800,132549930,18490,18490,18490,18490,0
|
|
20250108,162700,132549930,18490,18490,18490,18490,0
|
|
20250108,162600,132549930,18490,18490,18490,18490,0
|
|
20250108,162500,132549930,18490,18490,18490,18490,0
|
|
20250108,162400,132549930,18490,18490,18490,18490,0
|
|
20250108,162300,132549930,18490,18490,18490,18490,0
|
|
20250108,162200,132549930,18490,18490,18490,18490,0
|
|
20250108,162100,132549930,18490,18490,18490,18490,0
|
|
20250108,162000,132549930,18490,18490,18490,18490,0
|
|
20250108,161900,132549930,18490,18490,18490,18490,0
|
|
20250108,161800,132549930,18490,18490,18490,18490,0
|
|
20250108,161700,132549930,18490,18490,18490,18490,0
|
|
20250108,161600,132549930,18490,18490,18490,18490,0
|
|
20250108,161500,132549930,18490,18490,18490,18490,0
|
|
20250108,161400,132549930,18490,18490,18490,18490,0
|
|
20250108,161300,132549930,18490,18490,18490,18490,0
|
|
20250108,161200,132549930,18490,18490,18490,18490,0
|
|
20250108,161100,132549930,18490,18490,18490,18490,0
|
|
20250108,161000,132549930,18490,18490,18490,18490,0
|
|
20250108,160900,132549930,18490,18490,18490,18490,0
|
|
20250108,160800,132549930,18490,18490,18490,18490,0
|
|
20250108,160700,132549930,18490,18490,18490,18490,0
|
|
20250108,160600,132549930,18490,18490,18490,18490,1239
|
|
20250108,160500,132549930,18490,18490,18490,18490,0
|
|
20250108,160400,132549930,18490,18490,18490,18490,0
|
|
20250108,160300,132549930,18490,18490,18490,18490,0
|
|
20250108,160200,132549930,18490,18490,18490,18490,0
|
|
20250108,160100,132549930,18490,18490,18490,18490,0
|
|
20250108,160000,132549930,18490,18490,18490,18490,0
|
|
20250108,155900,132549930,18490,18490,18490,18490,0
|
|
20250108,155800,132549930,18490,18490,18490,18490,0
|
|
20250108,155700,132549930,18490,18490,18490,18490,0
|
|
20250108,155600,132549930,18490,18490,18490,18490,0
|
|
20250108,155500,132549930,18490,18490,18490,18490,0
|
|
20250108,155400,132549930,18490,18490,18490,18490,0
|
|
20250108,155300,132549930,18490,18490,18490,18490,0
|
|
20250108,155200,132549930,18490,18490,18490,18490,0
|
|
20250108,155100,132549930,18490,18490,18490,18490,0
|
|
20250108,155000,132549930,18490,18490,18490,18490,0
|
|
20250108,154900,132549930,18490,18490,18490,18490,0
|
|
20250108,154800,132549930,18490,18490,18490,18490,0
|
|
20250108,154700,132549930,18490,18490,18490,18490,0
|
|
20250108,154600,132549930,18490,18490,18490,18490,0
|
|
20250108,154500,132549930,18490,18490,18490,18490,0
|
|
20250108,154400,132549930,18490,18490,18490,18490,0
|
|
20250108,154300,132549930,18490,18490,18490,18490,0
|
|
20250108,154200,132549930,18490,18490,18490,18490,0
|
|
20250108,154100,132549930,18490,18490,18490,18490,0
|
|
20250108,154000,132549930,18490,18490,18490,18490,0
|
|
20250108,153900,132549930,18490,18490,18490,18490,0
|
|
20250108,153800,132549930,18490,18490,18490,18490,0
|
|
20250108,153700,132549930,18490,18490,18490,18490,0
|
|
20250108,153600,132549930,18490,18490,18490,18490,1239
|
|
20250108,153500,132549930,18490,18490,18490,18490,0
|
|
20250108,153400,132549930,18490,18490,18490,18490,0
|
|
20250108,153300,132549930,18490,18490,18490,18490,0
|
|
20250108,153200,132549930,18490,18490,18490,18490,0
|
|
20250108,153100,132549930,18490,18490,18490,18490,0
|
|
20250108,153000,132549930,18490,18490,18490,18490,1239
|
|
20250108,152900,109640820,18480,18480,18480,18480,0
|
|
20250108,152800,109640820,18480,18480,18480,18480,0
|
|
20250108,152700,109640820,18480,18480,18480,18480,0
|
|
20250108,152600,109640820,18480,18480,18480,18480,0
|
|
20250108,152500,109640820,18480,18480,18480,18480,0
|
|
20250108,152400,109640820,18480,18480,18480,18480,0
|
|
20250108,152300,109640820,18480,18480,18480,18480,0
|
|
20250108,152200,109640820,18480,18480,18480,18480,0
|
|
20250108,152100,109640820,18480,18480,18480,18480,0
|
|
20250108,152000,109640820,18480,18480,18480,18480,0
|
|
20250108,151900,109640820,18480,18330,18490,18330,520
|
|
20250108,151800,100060250,18430,18430,18430,18430,0
|
|
20250108,151700,100060250,18430,18420,18430,18330,188
|
|
20250108,151600,96600910,18420,18420,18420,18410,35
|
|
20250108,151500,95956220,18330,18330,18330,18330,15
|
|
20250108,151400,95681270,18420,18420,18420,18420,5
|
|
20250108,151300,95589170,18420,18420,18420,18420,0
|
|
20250108,151200,95589170,18420,18420,18420,18420,0
|
|
20250108,151100,95589170,18420,18420,18420,18420,0
|
|
20250108,151000,95589170,18420,18420,18420,18420,0
|
|
20250108,150900,95589170,18420,18410,18420,18410,33
|
|
20250108,150800,94981630,18420,18420,18420,18420,0
|
|
20250108,150700,94981630,18420,18420,18420,18420,0
|
|
20250108,150600,94981630,18420,18420,18420,18420,0
|
|
20250108,150500,94981630,18420,18420,18420,18420,0
|
|
20250108,150400,94981630,18420,18420,18420,18420,0
|
|
20250108,150300,94981630,18420,18410,18420,18410,11
|
|
20250108,150200,94779110,18330,18330,18330,18330,111
|
|
20250108,150100,92744480,18340,18340,18340,18340,28
|
|
20250108,150000,92230960,18420,18420,18420,18420,1
|
|
20250108,145900,92212540,18340,18340,18340,18340,0
|
|
20250108,145800,92212540,18340,18340,18340,18340,0
|
|
20250108,145700,92212540,18340,18340,18340,18340,0
|
|
20250108,145600,92212540,18340,18420,18430,18340,482
|
|
20250108,145500,83337430,18420,18420,18420,18420,1
|
|
20250108,145400,83319010,18430,18430,18430,18430,0
|
|
20250108,145300,83319010,18430,18430,18430,18430,0
|
|
20250108,145200,83319010,18430,18430,18430,18430,0
|
|
20250108,145100,83319010,18430,18430,18430,18430,0
|
|
20250108,145000,83319010,18430,18430,18430,18430,0
|
|
20250108,144900,83319010,18430,18430,18430,18430,0
|
|
20250108,144800,83319010,18430,18430,18430,18430,0
|
|
20250108,144700,83319010,18430,18340,18430,18340,4
|
|
20250108,144600,83245470,18430,18350,18430,18340,19
|
|
20250108,144500,82896870,18430,18430,18430,18430,0
|
|
20250108,144400,82896870,18430,18430,18430,18430,0
|
|
20250108,144300,82896870,18430,18430,18430,18430,0
|
|
20250108,144200,82896870,18430,18430,18430,18430,0
|
|
20250108,144100,82896870,18430,18430,18430,18430,0
|
|
20250108,144000,82896870,18430,18430,18430,18430,0
|
|
20250108,143900,82896870,18430,18430,18430,18430,0
|
|
20250108,143800,82896870,18430,18420,18430,18420,57
|
|
20250108,143700,81846920,18400,18400,18400,18400,1
|
|
20250108,143600,81828520,18430,18430,18430,18430,0
|
|
20250108,143500,81828520,18430,18430,18430,18430,0
|
|
20250108,143400,81828520,18430,18430,18430,18430,0
|
|
20250108,143300,81828520,18430,18430,18430,18430,0
|
|
20250108,143200,81828520,18430,18430,18430,18430,0
|
|
20250108,143100,81828520,18430,18430,18430,18430,0
|
|
20250108,143000,81828520,18430,18430,18430,18430,0
|
|
20250108,142900,81828520,18430,18430,18430,18430,0
|
|
20250108,142800,81828520,18430,18430,18430,18430,0
|
|
20250108,142700,81828520,18430,18430,18430,18430,0
|
|
20250108,142600,81828520,18430,18430,18430,18430,0
|
|
20250108,142500,81828520,18430,18350,18430,18350,65
|
|
20250108,142400,80632050,18430,18350,18430,18350,3
|
|
20250108,142300,80576850,18430,18430,18430,18430,0
|
|
20250108,142200,80576850,18430,18410,18430,18350,63
|
|
20250108,142100,79417580,18340,18340,18340,18340,0
|
|
20250108,142000,79417580,18340,18350,18350,18340,235
|
|
20250108,141900,75107120,18350,18350,18350,18350,5
|
|
20250108,141800,75015370,18350,18350,18350,18350,0
|
|
20250108,141700,75015370,18350,18350,18350,18350,0
|
|
20250108,141600,75015370,18350,18360,18360,18350,10
|
|
20250108,141500,74831790,18360,18360,18360,18360,0
|
|
20250108,141400,74831790,18360,18360,18360,18360,0
|
|
20250108,141300,74831790,18360,18360,18360,18360,0
|
|
20250108,141200,74831790,18360,18360,18360,18360,0
|
|
20250108,141100,74831790,18360,18360,18360,18360,15
|
|
20250108,141000,74556390,18420,18420,18420,18420,0
|
|
20250108,140900,74556390,18420,18420,18420,18420,0
|
|
20250108,140800,74556390,18420,18420,18420,18420,0
|
|
20250108,140700,74556390,18420,18420,18420,18420,0
|
|
20250108,140600,74556390,18420,18420,18420,18420,0
|
|
20250108,140500,74556390,18420,18420,18420,18420,0
|
|
20250108,140400,74556390,18420,18420,18420,18420,0
|
|
20250108,140300,74556390,18420,18420,18420,18420,0
|
|
20250108,140200,74556390,18420,18420,18420,18420,0
|
|
20250108,140100,74556390,18420,18420,18420,18420,1
|
|
20250108,140000,74537970,18350,18350,18350,18350,0
|
|
20250108,135900,74537970,18350,18350,18350,18350,0
|
|
20250108,135800,74537970,18350,18350,18350,18350,0
|
|
20250108,135700,74537970,18350,18350,18350,18350,1
|
|
20250108,135600,74519620,18350,18410,18410,18350,417
|
|
20250108,135500,66846550,18360,18360,18360,18360,0
|
|
20250108,135400,66846550,18360,18360,18360,18360,0
|
|
20250108,135300,66846550,18360,18360,18360,18360,0
|
|
20250108,135200,66846550,18360,18360,18360,18360,0
|
|
20250108,135100,66846550,18360,18360,18360,18360,0
|
|
20250108,135000,66846550,18360,18360,18360,18360,0
|
|
20250108,134900,66846550,18360,18360,18360,18360,0
|
|
20250108,134800,66846550,18360,18360,18360,18360,0
|
|
20250108,134700,66846550,18360,18360,18360,18360,0
|
|
20250108,134600,66846550,18360,18360,18360,18360,3
|
|
20250108,134500,66791470,18360,18360,18360,18360,2
|
|
20250108,134400,66754750,18430,18430,18430,18430,0
|
|
20250108,134300,66754750,18430,18430,18430,18430,0
|
|
20250108,134200,66754750,18430,18430,18430,18430,0
|
|
20250108,134100,66754750,18430,18430,18430,18430,0
|
|
20250108,134000,66754750,18430,18430,18430,18430,0
|
|
20250108,133900,66754750,18430,18430,18430,18430,0
|
|
20250108,133800,66754750,18430,18430,18430,18430,0
|
|
20250108,133700,66754750,18430,18430,18430,18430,0
|
|
20250108,133600,66754750,18430,18430,18430,18430,0
|
|
20250108,133500,66754750,18430,18370,18430,18360,12
|
|
20250108,133400,66534250,18430,18430,18430,18430,0
|
|
20250108,133300,66534250,18430,18430,18430,18430,0
|
|
20250108,133200,66534250,18430,18430,18430,18430,0
|
|
20250108,133100,66534250,18430,18430,18430,18430,0
|
|
20250108,133000,66534250,18430,18430,18430,18430,0
|
|
20250108,132900,66534250,18430,18430,18430,18430,1
|
|
20250108,132800,66515820,18430,18430,18430,18430,0
|
|
20250108,132700,66515820,18430,18350,18430,18350,35
|
|
20250108,132600,65871730,18360,18380,18380,18360,135
|
|
20250108,132500,63390950,18430,18430,18430,18430,0
|
|
20250108,132400,63390950,18430,18430,18430,18430,0
|
|
20250108,132300,63390950,18430,18430,18430,18430,0
|
|
20250108,132200,63390950,18430,18430,18430,18430,0
|
|
20250108,132100,63390950,18430,18430,18430,18430,0
|
|
20250108,132000,63390950,18430,18430,18430,18430,0
|
|
20250108,131900,63390950,18430,18430,18430,18430,0
|
|
20250108,131800,63390950,18430,18430,18430,18430,0
|
|
20250108,131700,63390950,18430,18430,18430,18430,0
|
|
20250108,131600,63390950,18430,18430,18430,18430,0
|
|
20250108,131500,63390950,18430,18380,18430,18380,11
|
|
20250108,131400,63188720,18430,18410,18430,18410,66
|
|
20250108,131300,61973030,18410,18410,18410,18410,0
|
|
20250108,131200,61973030,18410,18410,18410,18410,0
|
|
20250108,131100,61973030,18410,18410,18410,18410,0
|
|
20250108,131000,61973030,18410,18410,18410,18410,0
|
|
20250108,130900,61973030,18410,18410,18410,18410,0
|
|
20250108,130800,61973030,18410,18410,18410,18410,0
|
|
20250108,130700,61973030,18410,18410,18410,18410,0
|
|
20250108,130600,61973030,18410,18410,18410,18410,0
|
|
20250108,130500,61973030,18410,18410,18410,18410,0
|
|
20250108,130400,61973030,18410,18410,18410,18410,0
|
|
20250108,130300,61973030,18410,18410,18410,18410,0
|
|
20250108,130200,61973030,18410,18410,18410,18410,0
|
|
20250108,130100,61973030,18410,18410,18410,18410,0
|
|
20250108,130000,61973030,18410,18410,18410,18410,0
|
|
20250108,125900,61973030,18410,18410,18410,18340,61
|
|
20250108,125800,60850720,18410,18400,18410,18350,119
|
|
20250108,125700,58661260,18410,18410,18410,18410,0
|
|
20250108,125600,58661260,18410,18410,18410,18410,0
|
|
20250108,125500,58661260,18410,18410,18410,18410,0
|
|
20250108,125400,58661260,18410,18410,18410,18410,0
|
|
20250108,125300,58661260,18410,18410,18410,18410,0
|
|
20250108,125200,58661260,18410,18410,18410,18410,0
|
|
20250108,125100,58661260,18410,18410,18410,18410,0
|
|
20250108,125000,58661260,18410,18410,18410,18410,0
|
|
20250108,124900,58661260,18410,18410,18410,18410,0
|
|
20250108,124800,58661260,18410,18410,18410,18410,0
|
|
20250108,124700,58661260,18410,18410,18410,18410,0
|
|
20250108,124600,58661260,18410,18410,18410,18410,0
|
|
20250108,124500,58661260,18410,18410,18410,18410,0
|
|
20250108,124400,58661260,18410,18410,18410,18410,0
|
|
20250108,124300,58661260,18410,18410,18410,18410,0
|
|
20250108,124200,58661260,18410,18410,18410,18410,0
|
|
20250108,124100,58661260,18410,18410,18410,18410,0
|
|
20250108,124000,58661260,18410,18410,18410,18410,0
|
|
20250108,123900,58661260,18410,18410,18410,18410,0
|
|
20250108,123800,58661260,18410,18410,18410,18410,0
|
|
20250108,123700,58661260,18410,18410,18410,18410,0
|
|
20250108,123600,58661260,18410,18410,18410,18410,0
|
|
20250108,123500,58661260,18410,18410,18410,18410,1
|
|
20250108,123400,58642850,18330,18330,18330,18330,0
|
|
20250108,123300,58642850,18330,18330,18330,18330,0
|
|
20250108,123200,58642850,18330,18330,18330,18330,17
|
|
20250108,123100,58331240,18400,18400,18400,18400,0
|
|
20250108,123000,58331240,18400,18400,18400,18400,0
|
|
20250108,122900,58331240,18400,18400,18400,18400,0
|
|
20250108,122800,58331240,18400,18400,18400,18400,1
|
|
20250108,122700,58312840,18410,18410,18410,18410,1
|
|
20250108,122600,58294430,18320,18320,18320,18320,0
|
|
20250108,122500,58294430,18320,18320,18320,18320,0
|
|
20250108,122400,58294430,18320,18320,18320,18320,0
|
|
20250108,122300,58294430,18320,18320,18320,18320,0
|
|
20250108,122200,58294430,18320,18320,18320,18320,0
|
|
20250108,122100,58294430,18320,18320,18320,18320,0
|
|
20250108,122000,58294430,18320,18320,18320,18320,0
|
|
20250108,121900,58294430,18320,18320,18320,18320,0
|
|
20250108,121800,58294430,18320,18320,18320,18320,0
|
|
20250108,121700,58294430,18320,18320,18320,18320,0
|
|
20250108,121600,58294430,18320,18320,18320,18320,0
|
|
20250108,121500,58294430,18320,18320,18320,18320,4
|
|
20250108,121400,58221150,18320,18320,18320,18320,9
|
|
20250108,121300,58056270,18320,18320,18320,18320,0
|
|
20250108,121200,58056270,18320,18320,18320,18320,0
|
|
20250108,121100,58056270,18320,18320,18320,18320,11
|
|
20250108,121000,57854750,18310,18310,18310,18310,0
|
|
20250108,120900,57854750,18310,18310,18310,18310,0
|
|
20250108,120800,57854750,18310,18310,18310,18310,0
|
|
20250108,120700,57854750,18310,18310,18310,18310,0
|
|
20250108,120600,57854750,18310,18310,18310,18310,0
|
|
20250108,120500,57854750,18310,18320,18320,18310,28
|
|
20250108,120400,57341830,18310,18310,18310,18310,0
|
|
20250108,120300,57341830,18310,18310,18310,18310,0
|
|
20250108,120200,57341830,18310,18310,18310,18310,0
|
|
20250108,120100,57341830,18310,18310,18310,18310,0
|
|
20250108,120000,57341830,18310,18310,18310,18310,0
|
|
20250108,115900,57341830,18310,18310,18310,18310,0
|
|
20250108,115800,57341830,18310,18310,18310,18310,0
|
|
20250108,115700,57341830,18310,18310,18310,18310,0
|
|
20250108,115600,57341830,18310,18310,18310,18310,0
|
|
20250108,115500,57341830,18310,18310,18310,18310,15
|
|
20250108,115400,57067180,18410,18410,18410,18410,1
|
|
20250108,115300,57048770,18310,18310,18310,18310,6
|
|
20250108,115200,56938910,18310,18320,18320,18310,144
|
|
20250108,115100,54301030,18410,18410,18410,18410,0
|
|
20250108,115000,54301030,18410,18410,18410,18410,0
|
|
20250108,114900,54301030,18410,18410,18410,18410,0
|
|
20250108,114800,54301030,18410,18410,18410,18410,0
|
|
20250108,114700,54301030,18410,18410,18410,18410,0
|
|
20250108,114600,54301030,18410,18410,18410,18410,1
|
|
20250108,114500,54282620,18320,18320,18320,18320,0
|
|
20250108,114400,54282620,18320,18320,18320,18320,0
|
|
20250108,114300,54282620,18320,18320,18320,18320,1
|
|
20250108,114200,54264300,18410,18410,18410,18410,1
|
|
20250108,114100,54245890,18320,18320,18320,18320,0
|
|
20250108,114000,54245890,18320,18320,18320,18320,0
|
|
20250108,113900,54245890,18320,18320,18320,18320,0
|
|
20250108,113800,54245890,18320,18320,18320,18320,0
|
|
20250108,113700,54245890,18320,18320,18320,18320,0
|
|
20250108,113600,54245890,18320,18410,18410,18310,12
|
|
20250108,113500,54025160,18420,18420,18420,18420,0
|
|
20250108,113400,54025160,18420,18420,18420,18420,0
|
|
20250108,113300,54025160,18420,18420,18420,18420,0
|
|
20250108,113200,54025160,18420,18420,18420,18420,0
|
|
20250108,113100,54025160,18420,18420,18420,18420,0
|
|
20250108,113000,54025160,18420,18420,18420,18420,0
|
|
20250108,112900,54025160,18420,18420,18420,18420,0
|
|
20250108,112800,54025160,18420,18420,18420,18420,0
|
|
20250108,112700,54025160,18420,18420,18420,18420,0
|
|
20250108,112600,54025160,18420,18420,18420,18420,0
|
|
20250108,112500,54025160,18420,18420,18420,18420,0
|
|
20250108,112400,54025160,18420,18420,18420,18420,0
|
|
20250108,112300,54025160,18420,18420,18420,18420,0
|
|
20250108,112200,54025160,18420,18420,18420,18420,0
|
|
20250108,112100,54025160,18420,18420,18420,18420,0
|
|
20250108,112000,54025160,18420,18420,18420,18420,0
|
|
20250108,111900,54025160,18420,18420,18420,18420,0
|
|
20250108,111800,54025160,18420,18420,18420,18300,3
|
|
20250108,111700,53970020,18300,18330,18330,18300,282
|
|
20250108,111600,48805390,18330,18430,18430,18330,3
|
|
20250108,111500,48750200,18430,18430,18430,18430,0
|
|
20250108,111400,48750200,18430,18430,18430,18430,0
|
|
20250108,111300,48750200,18430,18430,18430,18430,1
|
|
20250108,111200,48731770,18330,18430,18430,18330,18
|
|
20250108,111100,48401030,18430,18430,18430,18430,0
|
|
20250108,111000,48401030,18430,18430,18430,18430,0
|
|
20250108,110900,48401030,18430,18430,18430,18430,0
|
|
20250108,110800,48401030,18430,18430,18430,18430,16
|
|
20250108,110700,48106150,18430,18430,18430,18430,0
|
|
20250108,110600,48106150,18430,18430,18430,18430,0
|
|
20250108,110500,48106150,18430,18430,18430,18430,0
|
|
20250108,110400,48106150,18430,18430,18430,18430,0
|
|
20250108,110300,48106150,18430,18330,18430,18300,268
|
|
20250108,110200,43197320,18440,18440,18440,18440,1
|
|
20250108,110100,43178880,18400,18400,18400,18400,10
|
|
20250108,110000,42994880,18440,18400,18440,18330,16
|
|
20250108,105900,42700480,18450,18330,18460,18330,11
|
|
20250108,105800,42498000,18390,18450,18460,18390,21
|
|
20250108,105700,42111140,18310,18450,18450,18310,366
|
|
20250108,105600,35366580,18440,18440,18440,18440,10
|
|
20250108,105500,35182180,18440,18340,18440,18330,9
|
|
20250108,105400,35016830,18330,18420,18420,18330,16
|
|
20250108,105300,34722650,18440,18450,18450,18440,11
|
|
20250108,105200,34519800,18440,18440,18440,18440,10
|
|
20250108,105100,34335400,18450,18390,18450,18390,26
|
|
20250108,105000,33856430,18440,18440,18440,18320,45
|
|
20250108,104900,33028240,18450,18450,18450,18450,0
|
|
20250108,104800,33028240,18450,18450,18450,18450,0
|
|
20250108,104700,33028240,18450,18450,18450,18450,0
|
|
20250108,104600,33028240,18450,18450,18450,18450,0
|
|
20250108,104500,33028240,18450,18450,18450,18450,0
|
|
20250108,104400,33028240,18450,18450,18450,18450,0
|
|
20250108,104300,33028240,18450,18450,18450,18450,0
|
|
20250108,104200,33028240,18450,18450,18450,18450,0
|
|
20250108,104100,33028240,18450,18450,18450,18450,0
|
|
20250108,104000,33028240,18450,18310,18450,18310,60
|
|
20250108,103900,31924910,18440,18440,18440,18440,0
|
|
20250108,103800,31924910,18440,18440,18440,18440,0
|
|
20250108,103700,31924910,18440,18440,18440,18440,0
|
|
20250108,103600,31924910,18440,18420,18440,18420,12
|
|
20250108,103500,31703810,18310,18320,18320,18310,70
|
|
20250108,103400,30421760,18440,18440,18440,18440,0
|
|
20250108,103300,30421760,18440,18440,18440,18440,0
|
|
20250108,103200,30421760,18440,18440,18440,18440,0
|
|
20250108,103100,30421760,18440,18440,18440,18440,0
|
|
20250108,103000,30421760,18440,18440,18440,18440,0
|
|
20250108,102900,30421760,18440,18440,18440,18440,0
|
|
20250108,102800,30421760,18440,18440,18440,18440,0
|
|
20250108,102700,30421760,18440,18420,18440,18420,6
|
|
20250108,102600,30311220,18440,18440,18440,18440,0
|
|
20250108,102500,30311220,18440,18440,18440,18440,1
|
|
20250108,102400,30292780,18320,18320,18320,18320,0
|
|
20250108,102300,30292780,18320,18320,18320,18320,0
|
|
20250108,102200,30292780,18320,18320,18320,18320,1
|
|
20250108,102100,30274460,18470,18470,18470,18470,0
|
|
20250108,102000,30274460,18470,18470,18470,18470,0
|
|
20250108,101900,30274460,18470,18470,18470,18470,0
|
|
20250108,101800,30274460,18470,18470,18470,18470,0
|
|
20250108,101700,30274460,18470,18470,18470,18470,0
|
|
20250108,101600,30274460,18470,18470,18470,18470,0
|
|
20250108,101500,30274460,18470,18470,18470,18470,0
|
|
20250108,101400,30274460,18470,18470,18470,18470,0
|
|
20250108,101300,30274460,18470,18470,18470,18470,0
|
|
20250108,101200,30274460,18470,18470,18470,18470,0
|
|
20250108,101100,30274460,18470,18470,18470,18470,0
|
|
20250108,101000,30274460,18470,18470,18470,18470,0
|
|
20250108,100900,30274460,18470,18470,18470,18470,0
|
|
20250108,100800,30274460,18470,18470,18470,18470,0
|
|
20250108,100700,30274460,18470,18470,18470,18470,0
|
|
20250108,100600,30274460,18470,18440,18480,18280,114
|
|
20250108,100500,28174560,18450,18280,18450,18280,249
|
|
20250108,100400,23595200,18270,18270,18270,18270,0
|
|
20250108,100300,23595200,18270,18270,18270,18270,0
|
|
20250108,100200,23595200,18270,18270,18270,18270,0
|
|
20250108,100100,23595200,18270,18270,18270,18270,0
|
|
20250108,100000,23595200,18270,18270,18270,18270,0
|
|
20250108,095900,23595200,18270,18270,18270,18270,0
|
|
20250108,095800,23595200,18270,18270,18270,18270,0
|
|
20250108,095700,23595200,18270,18270,18270,18270,0
|
|
20250108,095600,23595200,18270,18270,18270,18270,20
|
|
20250108,095500,23229800,18450,18270,18480,18270,28
|
|
20250108,095400,22714650,18300,18260,18300,18230,60
|
|
20250108,095300,21619680,18480,18480,18480,18480,0
|
|
20250108,095200,21619680,18480,18480,18480,18480,0
|
|
20250108,095100,21619680,18480,18480,18480,18480,0
|
|
20250108,095000,21619680,18480,18250,18480,18250,6
|
|
20250108,094900,21509950,18270,18270,18270,18270,34
|
|
20250108,094800,20888770,18480,18480,18480,18480,0
|
|
20250108,094700,20888770,18480,18270,18480,18270,64
|
|
20250108,094600,19719070,18480,18480,18480,18480,0
|
|
20250108,094500,19719070,18480,18480,18480,18480,0
|
|
20250108,094400,19719070,18480,18440,18490,18280,169
|
|
20250108,094300,16602210,18290,18290,18290,18290,5
|
|
20250108,094200,16510760,18450,18450,18450,18450,12
|
|
20250108,094100,16289360,18300,18430,18450,18300,120
|
|
20250108,094000,14080110,18300,18300,18430,18300,35
|
|
20250108,093900,13439480,18450,18450,18450,18450,1
|
|
20250108,093800,13421030,18370,18370,18370,18370,20
|
|
20250108,093700,13053630,18450,18390,18450,18390,21
|
|
20250108,093600,12667380,18450,18450,18450,18450,1
|
|
20250108,093500,12648930,18450,18450,18450,18450,0
|
|
20250108,093400,12648930,18450,18450,18450,18450,0
|
|
20250108,093300,12648930,18450,18450,18450,18450,0
|
|
20250108,093200,12648930,18450,18450,18450,18450,1
|
|
20250108,093100,12630480,18450,18450,18450,18450,1
|
|
20250108,093000,12612030,18450,18450,18450,18450,0
|
|
20250108,092900,12612030,18450,18450,18450,18450,0
|
|
20250108,092800,12612030,18450,18450,18450,18450,1
|
|
20250108,092700,12593580,18400,18450,18450,18400,33
|
|
20250108,092600,11985830,18460,18460,18460,18460,0
|
|
20250108,092500,11985830,18460,18300,18460,18280,83
|
|
20250108,092400,10460410,18470,18470,18470,18470,0
|
|
20250108,092300,10460410,18470,18470,18470,18470,10
|
|
20250108,092200,10275710,18500,18500,18500,18500,0
|
|
20250108,092100,10275710,18500,18500,18500,18500,0
|
|
20250108,092000,10275710,18500,18470,18500,18470,60
|
|
20250108,091900,9166520,18280,18280,18280,18280,9
|
|
20250108,091800,9002000,18480,18430,18480,18430,80
|
|
20250108,091700,7525240,18430,18430,18430,18430,1
|
|
20250108,091600,7506810,18470,18470,18470,18470,0
|
|
20250108,091500,7506810,18470,18470,18470,18470,5
|
|
20250108,091400,7414460,18480,18280,18480,18280,12
|
|
20250108,091300,7194900,18500,18500,18500,18500,0
|
|
20250108,091200,7194900,18500,18500,18500,18500,0
|
|
20250108,091100,7194900,18500,18440,18500,18440,100
|
|
20250108,091000,5349370,18270,18440,18440,18270,116
|
|
20250108,090900,3229030,18260,18260,18260,18260,60
|
|
20250108,090800,2133430,18480,18480,18480,18480,0
|
|
20250108,090700,2133430,18480,18480,18480,18480,0
|
|
20250108,090600,2133430,18480,18480,18480,18480,0
|
|
20250108,090500,2133430,18480,18480,18480,18480,0
|
|
20250108,090400,2133430,18480,18370,18480,18370,90
|
|
20250108,090300,480020,18370,18370,18370,18370,0
|
|
20250108,090200,480020,18370,18370,18370,18370,0
|
|
20250108,090100,480020,18370,18370,18370,18370,0
|
|
20250108,090000,480020,18370,18500,18500,18250,26
|