579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183600,164054230,18390,18390,18390,18390,544
|
|
20250113,183500,164054230,18390,18390,18390,18390,0
|
|
20250113,183400,164054230,18390,18390,18390,18390,0
|
|
20250113,183300,164054230,18390,18390,18390,18390,0
|
|
20250113,183200,164054230,18390,18390,18390,18390,0
|
|
20250113,183100,164054230,18390,18390,18390,18390,0
|
|
20250113,183000,164054230,18390,18390,18390,18390,0
|
|
20250113,182900,164054230,18390,18390,18390,18390,0
|
|
20250113,182800,164054230,18390,18390,18390,18390,0
|
|
20250113,182700,164054230,18390,18390,18390,18390,0
|
|
20250113,182600,164054230,18390,18390,18390,18390,0
|
|
20250113,182500,164054230,18390,18390,18390,18390,0
|
|
20250113,182400,164054230,18390,18390,18390,18390,0
|
|
20250113,182300,164054230,18390,18390,18390,18390,0
|
|
20250113,182200,164054230,18390,18390,18390,18390,0
|
|
20250113,182100,164054230,18390,18390,18390,18390,0
|
|
20250113,182000,164054230,18390,18390,18390,18390,0
|
|
20250113,181900,164054230,18390,18390,18390,18390,0
|
|
20250113,181800,164054230,18390,18390,18390,18390,0
|
|
20250113,181700,164054230,18390,18390,18390,18390,0
|
|
20250113,181600,164054230,18390,18390,18390,18390,0
|
|
20250113,181500,164054230,18390,18390,18390,18390,0
|
|
20250113,181400,164054230,18390,18390,18390,18390,0
|
|
20250113,181300,164054230,18390,18390,18390,18390,0
|
|
20250113,181200,164054230,18390,18390,18390,18390,0
|
|
20250113,181100,164054230,18390,18390,18390,18390,0
|
|
20250113,181000,164054230,18390,18390,18390,18390,0
|
|
20250113,180900,164054230,18390,18390,18390,18390,0
|
|
20250113,180800,164054230,18390,18390,18390,18390,0
|
|
20250113,180700,164054230,18390,18390,18390,18390,0
|
|
20250113,180600,164054230,18390,18390,18390,18390,544
|
|
20250113,180500,164054230,18390,18390,18390,18390,0
|
|
20250113,180400,164054230,18390,18390,18390,18390,0
|
|
20250113,180300,164054230,18390,18390,18390,18390,0
|
|
20250113,180200,164054230,18390,18390,18390,18390,0
|
|
20250113,180100,164054230,18390,18390,18390,18390,0
|
|
20250113,180000,164054230,18390,18390,18390,18390,0
|
|
20250113,175900,164054230,18390,18390,18390,18390,0
|
|
20250113,175800,164054230,18390,18390,18390,18390,0
|
|
20250113,175700,164054230,18390,18390,18390,18390,0
|
|
20250113,175600,164054230,18390,18390,18390,18390,0
|
|
20250113,175500,164054230,18390,18390,18390,18390,0
|
|
20250113,175400,164054230,18390,18390,18390,18390,0
|
|
20250113,175300,164054230,18390,18390,18390,18390,0
|
|
20250113,175200,164054230,18390,18390,18390,18390,0
|
|
20250113,175100,164054230,18390,18390,18390,18390,0
|
|
20250113,175000,164054230,18390,18390,18390,18390,0
|
|
20250113,174900,164054230,18390,18390,18390,18390,0
|
|
20250113,174800,164054230,18390,18390,18390,18390,0
|
|
20250113,174700,164054230,18390,18390,18390,18390,0
|
|
20250113,174600,164054230,18390,18390,18390,18390,0
|
|
20250113,174500,164054230,18390,18390,18390,18390,0
|
|
20250113,174400,164054230,18390,18390,18390,18390,0
|
|
20250113,174300,164054230,18390,18390,18390,18390,0
|
|
20250113,174200,164054230,18390,18390,18390,18390,0
|
|
20250113,174100,164054230,18390,18390,18390,18390,0
|
|
20250113,174000,164054230,18390,18390,18390,18390,0
|
|
20250113,173900,164054230,18390,18390,18390,18390,0
|
|
20250113,173800,164054230,18390,18390,18390,18390,0
|
|
20250113,173700,164054230,18390,18390,18390,18390,0
|
|
20250113,173600,164054230,18390,18390,18390,18390,544
|
|
20250113,173500,164054230,18390,18390,18390,18390,0
|
|
20250113,173400,164054230,18390,18390,18390,18390,0
|
|
20250113,173300,164054230,18390,18390,18390,18390,0
|
|
20250113,173200,164054230,18390,18390,18390,18390,0
|
|
20250113,173100,164054230,18390,18390,18390,18390,0
|
|
20250113,173000,164054230,18390,18390,18390,18390,0
|
|
20250113,172900,164054230,18390,18390,18390,18390,0
|
|
20250113,172800,164054230,18390,18390,18390,18390,0
|
|
20250113,172700,164054230,18390,18390,18390,18390,0
|
|
20250113,172600,164054230,18390,18390,18390,18390,0
|
|
20250113,172500,164054230,18390,18390,18390,18390,0
|
|
20250113,172400,164054230,18390,18390,18390,18390,0
|
|
20250113,172300,164054230,18390,18390,18390,18390,0
|
|
20250113,172200,164054230,18390,18390,18390,18390,0
|
|
20250113,172100,164054230,18390,18390,18390,18390,0
|
|
20250113,172000,164054230,18390,18390,18390,18390,0
|
|
20250113,171900,164054230,18390,18390,18390,18390,0
|
|
20250113,171800,164054230,18390,18390,18390,18390,0
|
|
20250113,171700,164054230,18390,18390,18390,18390,0
|
|
20250113,171600,164054230,18390,18390,18390,18390,0
|
|
20250113,171500,164054230,18390,18390,18390,18390,0
|
|
20250113,171400,164054230,18390,18390,18390,18390,0
|
|
20250113,171300,164054230,18390,18390,18390,18390,0
|
|
20250113,171200,164054230,18390,18390,18390,18390,0
|
|
20250113,171100,164054230,18390,18390,18390,18390,0
|
|
20250113,171000,164054230,18390,18390,18390,18390,0
|
|
20250113,170900,164054230,18390,18390,18390,18390,0
|
|
20250113,170800,164054230,18390,18390,18390,18390,0
|
|
20250113,170700,164054230,18390,18390,18390,18390,0
|
|
20250113,170600,164054230,18390,18390,18390,18390,544
|
|
20250113,170500,164054230,18390,18390,18390,18390,0
|
|
20250113,170400,164054230,18390,18390,18390,18390,0
|
|
20250113,170300,164054230,18390,18390,18390,18390,0
|
|
20250113,170200,164054230,18390,18390,18390,18390,0
|
|
20250113,170100,164054230,18390,18390,18390,18390,0
|
|
20250113,170000,164054230,18390,18390,18390,18390,0
|
|
20250113,165900,164054230,18390,18390,18390,18390,0
|
|
20250113,165800,164054230,18390,18390,18390,18390,0
|
|
20250113,165700,164054230,18390,18390,18390,18390,0
|
|
20250113,165600,164054230,18390,18390,18390,18390,0
|
|
20250113,165500,164054230,18390,18390,18390,18390,0
|
|
20250113,165400,164054230,18390,18390,18390,18390,0
|
|
20250113,165300,164054230,18390,18390,18390,18390,0
|
|
20250113,165200,164054230,18390,18390,18390,18390,0
|
|
20250113,165100,164054230,18390,18390,18390,18390,0
|
|
20250113,165000,164054230,18390,18390,18390,18390,0
|
|
20250113,164900,164054230,18390,18390,18390,18390,0
|
|
20250113,164800,164054230,18390,18390,18390,18390,0
|
|
20250113,164700,164054230,18390,18390,18390,18390,0
|
|
20250113,164600,164054230,18390,18390,18390,18390,0
|
|
20250113,164500,164054230,18390,18390,18390,18390,0
|
|
20250113,164400,164054230,18390,18390,18390,18390,0
|
|
20250113,164300,164054230,18390,18390,18390,18390,0
|
|
20250113,164200,164054230,18390,18390,18390,18390,0
|
|
20250113,164100,164054230,18390,18390,18390,18390,0
|
|
20250113,164000,164054230,18390,18390,18390,18390,0
|
|
20250113,163900,164054230,18390,18390,18390,18390,0
|
|
20250113,163800,164054230,18390,18390,18390,18390,0
|
|
20250113,163700,164054230,18390,18390,18390,18390,0
|
|
20250113,163600,164054230,18390,18390,18390,18390,544
|
|
20250113,163500,164054230,18390,18390,18390,18390,0
|
|
20250113,163400,164054230,18390,18390,18390,18390,0
|
|
20250113,163300,164054230,18390,18390,18390,18390,0
|
|
20250113,163200,164054230,18390,18390,18390,18390,0
|
|
20250113,163100,164054230,18390,18390,18390,18390,0
|
|
20250113,163000,164054230,18390,18390,18390,18390,0
|
|
20250113,162900,164054230,18390,18390,18390,18390,0
|
|
20250113,162800,164054230,18390,18390,18390,18390,0
|
|
20250113,162700,164054230,18390,18390,18390,18390,0
|
|
20250113,162600,164054230,18390,18390,18390,18390,0
|
|
20250113,162500,164054230,18390,18390,18390,18390,0
|
|
20250113,162400,164054230,18390,18390,18390,18390,0
|
|
20250113,162300,164054230,18390,18390,18390,18390,0
|
|
20250113,162200,164054230,18390,18390,18390,18390,0
|
|
20250113,162100,164054230,18390,18390,18390,18390,0
|
|
20250113,162000,164054230,18390,18390,18390,18390,0
|
|
20250113,161900,164054230,18390,18390,18390,18390,0
|
|
20250113,161800,164054230,18390,18390,18390,18390,0
|
|
20250113,161700,164054230,18390,18390,18390,18390,0
|
|
20250113,161600,164054230,18390,18390,18390,18390,0
|
|
20250113,161500,164054230,18390,18390,18390,18390,0
|
|
20250113,161400,164054230,18390,18390,18390,18390,0
|
|
20250113,161300,164054230,18390,18390,18390,18390,0
|
|
20250113,161200,164054230,18390,18390,18390,18390,0
|
|
20250113,161100,164054230,18390,18390,18390,18390,0
|
|
20250113,161000,164054230,18390,18390,18390,18390,0
|
|
20250113,160900,164054230,18390,18390,18390,18390,0
|
|
20250113,160800,164054230,18390,18390,18390,18390,0
|
|
20250113,160700,164054230,18390,18390,18390,18390,0
|
|
20250113,160600,164054230,18390,18390,18390,18390,544
|
|
20250113,160500,164054230,18390,18390,18390,18390,0
|
|
20250113,160400,164054230,18390,18390,18390,18390,0
|
|
20250113,160300,164054230,18390,18390,18390,18390,0
|
|
20250113,160200,164054230,18390,18390,18390,18390,0
|
|
20250113,160100,164054230,18390,18390,18390,18390,0
|
|
20250113,160000,164054230,18390,18390,18390,18390,0
|
|
20250113,155900,164054230,18390,18390,18390,18390,0
|
|
20250113,155800,164054230,18390,18390,18390,18390,0
|
|
20250113,155700,164054230,18390,18390,18390,18390,0
|
|
20250113,155600,164054230,18390,18390,18390,18390,0
|
|
20250113,155500,164054230,18390,18390,18390,18390,0
|
|
20250113,155400,164054230,18390,18390,18390,18390,0
|
|
20250113,155300,164054230,18390,18390,18390,18390,0
|
|
20250113,155200,164054230,18390,18390,18390,18390,0
|
|
20250113,155100,164054230,18390,18390,18390,18390,0
|
|
20250113,155000,164054230,18390,18390,18390,18390,0
|
|
20250113,154900,164054230,18390,18390,18390,18390,0
|
|
20250113,154800,164054230,18390,18390,18390,18390,0
|
|
20250113,154700,164054230,18390,18390,18390,18390,0
|
|
20250113,154600,164054230,18390,18390,18390,18390,0
|
|
20250113,154500,164054230,18390,18390,18390,18390,0
|
|
20250113,154400,164054230,18390,18390,18390,18390,0
|
|
20250113,154300,164054230,18390,18390,18390,18390,0
|
|
20250113,154200,164054230,18390,18390,18390,18390,0
|
|
20250113,154100,164054230,18390,18390,18390,18390,0
|
|
20250113,154000,164054230,18390,18390,18390,18390,0
|
|
20250113,153900,164054230,18390,18390,18390,18390,0
|
|
20250113,153800,164054230,18390,18390,18390,18390,0
|
|
20250113,153700,164054230,18390,18390,18390,18390,0
|
|
20250113,153600,164054230,18390,18390,18390,18390,544
|
|
20250113,153500,164054230,18390,18390,18390,18390,0
|
|
20250113,153400,164054230,18390,18390,18390,18390,0
|
|
20250113,153300,164054230,18390,18390,18390,18390,0
|
|
20250113,153200,164054230,18390,18390,18390,18390,0
|
|
20250113,153100,164054230,18390,18390,18390,18390,0
|
|
20250113,153000,164054230,18390,18390,18390,18390,544
|
|
20250113,152900,154050070,18390,18390,18390,18390,0
|
|
20250113,152800,154050070,18390,18390,18390,18390,0
|
|
20250113,152700,154050070,18390,18390,18390,18390,0
|
|
20250113,152600,154050070,18390,18390,18390,18390,0
|
|
20250113,152500,154050070,18390,18390,18390,18390,0
|
|
20250113,152400,154050070,18390,18390,18390,18390,0
|
|
20250113,152300,154050070,18390,18390,18390,18390,0
|
|
20250113,152200,154050070,18390,18390,18390,18390,0
|
|
20250113,152100,154050070,18390,18390,18390,18390,0
|
|
20250113,152000,154050070,18390,18390,18390,18390,0
|
|
20250113,151900,154050070,18390,18230,18390,18230,12
|
|
20250113,151800,153829910,18390,18230,18390,18230,98
|
|
20250113,151700,152028430,18390,18390,18390,18390,0
|
|
20250113,151600,152028430,18390,18380,18390,18380,72
|
|
20250113,151500,150704450,18390,18390,18390,18390,0
|
|
20250113,151400,150704450,18390,18380,18390,18370,12
|
|
20250113,151300,150483930,18240,18230,18400,18230,322
|
|
20250113,151200,144569990,18360,18360,18360,18360,0
|
|
20250113,151100,144569990,18360,18230,18360,18230,2
|
|
20250113,151000,144533400,18380,18380,18380,18380,0
|
|
20250113,150900,144533400,18380,18380,18380,18380,0
|
|
20250113,150800,144533400,18380,18380,18380,18380,0
|
|
20250113,150700,144533400,18380,18380,18380,18380,0
|
|
20250113,150600,144533400,18380,18380,18380,18380,0
|
|
20250113,150500,144533400,18380,18380,18380,18380,0
|
|
20250113,150400,144533400,18380,18380,18380,18380,0
|
|
20250113,150300,144533400,18380,18380,18380,18380,0
|
|
20250113,150200,144533400,18380,18380,18380,18380,0
|
|
20250113,150100,144533400,18380,18190,18380,18180,314
|
|
20250113,150000,138774810,18350,18240,18350,18240,1200
|
|
20250113,145900,116835270,18250,18110,18250,18070,786
|
|
20250113,145800,102575890,18110,18110,18110,18110,0
|
|
20250113,145700,102575890,18110,18110,18110,18110,0
|
|
20250113,145600,102575890,18110,18110,18110,18110,0
|
|
20250113,145500,102575890,18110,18110,18110,18110,0
|
|
20250113,145400,102575890,18110,18110,18110,18110,0
|
|
20250113,145300,102575890,18110,18110,18110,18110,0
|
|
20250113,145200,102575890,18110,18110,18110,18110,15
|
|
20250113,145100,102304240,18120,18120,18120,18120,0
|
|
20250113,145000,102304240,18120,18120,18120,18120,0
|
|
20250113,144900,102304240,18120,18120,18120,18120,0
|
|
20250113,144800,102304240,18120,18120,18120,18120,0
|
|
20250113,144700,102304240,18120,18120,18120,18120,1
|
|
20250113,144600,102286120,18070,18100,18120,18070,171
|
|
20250113,144500,99191210,18070,18070,18070,18070,0
|
|
20250113,144400,99191210,18070,18070,18070,18070,0
|
|
20250113,144300,99191210,18070,18070,18070,18070,0
|
|
20250113,144200,99191210,18070,18070,18070,18070,0
|
|
20250113,144100,99191210,18070,18070,18070,18070,10
|
|
20250113,144000,99010510,18070,18070,18070,18070,0
|
|
20250113,143900,99010510,18070,18070,18070,18070,1
|
|
20250113,143800,98992440,18070,18070,18070,18070,0
|
|
20250113,143700,98992440,18070,18070,18070,18070,41
|
|
20250113,143600,98251570,18080,18080,18080,18080,17
|
|
20250113,143500,97944210,18090,18090,18090,18090,5
|
|
20250113,143400,97853760,18100,18090,18100,18090,33
|
|
20250113,143300,97256560,18090,18090,18090,18090,0
|
|
20250113,143200,97256560,18090,18090,18090,18090,0
|
|
20250113,143100,97256560,18090,18090,18090,18090,19
|
|
20250113,143000,96912850,18090,18110,18110,18090,271
|
|
20250113,142900,92008440,18120,18120,18120,18120,10
|
|
20250113,142800,91827240,18120,18130,18130,18120,28
|
|
20250113,142700,91319780,18140,18140,18140,18140,5
|
|
20250113,142600,91229080,18140,18140,18140,18140,0
|
|
20250113,142500,91229080,18140,18140,18140,18140,2
|
|
20250113,142400,91192800,18140,18140,18140,18140,0
|
|
20250113,142300,91192800,18140,18140,18140,18140,0
|
|
20250113,142200,91192800,18140,18140,18140,18140,0
|
|
20250113,142100,91192800,18140,18140,18140,18140,3
|
|
20250113,142000,91138380,18140,18140,18140,18140,0
|
|
20250113,141900,91138380,18140,18140,18140,18140,0
|
|
20250113,141800,91138380,18140,18140,18140,18140,0
|
|
20250113,141700,91138380,18140,18140,18140,18140,0
|
|
20250113,141600,91138380,18140,18140,18140,18140,0
|
|
20250113,141500,91138380,18140,18140,18140,18140,5
|
|
20250113,141400,91047680,18150,18150,18150,18150,27
|
|
20250113,141300,90557630,18140,18140,18140,18140,5
|
|
20250113,141200,90466930,18150,18150,18150,18150,0
|
|
20250113,141100,90466930,18150,18150,18150,18150,0
|
|
20250113,141000,90466930,18150,18150,18150,18150,0
|
|
20250113,140900,90466930,18150,18150,18150,18150,70
|
|
20250113,140800,89196430,18150,18150,18150,18150,0
|
|
20250113,140700,89196430,18150,18150,18150,18150,0
|
|
20250113,140600,89196430,18150,18150,18150,18150,0
|
|
20250113,140500,89196430,18150,18150,18150,18150,0
|
|
20250113,140400,89196430,18150,18150,18150,18150,13
|
|
20250113,140300,88960480,18240,18240,18240,18240,0
|
|
20250113,140200,88960480,18240,18240,18240,18240,0
|
|
20250113,140100,88960480,18240,18240,18240,18240,0
|
|
20250113,140000,88960480,18240,18240,18240,18240,0
|
|
20250113,135900,88960480,18240,18240,18240,18240,0
|
|
20250113,135800,88960480,18240,18240,18240,18240,0
|
|
20250113,135700,88960480,18240,18240,18240,18240,0
|
|
20250113,135600,88960480,18240,18240,18240,18240,0
|
|
20250113,135500,88960480,18240,18240,18240,18240,0
|
|
20250113,135400,88960480,18240,18240,18240,18240,1
|
|
20250113,135300,88942240,18240,18240,18240,18240,0
|
|
20250113,135200,88942240,18240,18240,18240,18240,0
|
|
20250113,135100,88942240,18240,18240,18240,18240,0
|
|
20250113,135000,88942240,18240,18240,18240,18240,0
|
|
20250113,134900,88942240,18240,18240,18240,18240,0
|
|
20250113,134800,88942240,18240,18240,18240,18240,0
|
|
20250113,134700,88942240,18240,18240,18240,18240,0
|
|
20250113,134600,88942240,18240,18240,18240,18240,0
|
|
20250113,134500,88942240,18240,18240,18240,18240,0
|
|
20250113,134400,88942240,18240,18240,18240,18240,0
|
|
20250113,134300,88942240,18240,18240,18240,18240,0
|
|
20250113,134200,88942240,18240,18240,18240,18240,1
|
|
20250113,134100,88924000,18150,18150,18150,18150,0
|
|
20250113,134000,88924000,18150,18150,18150,18150,0
|
|
20250113,133900,88924000,18150,18150,18150,18150,0
|
|
20250113,133800,88924000,18150,18150,18150,18150,0
|
|
20250113,133700,88924000,18150,18150,18150,18150,0
|
|
20250113,133600,88924000,18150,18150,18150,18150,0
|
|
20250113,133500,88924000,18150,18150,18150,18150,0
|
|
20250113,133400,88924000,18150,18150,18150,18150,0
|
|
20250113,133300,88924000,18150,18150,18150,18150,0
|
|
20250113,133200,88924000,18150,18150,18150,18150,0
|
|
20250113,133100,88924000,18150,18150,18150,18150,0
|
|
20250113,133000,88924000,18150,18150,18150,18150,0
|
|
20250113,132900,88924000,18150,18150,18150,18150,0
|
|
20250113,132800,88924000,18150,18150,18150,18150,0
|
|
20250113,132700,88924000,18150,18150,18150,18150,12
|
|
20250113,132600,88706200,18150,18150,18150,18150,0
|
|
20250113,132500,88706200,18150,18150,18150,18150,29
|
|
20250113,132400,88179850,18150,18150,18150,18150,0
|
|
20250113,132300,88179850,18150,18150,18150,18150,0
|
|
20250113,132200,88179850,18150,18150,18150,18150,0
|
|
20250113,132100,88179850,18150,18150,18150,18150,0
|
|
20250113,132000,88179850,18150,18150,18150,18150,0
|
|
20250113,131900,88179850,18150,18150,18150,18150,0
|
|
20250113,131800,88179850,18150,18150,18150,18150,0
|
|
20250113,131700,88179850,18150,18150,18150,18150,0
|
|
20250113,131600,88179850,18150,18150,18150,18150,0
|
|
20250113,131500,88179850,18150,18160,18160,18150,200
|
|
20250113,131400,84549670,18150,18180,18180,18150,310
|
|
20250113,131300,78919840,18180,18180,18180,18180,0
|
|
20250113,131200,78919840,18180,18180,18180,18180,0
|
|
20250113,131100,78919840,18180,18180,18180,18180,0
|
|
20250113,131000,78919840,18180,18180,18180,18180,0
|
|
20250113,130900,78919840,18180,18180,18180,18180,0
|
|
20250113,130800,78919840,18180,18180,18180,18180,0
|
|
20250113,130700,78919840,18180,18180,18180,18180,11
|
|
20250113,130600,78719860,18180,18180,18180,18180,0
|
|
20250113,130500,78719860,18180,18180,18180,18180,0
|
|
20250113,130400,78719860,18180,18180,18180,18180,0
|
|
20250113,130300,78719860,18180,18180,18180,18180,0
|
|
20250113,130200,78719860,18180,18180,18180,18180,0
|
|
20250113,130100,78719860,18180,18180,18180,18180,0
|
|
20250113,130000,78719860,18180,18180,18180,18180,0
|
|
20250113,125900,78719860,18180,18180,18180,18180,0
|
|
20250113,125800,78719860,18180,18180,18180,18180,0
|
|
20250113,125700,78719860,18180,18180,18180,18180,15
|
|
20250113,125600,78447160,18180,18180,18180,18180,0
|
|
20250113,125500,78447160,18180,18180,18180,18180,1
|
|
20250113,125400,78428980,18290,18290,18290,18290,0
|
|
20250113,125300,78428980,18290,18290,18290,18290,0
|
|
20250113,125200,78428980,18290,18290,18290,18290,0
|
|
20250113,125100,78428980,18290,18290,18290,18290,0
|
|
20250113,125000,78428980,18290,18290,18290,18290,0
|
|
20250113,124900,78428980,18290,18290,18290,18290,0
|
|
20250113,124800,78428980,18290,18290,18290,18290,0
|
|
20250113,124700,78428980,18290,18290,18290,18290,0
|
|
20250113,124600,78428980,18290,18290,18290,18290,0
|
|
20250113,124500,78428980,18290,18290,18290,18290,0
|
|
20250113,124400,78428980,18290,18290,18290,18290,0
|
|
20250113,124300,78428980,18290,18290,18290,18290,0
|
|
20250113,124200,78428980,18290,18290,18290,18290,1
|
|
20250113,124100,78410690,18280,18280,18280,18280,40
|
|
20250113,124000,77679490,18280,18280,18280,18280,83
|
|
20250113,123900,76162250,18240,18240,18240,18240,80
|
|
20250113,123800,74703050,18250,18250,18250,18250,0
|
|
20250113,123700,74703050,18250,18250,18250,18250,1
|
|
20250113,123600,74684800,18170,18170,18170,18170,0
|
|
20250113,123500,74684800,18170,18170,18170,18170,0
|
|
20250113,123400,74684800,18170,18170,18170,18170,0
|
|
20250113,123300,74684800,18170,18170,18170,18170,0
|
|
20250113,123200,74684800,18170,18170,18170,18170,0
|
|
20250113,123100,74684800,18170,18170,18170,18170,0
|
|
20250113,123000,74684800,18170,18170,18170,18170,0
|
|
20250113,122900,74684800,18170,18170,18170,18170,0
|
|
20250113,122800,74684800,18170,18170,18170,18170,0
|
|
20250113,122700,74684800,18170,18170,18170,18170,0
|
|
20250113,122600,74684800,18170,18170,18170,18170,0
|
|
20250113,122500,74684800,18170,18170,18170,18170,0
|
|
20250113,122400,74684800,18170,18170,18170,18170,27
|
|
20250113,122300,74194210,18170,18170,18170,18170,0
|
|
20250113,122200,74194210,18170,18170,18170,18170,0
|
|
20250113,122100,74194210,18170,18170,18170,18170,24
|
|
20250113,122000,73758130,18290,18290,18290,18290,0
|
|
20250113,121900,73758130,18290,18230,18290,18230,15
|
|
20250113,121800,73484620,18230,18230,18230,18230,0
|
|
20250113,121700,73484620,18230,18230,18230,18230,0
|
|
20250113,121600,73484620,18230,18230,18230,18230,1
|
|
20250113,121500,73466390,18230,18230,18230,18230,30
|
|
20250113,121400,72919490,18230,18230,18230,18230,0
|
|
20250113,121300,72919490,18230,18230,18230,18230,0
|
|
20250113,121200,72919490,18230,18230,18230,18230,0
|
|
20250113,121100,72919490,18230,18230,18230,18230,0
|
|
20250113,121000,72919490,18230,18230,18230,18230,0
|
|
20250113,120900,72919490,18230,18230,18230,18230,0
|
|
20250113,120800,72919490,18230,18230,18230,18230,0
|
|
20250113,120700,72919490,18230,18230,18230,18230,0
|
|
20250113,120600,72919490,18230,18230,18230,18230,0
|
|
20250113,120500,72919490,18230,18230,18230,18230,0
|
|
20250113,120400,72919490,18230,18230,18230,18230,0
|
|
20250113,120300,72919490,18230,18230,18230,18230,0
|
|
20250113,120200,72919490,18230,18230,18230,18230,0
|
|
20250113,120100,72919490,18230,18230,18230,18230,0
|
|
20250113,120000,72919490,18230,18230,18230,18230,0
|
|
20250113,115900,72919490,18230,18230,18230,18230,1
|
|
20250113,115800,72901260,18180,18180,18180,18180,10
|
|
20250113,115700,72719460,18230,18230,18230,18230,0
|
|
20250113,115600,72719460,18230,18230,18230,18230,0
|
|
20250113,115500,72719460,18230,18230,18230,18230,0
|
|
20250113,115400,72719460,18230,18230,18230,18230,0
|
|
20250113,115300,72719460,18230,18230,18230,18230,0
|
|
20250113,115200,72719460,18230,18230,18230,18230,0
|
|
20250113,115100,72719460,18230,18230,18230,18230,0
|
|
20250113,115000,72719460,18230,18230,18230,18230,0
|
|
20250113,114900,72719460,18230,18230,18230,18230,12
|
|
20250113,114800,72500700,18230,18230,18230,18230,0
|
|
20250113,114700,72500700,18230,18230,18230,18230,0
|
|
20250113,114600,72500700,18230,18230,18230,18230,0
|
|
20250113,114500,72500700,18230,18230,18230,18230,0
|
|
20250113,114400,72500700,18230,18230,18230,18230,0
|
|
20250113,114300,72500700,18230,18230,18230,18230,0
|
|
20250113,114200,72500700,18230,18230,18230,18230,0
|
|
20250113,114100,72500700,18230,18230,18230,18230,0
|
|
20250113,114000,72500700,18230,18230,18230,18230,0
|
|
20250113,113900,72500700,18230,18230,18230,18230,0
|
|
20250113,113800,72500700,18230,18230,18230,18230,5
|
|
20250113,113700,72409550,18170,18170,18170,18170,12
|
|
20250113,113600,72191510,18170,18180,18180,18170,16
|
|
20250113,113500,71900660,18230,18230,18230,18230,0
|
|
20250113,113400,71900660,18230,18230,18230,18230,0
|
|
20250113,113300,71900660,18230,18230,18230,18230,0
|
|
20250113,113200,71900660,18230,18230,18230,18230,0
|
|
20250113,113100,71900660,18230,18230,18230,18230,2
|
|
20250113,113000,71864200,18230,18230,18230,18230,0
|
|
20250113,112900,71864200,18230,18230,18230,18230,0
|
|
20250113,112800,71864200,18230,18230,18230,18230,1
|
|
20250113,112700,71845970,18230,18230,18230,18230,0
|
|
20250113,112600,71845970,18230,18230,18230,18230,0
|
|
20250113,112500,71845970,18230,18230,18230,18230,0
|
|
20250113,112400,71845970,18230,18230,18230,18230,0
|
|
20250113,112300,71845970,18230,18230,18230,18230,0
|
|
20250113,112200,71845970,18230,18230,18230,18230,0
|
|
20250113,112100,71845970,18230,18230,18230,18230,6
|
|
20250113,112000,71736590,18170,18170,18170,18170,0
|
|
20250113,111900,71736590,18170,18170,18170,18170,1
|
|
20250113,111800,71718420,18230,18230,18230,18230,0
|
|
20250113,111700,71718420,18230,18230,18230,18230,0
|
|
20250113,111600,71718420,18230,18230,18230,18230,1
|
|
20250113,111500,71700190,18230,18230,18230,18230,0
|
|
20250113,111400,71700190,18230,18230,18230,18230,0
|
|
20250113,111300,71700190,18230,18230,18230,18230,0
|
|
20250113,111200,71700190,18230,18230,18230,18230,1
|
|
20250113,111100,71681960,18170,18170,18170,18170,0
|
|
20250113,111000,71681960,18170,18170,18170,18170,0
|
|
20250113,110900,71681960,18170,18200,18200,18170,11
|
|
20250113,110800,71481880,18230,18230,18230,18230,0
|
|
20250113,110700,71481880,18230,18230,18230,18230,4
|
|
20250113,110600,71408960,18230,18230,18230,18230,0
|
|
20250113,110500,71408960,18230,18230,18230,18230,1
|
|
20250113,110400,71390730,18230,18230,18230,18230,0
|
|
20250113,110300,71390730,18230,18230,18230,18230,0
|
|
20250113,110200,71390730,18230,18230,18230,18230,5
|
|
20250113,110100,71299580,18230,18230,18230,18230,0
|
|
20250113,110000,71299580,18230,18230,18230,18230,1
|
|
20250113,105900,71281350,18180,18180,18180,18180,0
|
|
20250113,105800,71281350,18180,18200,18200,18180,6
|
|
20250113,105700,71172220,18210,18220,18220,18210,101
|
|
20250113,105600,69332010,18230,18230,18230,18230,0
|
|
20250113,105500,69332010,18230,18230,18230,18230,0
|
|
20250113,105400,69332010,18230,18230,18230,18230,12
|
|
20250113,105300,69113250,18230,18230,18230,18230,0
|
|
20250113,105200,69113250,18230,18230,18230,18230,0
|
|
20250113,105100,69113250,18230,18230,18230,18230,0
|
|
20250113,105000,69113250,18230,18230,18230,18230,0
|
|
20250113,104900,69113250,18230,18230,18230,18230,0
|
|
20250113,104800,69113250,18230,18230,18230,18230,0
|
|
20250113,104700,69113250,18230,18230,18230,18230,0
|
|
20250113,104600,69113250,18230,18230,18230,18230,0
|
|
20250113,104500,69113250,18230,18230,18230,18230,0
|
|
20250113,104400,69113250,18230,18230,18230,18230,0
|
|
20250113,104300,69113250,18230,18230,18230,18230,0
|
|
20250113,104200,69113250,18230,18230,18230,18230,0
|
|
20250113,104100,69113250,18230,18230,18230,18230,0
|
|
20250113,104000,69113250,18230,18230,18230,18230,0
|
|
20250113,103900,69113250,18230,18230,18230,18230,0
|
|
20250113,103800,69113250,18230,18230,18230,18230,0
|
|
20250113,103700,69113250,18230,18230,18230,18230,0
|
|
20250113,103600,69113250,18230,18230,18230,18230,0
|
|
20250113,103500,69113250,18230,18190,18230,18150,254
|
|
20250113,103400,64498190,18190,18190,18190,18190,0
|
|
20250113,103300,64498190,18190,18190,18190,18190,0
|
|
20250113,103200,64498190,18190,18190,18190,18190,0
|
|
20250113,103100,64498190,18190,18190,18190,18190,0
|
|
20250113,103000,64498190,18190,18190,18190,18190,0
|
|
20250113,102900,64498190,18190,18190,18190,18190,0
|
|
20250113,102800,64498190,18190,18190,18190,18190,119
|
|
20250113,102700,62333580,18230,18230,18230,18230,0
|
|
20250113,102600,62333580,18230,18230,18230,18230,0
|
|
20250113,102500,62333580,18230,18230,18230,18230,50
|
|
20250113,102400,61422080,18230,18230,18230,18230,0
|
|
20250113,102300,61422080,18230,18230,18230,18230,0
|
|
20250113,102200,61422080,18230,18230,18230,18230,0
|
|
20250113,102100,61422080,18230,18230,18230,18230,0
|
|
20250113,102000,61422080,18230,18230,18230,18230,0
|
|
20250113,101900,61422080,18230,18180,18230,18180,105
|
|
20250113,101800,59513130,18240,18190,18240,18180,49
|
|
20250113,101700,58622240,18180,18180,18180,18180,0
|
|
20250113,101600,58622240,18180,18180,18180,18180,0
|
|
20250113,101500,58622240,18180,18180,18180,18180,4
|
|
20250113,101400,58549520,18180,18180,18180,18180,0
|
|
20250113,101300,58549520,18180,18180,18180,18180,0
|
|
20250113,101200,58549520,18180,18180,18180,18180,4
|
|
20250113,101100,58476800,18200,18200,18200,18200,0
|
|
20250113,101000,58476800,18200,18200,18200,18200,96
|
|
20250113,100900,56729600,18200,18200,18200,18200,16
|
|
20250113,100800,56438400,18210,18210,18210,18210,58
|
|
20250113,100700,55382220,18220,18250,18250,18220,724
|
|
20250113,100600,42176340,18300,18300,18300,18300,1
|
|
20250113,100500,42158040,18300,18300,18300,18300,0
|
|
20250113,100400,42158040,18300,18300,18300,18300,0
|
|
20250113,100300,42158040,18300,18300,18300,18300,0
|
|
20250113,100200,42158040,18300,18300,18300,18300,0
|
|
20250113,100100,42158040,18300,18300,18300,18300,0
|
|
20250113,100000,42158040,18300,18300,18300,18300,0
|
|
20250113,095900,42158040,18300,18300,18300,18300,0
|
|
20250113,095800,42158040,18300,18300,18300,18300,0
|
|
20250113,095700,42158040,18300,18300,18300,18300,0
|
|
20250113,095600,42158040,18300,18300,18300,18300,0
|
|
20250113,095500,42158040,18300,18250,18300,18250,59
|
|
20250113,095400,41080940,18270,18250,18270,18250,471
|
|
20250113,095300,32485170,18270,18270,18270,18270,0
|
|
20250113,095200,32485170,18270,18250,18270,18250,16
|
|
20250113,095100,32193150,18270,18270,18270,18270,4
|
|
20250113,095000,32120070,18270,18270,18270,18270,0
|
|
20250113,094900,32120070,18270,18270,18270,18270,0
|
|
20250113,094800,32120070,18270,18250,18270,18250,51
|
|
20250113,094700,31189300,18270,18270,18270,18270,5
|
|
20250113,094600,31097950,18300,18300,18300,18300,0
|
|
20250113,094500,31097950,18300,18300,18300,18300,0
|
|
20250113,094400,31097950,18300,18300,18300,18300,2
|
|
20250113,094300,31061350,18270,18260,18270,18260,55
|
|
20250113,094200,30056600,18270,18270,18270,18270,0
|
|
20250113,094100,30056600,18270,18250,18270,18250,2
|
|
20250113,094000,30020080,18260,18270,18270,18260,2
|
|
20250113,093900,29983550,18270,18270,18270,18270,0
|
|
20250113,093800,29983550,18270,18260,18270,18260,2
|
|
20250113,093700,29947020,18270,18270,18270,18270,3
|
|
20250113,093600,29892210,18270,18270,18270,18270,4
|
|
20250113,093500,29819130,18250,18250,18250,18250,100
|
|
20250113,093400,27994130,18280,18280,18280,18280,0
|
|
20250113,093300,27994130,18280,18280,18280,18280,1
|
|
20250113,093200,27975850,18280,18230,18280,18210,22
|
|
20250113,093100,27574950,18300,18300,18300,18300,0
|
|
20250113,093000,27574950,18300,18230,18300,18230,48
|
|
20250113,092900,26699770,18230,18240,18240,18230,3
|
|
20250113,092800,26645070,18300,18300,18300,18300,0
|
|
20250113,092700,26645070,18300,18300,18300,18300,3
|
|
20250113,092600,26590170,18330,18330,18330,18330,0
|
|
20250113,092500,26590170,18330,18330,18330,18330,0
|
|
20250113,092400,26590170,18330,18330,18330,18330,0
|
|
20250113,092300,26590170,18330,18330,18330,18330,0
|
|
20250113,092200,26590170,18330,18330,18330,18330,0
|
|
20250113,092100,26590170,18330,18330,18330,18330,0
|
|
20250113,092000,26590170,18330,18330,18330,18330,0
|
|
20250113,091900,26590170,18330,18330,18330,18330,0
|
|
20250113,091800,26590170,18330,18330,18330,18330,1
|
|
20250113,091700,26571840,18250,18250,18250,18250,500
|
|
20250113,091600,17446840,18290,18250,18290,18250,501
|
|
20250113,091500,8303550,18300,18300,18300,18300,0
|
|
20250113,091400,8303550,18300,18300,18300,18300,1
|
|
20250113,091300,8285250,18280,18280,18280,18280,2
|
|
20250113,091200,8248690,18340,18340,18340,18340,0
|
|
20250113,091100,8248690,18340,18340,18340,18340,0
|
|
20250113,091000,8248690,18340,18340,18340,18340,1
|
|
20250113,090900,8230350,18240,18240,18240,18240,1
|
|
20250113,090800,8212110,18380,18290,18380,18290,34
|
|
20250113,090700,7590160,18290,18290,18290,18290,20
|
|
20250113,090600,7224360,18410,18270,18410,18270,16
|
|
20250113,090500,6931640,18270,18270,18430,18000,195
|
|
20250113,090400,3393730,18430,18430,18430,18430,0
|
|
20250113,090300,3393730,18430,18350,18430,18350,63
|
|
20250113,090200,2237600,18340,18340,18340,18340,110
|
|
20250113,090100,220200,18350,18350,18350,18350,0
|
|
20250113,090000,220200,18350,18350,18350,18350,12
|