579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183600,101172710,18270,18270,18270,18270,347
|
|
20250116,183500,101172710,18270,18270,18270,18270,0
|
|
20250116,183400,101172710,18270,18270,18270,18270,0
|
|
20250116,183300,101172710,18270,18270,18270,18270,0
|
|
20250116,183200,101172710,18270,18270,18270,18270,0
|
|
20250116,183100,101172710,18270,18270,18270,18270,0
|
|
20250116,183000,101172710,18270,18270,18270,18270,0
|
|
20250116,182900,101172710,18270,18270,18270,18270,0
|
|
20250116,182800,101172710,18270,18270,18270,18270,0
|
|
20250116,182700,101172710,18270,18270,18270,18270,0
|
|
20250116,182600,101172710,18270,18270,18270,18270,0
|
|
20250116,182500,101172710,18270,18270,18270,18270,0
|
|
20250116,182400,101172710,18270,18270,18270,18270,0
|
|
20250116,182300,101172710,18270,18270,18270,18270,0
|
|
20250116,182200,101172710,18270,18270,18270,18270,0
|
|
20250116,182100,101172710,18270,18270,18270,18270,0
|
|
20250116,182000,101172710,18270,18270,18270,18270,0
|
|
20250116,181900,101172710,18270,18270,18270,18270,0
|
|
20250116,181800,101172710,18270,18270,18270,18270,0
|
|
20250116,181700,101172710,18270,18270,18270,18270,0
|
|
20250116,181600,101172710,18270,18270,18270,18270,0
|
|
20250116,181500,101172710,18270,18270,18270,18270,0
|
|
20250116,181400,101172710,18270,18270,18270,18270,0
|
|
20250116,181300,101172710,18270,18270,18270,18270,0
|
|
20250116,181200,101172710,18270,18270,18270,18270,0
|
|
20250116,181100,101172710,18270,18270,18270,18270,0
|
|
20250116,181000,101172710,18270,18270,18270,18270,0
|
|
20250116,180900,101172710,18270,18270,18270,18270,0
|
|
20250116,180800,101172710,18270,18270,18270,18270,0
|
|
20250116,180700,101172710,18270,18270,18270,18270,0
|
|
20250116,180600,101172710,18270,18270,18270,18270,347
|
|
20250116,180500,101172710,18270,18270,18270,18270,0
|
|
20250116,180400,101172710,18270,18270,18270,18270,0
|
|
20250116,180300,101172710,18270,18270,18270,18270,0
|
|
20250116,180200,101172710,18270,18270,18270,18270,0
|
|
20250116,180100,101172710,18270,18270,18270,18270,0
|
|
20250116,180000,101172710,18270,18270,18270,18270,0
|
|
20250116,175900,101172710,18270,18270,18270,18270,0
|
|
20250116,175800,101172710,18270,18270,18270,18270,0
|
|
20250116,175700,101172710,18270,18270,18270,18270,0
|
|
20250116,175600,101172710,18270,18270,18270,18270,0
|
|
20250116,175500,101172710,18270,18270,18270,18270,0
|
|
20250116,175400,101172710,18270,18270,18270,18270,0
|
|
20250116,175300,101172710,18270,18270,18270,18270,0
|
|
20250116,175200,101172710,18270,18270,18270,18270,0
|
|
20250116,175100,101172710,18270,18270,18270,18270,0
|
|
20250116,175000,101172710,18270,18270,18270,18270,0
|
|
20250116,174900,101172710,18270,18270,18270,18270,0
|
|
20250116,174800,101172710,18270,18270,18270,18270,0
|
|
20250116,174700,101172710,18270,18270,18270,18270,0
|
|
20250116,174600,101172710,18270,18270,18270,18270,0
|
|
20250116,174500,101172710,18270,18270,18270,18270,0
|
|
20250116,174400,101172710,18270,18270,18270,18270,0
|
|
20250116,174300,101172710,18270,18270,18270,18270,0
|
|
20250116,174200,101172710,18270,18270,18270,18270,0
|
|
20250116,174100,101172710,18270,18270,18270,18270,0
|
|
20250116,174000,101172710,18270,18270,18270,18270,0
|
|
20250116,173900,101172710,18270,18270,18270,18270,0
|
|
20250116,173800,101172710,18270,18270,18270,18270,0
|
|
20250116,173700,101172710,18270,18270,18270,18270,0
|
|
20250116,173600,101172710,18270,18270,18270,18270,347
|
|
20250116,173500,101172710,18270,18270,18270,18270,0
|
|
20250116,173400,101172710,18270,18270,18270,18270,0
|
|
20250116,173300,101172710,18270,18270,18270,18270,0
|
|
20250116,173200,101172710,18270,18270,18270,18270,0
|
|
20250116,173100,101172710,18270,18270,18270,18270,0
|
|
20250116,173000,101172710,18270,18270,18270,18270,0
|
|
20250116,172900,101172710,18270,18270,18270,18270,0
|
|
20250116,172800,101172710,18270,18270,18270,18270,0
|
|
20250116,172700,101172710,18270,18270,18270,18270,0
|
|
20250116,172600,101172710,18270,18270,18270,18270,0
|
|
20250116,172500,101172710,18270,18270,18270,18270,0
|
|
20250116,172400,101172710,18270,18270,18270,18270,0
|
|
20250116,172300,101172710,18270,18270,18270,18270,0
|
|
20250116,172200,101172710,18270,18270,18270,18270,0
|
|
20250116,172100,101172710,18270,18270,18270,18270,0
|
|
20250116,172000,101172710,18270,18270,18270,18270,0
|
|
20250116,171900,101172710,18270,18270,18270,18270,0
|
|
20250116,171800,101172710,18270,18270,18270,18270,0
|
|
20250116,171700,101172710,18270,18270,18270,18270,0
|
|
20250116,171600,101172710,18270,18270,18270,18270,0
|
|
20250116,171500,101172710,18270,18270,18270,18270,0
|
|
20250116,171400,101172710,18270,18270,18270,18270,0
|
|
20250116,171300,101172710,18270,18270,18270,18270,0
|
|
20250116,171200,101172710,18270,18270,18270,18270,0
|
|
20250116,171100,101172710,18270,18270,18270,18270,0
|
|
20250116,171000,101172710,18270,18270,18270,18270,0
|
|
20250116,170900,101172710,18270,18270,18270,18270,0
|
|
20250116,170800,101172710,18270,18270,18270,18270,0
|
|
20250116,170700,101172710,18270,18270,18270,18270,0
|
|
20250116,170600,101172710,18270,18270,18270,18270,347
|
|
20250116,170500,101172710,18270,18270,18270,18270,0
|
|
20250116,170400,101172710,18270,18270,18270,18270,0
|
|
20250116,170300,101172710,18270,18270,18270,18270,0
|
|
20250116,170200,101172710,18270,18270,18270,18270,0
|
|
20250116,170100,101172710,18270,18270,18270,18270,0
|
|
20250116,170000,101172710,18270,18270,18270,18270,0
|
|
20250116,165900,101172710,18270,18270,18270,18270,0
|
|
20250116,165800,101172710,18270,18270,18270,18270,0
|
|
20250116,165700,101172710,18270,18270,18270,18270,0
|
|
20250116,165600,101172710,18270,18270,18270,18270,0
|
|
20250116,165500,101172710,18270,18270,18270,18270,0
|
|
20250116,165400,101172710,18270,18270,18270,18270,0
|
|
20250116,165300,101172710,18270,18270,18270,18270,0
|
|
20250116,165200,101172710,18270,18270,18270,18270,0
|
|
20250116,165100,101172710,18270,18270,18270,18270,0
|
|
20250116,165000,101172710,18270,18270,18270,18270,0
|
|
20250116,164900,101172710,18270,18270,18270,18270,0
|
|
20250116,164800,101172710,18270,18270,18270,18270,0
|
|
20250116,164700,101172710,18270,18270,18270,18270,0
|
|
20250116,164600,101172710,18270,18270,18270,18270,0
|
|
20250116,164500,101172710,18270,18270,18270,18270,0
|
|
20250116,164400,101172710,18270,18270,18270,18270,0
|
|
20250116,164300,101172710,18270,18270,18270,18270,0
|
|
20250116,164200,101172710,18270,18270,18270,18270,0
|
|
20250116,164100,101172710,18270,18270,18270,18270,0
|
|
20250116,164000,101172710,18270,18270,18270,18270,0
|
|
20250116,163900,101172710,18270,18270,18270,18270,0
|
|
20250116,163800,101172710,18270,18270,18270,18270,0
|
|
20250116,163700,101172710,18270,18270,18270,18270,0
|
|
20250116,163600,101172710,18270,18270,18270,18270,347
|
|
20250116,163500,101172710,18270,18270,18270,18270,0
|
|
20250116,163400,101172710,18270,18270,18270,18270,0
|
|
20250116,163300,101172710,18270,18270,18270,18270,0
|
|
20250116,163200,101172710,18270,18270,18270,18270,0
|
|
20250116,163100,101172710,18270,18270,18270,18270,0
|
|
20250116,163000,101172710,18270,18270,18270,18270,0
|
|
20250116,162900,101172710,18270,18270,18270,18270,0
|
|
20250116,162800,101172710,18270,18270,18270,18270,0
|
|
20250116,162700,101172710,18270,18270,18270,18270,0
|
|
20250116,162600,101172710,18270,18270,18270,18270,0
|
|
20250116,162500,101172710,18270,18270,18270,18270,0
|
|
20250116,162400,101172710,18270,18270,18270,18270,0
|
|
20250116,162300,101172710,18270,18270,18270,18270,0
|
|
20250116,162200,101172710,18270,18270,18270,18270,0
|
|
20250116,162100,101172710,18270,18270,18270,18270,0
|
|
20250116,162000,101172710,18270,18270,18270,18270,0
|
|
20250116,161900,101172710,18270,18270,18270,18270,0
|
|
20250116,161800,101172710,18270,18270,18270,18270,0
|
|
20250116,161700,101172710,18270,18270,18270,18270,0
|
|
20250116,161600,101172710,18270,18270,18270,18270,0
|
|
20250116,161500,101172710,18270,18270,18270,18270,0
|
|
20250116,161400,101172710,18270,18270,18270,18270,0
|
|
20250116,161300,101172710,18270,18270,18270,18270,0
|
|
20250116,161200,101172710,18270,18270,18270,18270,0
|
|
20250116,161100,101172710,18270,18270,18270,18270,0
|
|
20250116,161000,101172710,18270,18270,18270,18270,0
|
|
20250116,160900,101172710,18270,18270,18270,18270,0
|
|
20250116,160800,101172710,18270,18270,18270,18270,0
|
|
20250116,160700,101172710,18270,18270,18270,18270,0
|
|
20250116,160600,101172710,18270,18270,18270,18270,347
|
|
20250116,160500,101172710,18270,18270,18270,18270,0
|
|
20250116,160400,101172710,18270,18270,18270,18270,0
|
|
20250116,160300,101172710,18270,18270,18270,18270,0
|
|
20250116,160200,101172710,18270,18270,18270,18270,0
|
|
20250116,160100,101172710,18270,18270,18270,18270,0
|
|
20250116,160000,101172710,18270,18270,18270,18270,0
|
|
20250116,155900,101172710,18270,18270,18270,18270,0
|
|
20250116,155800,101172710,18270,18270,18270,18270,0
|
|
20250116,155700,101172710,18270,18270,18270,18270,0
|
|
20250116,155600,101172710,18270,18270,18270,18270,0
|
|
20250116,155500,101172710,18270,18270,18270,18270,0
|
|
20250116,155400,101172710,18270,18270,18270,18270,0
|
|
20250116,155300,101172710,18270,18270,18270,18270,0
|
|
20250116,155200,101172710,18270,18270,18270,18270,0
|
|
20250116,155100,101172710,18270,18270,18270,18270,0
|
|
20250116,155000,101172710,18270,18270,18270,18270,0
|
|
20250116,154900,101172710,18270,18270,18270,18270,0
|
|
20250116,154800,101172710,18270,18270,18270,18270,0
|
|
20250116,154700,101172710,18270,18270,18270,18270,0
|
|
20250116,154600,101172710,18270,18270,18270,18270,0
|
|
20250116,154500,101172710,18270,18270,18270,18270,0
|
|
20250116,154400,101172710,18270,18270,18270,18270,0
|
|
20250116,154300,101172710,18270,18270,18270,18270,0
|
|
20250116,154200,101172710,18270,18270,18270,18270,0
|
|
20250116,154100,101172710,18270,18270,18270,18270,0
|
|
20250116,154000,101172710,18270,18270,18270,18270,0
|
|
20250116,153900,101172710,18270,18270,18270,18270,0
|
|
20250116,153800,101172710,18270,18270,18270,18270,0
|
|
20250116,153700,101172710,18270,18270,18270,18270,0
|
|
20250116,153600,101172710,18270,18270,18270,18270,347
|
|
20250116,153500,101172710,18270,18270,18270,18270,0
|
|
20250116,153400,101172710,18270,18270,18270,18270,0
|
|
20250116,153300,101172710,18270,18270,18270,18270,0
|
|
20250116,153200,101172710,18270,18270,18270,18270,0
|
|
20250116,153100,101172710,18270,18270,18270,18270,0
|
|
20250116,153000,101172710,18270,18270,18270,18270,347
|
|
20250116,152900,94833020,18410,18410,18410,18410,0
|
|
20250116,152800,94833020,18410,18410,18410,18410,0
|
|
20250116,152700,94833020,18410,18410,18410,18410,0
|
|
20250116,152600,94833020,18410,18410,18410,18410,0
|
|
20250116,152500,94833020,18410,18410,18410,18410,0
|
|
20250116,152400,94833020,18410,18410,18410,18410,0
|
|
20250116,152300,94833020,18410,18410,18410,18410,0
|
|
20250116,152200,94833020,18410,18410,18410,18410,0
|
|
20250116,152100,94833020,18410,18410,18410,18410,0
|
|
20250116,152000,94833020,18410,18410,18410,18410,0
|
|
20250116,151900,94833020,18410,18320,18410,18320,35
|
|
20250116,151800,94189750,18410,18400,18410,18310,216
|
|
20250116,151700,90216300,18410,18370,18410,18360,458
|
|
20250116,151600,81791360,18410,18370,18410,18370,28
|
|
20250116,151500,81276920,18410,18410,18410,18410,2
|
|
20250116,151400,81240100,18360,18360,18360,18360,0
|
|
20250116,151300,81240100,18360,18360,18360,18360,5
|
|
20250116,151200,81148300,18410,18410,18410,18410,0
|
|
20250116,151100,81148300,18410,18410,18410,18410,0
|
|
20250116,151000,81148300,18410,18410,18410,18410,0
|
|
20250116,150900,81148300,18410,18410,18410,18410,0
|
|
20250116,150800,81148300,18410,18410,18410,18410,0
|
|
20250116,150700,81148300,18410,18410,18410,18410,0
|
|
20250116,150600,81148300,18410,18410,18410,18410,0
|
|
20250116,150500,81148300,18410,18410,18410,18410,0
|
|
20250116,150400,81148300,18410,18410,18410,18410,0
|
|
20250116,150300,81148300,18410,18410,18410,18410,1
|
|
20250116,150200,81129890,18410,18410,18410,18410,0
|
|
20250116,150100,81129890,18410,18410,18410,18410,0
|
|
20250116,150000,81129890,18410,18410,18410,18410,0
|
|
20250116,145900,81129890,18410,18410,18410,18410,8
|
|
20250116,145800,80982610,18450,18450,18450,18450,0
|
|
20250116,145700,80982610,18450,18420,18450,18420,500
|
|
20250116,145600,71762110,18270,18280,18420,18270,1329
|
|
20250116,145500,47391630,18270,18270,18270,18270,0
|
|
20250116,145400,47391630,18270,18270,18270,18270,0
|
|
20250116,145300,47391630,18270,18270,18270,18270,0
|
|
20250116,145200,47391630,18270,18270,18270,18270,0
|
|
20250116,145100,47391630,18270,18270,18270,18270,1
|
|
20250116,145000,47373360,18270,18270,18270,18270,13
|
|
20250116,144900,47135850,18270,18280,18280,18270,89
|
|
20250116,144800,45509030,18280,18280,18280,18280,166
|
|
20250116,144700,42474550,18320,18320,18320,18320,0
|
|
20250116,144600,42474550,18320,18320,18320,18320,60
|
|
20250116,144500,41375350,18320,18320,18320,18320,40
|
|
20250116,144400,40642550,18320,18320,18320,18320,0
|
|
20250116,144300,40642550,18320,18320,18320,18320,0
|
|
20250116,144200,40642550,18320,18320,18320,18320,0
|
|
20250116,144100,40642550,18320,18320,18320,18320,1
|
|
20250116,144000,40624230,18280,18280,18280,18280,9
|
|
20250116,143900,40459710,18280,18280,18280,18280,0
|
|
20250116,143800,40459710,18280,18280,18280,18280,0
|
|
20250116,143700,40459710,18280,18280,18280,18280,0
|
|
20250116,143600,40459710,18280,18280,18280,18280,0
|
|
20250116,143500,40459710,18280,18280,18280,18280,0
|
|
20250116,143400,40459710,18280,18280,18280,18280,0
|
|
20250116,143300,40459710,18280,18280,18280,18280,0
|
|
20250116,143200,40459710,18280,18280,18280,18280,0
|
|
20250116,143100,40459710,18280,18280,18280,18280,15
|
|
20250116,143000,40185510,18290,18290,18290,18290,1
|
|
20250116,142900,40167220,18280,18280,18280,18280,0
|
|
20250116,142800,40167220,18280,18280,18280,18280,0
|
|
20250116,142700,40167220,18280,18310,18310,18280,12
|
|
20250116,142600,39947830,18280,18280,18280,18280,0
|
|
20250116,142500,39947830,18280,18290,18290,18280,6
|
|
20250116,142400,39838140,18280,18280,18280,18280,0
|
|
20250116,142300,39838140,18280,18280,18280,18280,0
|
|
20250116,142200,39838140,18280,18280,18280,18280,50
|
|
20250116,142100,38924140,18290,18290,18290,18290,6
|
|
20250116,142000,38814400,18320,18320,18320,18320,0
|
|
20250116,141900,38814400,18320,18320,18320,18320,0
|
|
20250116,141800,38814400,18320,18320,18320,18320,0
|
|
20250116,141700,38814400,18320,18320,18320,18320,0
|
|
20250116,141600,38814400,18320,18320,18320,18320,0
|
|
20250116,141500,38814400,18320,18320,18320,18320,1
|
|
20250116,141400,38796080,18320,18320,18320,18320,0
|
|
20250116,141300,38796080,18320,18320,18320,18320,0
|
|
20250116,141200,38796080,18320,18320,18320,18320,0
|
|
20250116,141100,38796080,18320,18320,18320,18320,0
|
|
20250116,141000,38796080,18320,18320,18320,18320,0
|
|
20250116,140900,38796080,18320,18320,18320,18320,2
|
|
20250116,140800,38759440,18280,18280,18280,18280,9
|
|
20250116,140700,38594920,18320,18320,18320,18320,0
|
|
20250116,140600,38594920,18320,18320,18320,18320,0
|
|
20250116,140500,38594920,18320,18320,18320,18320,0
|
|
20250116,140400,38594920,18320,18320,18320,18320,0
|
|
20250116,140300,38594920,18320,18320,18320,18320,0
|
|
20250116,140200,38594920,18320,18320,18320,18320,0
|
|
20250116,140100,38594920,18320,18320,18320,18320,0
|
|
20250116,140000,38594920,18320,18320,18320,18320,0
|
|
20250116,135900,38594920,18320,18320,18320,18320,0
|
|
20250116,135800,38594920,18320,18280,18320,18280,16
|
|
20250116,135700,38302400,18280,18280,18280,18280,0
|
|
20250116,135600,38302400,18280,18280,18280,18280,0
|
|
20250116,135500,38302400,18280,18280,18280,18280,1
|
|
20250116,135400,38284120,18280,18280,18280,18280,0
|
|
20250116,135300,38284120,18280,18280,18280,18280,0
|
|
20250116,135200,38284120,18280,18290,18290,18280,33
|
|
20250116,135100,37680800,18290,18290,18290,18290,0
|
|
20250116,135000,37680800,18290,18290,18290,18290,0
|
|
20250116,134900,37680800,18290,18300,18300,18290,15
|
|
20250116,134800,37406400,18300,18300,18300,18300,0
|
|
20250116,134700,37406400,18300,18300,18300,18300,0
|
|
20250116,134600,37406400,18300,18300,18300,18300,0
|
|
20250116,134500,37406400,18300,18300,18300,18300,0
|
|
20250116,134400,37406400,18300,18300,18300,18300,1
|
|
20250116,134300,37388100,18280,18280,18280,18280,0
|
|
20250116,134200,37388100,18280,18280,18280,18280,0
|
|
20250116,134100,37388100,18280,18280,18280,18280,0
|
|
20250116,134000,37388100,18280,18280,18280,18280,0
|
|
20250116,133900,37388100,18280,18280,18280,18280,0
|
|
20250116,133800,37388100,18280,18280,18280,18280,0
|
|
20250116,133700,37388100,18280,18280,18280,18280,0
|
|
20250116,133600,37388100,18280,18280,18280,18280,0
|
|
20250116,133500,37388100,18280,18280,18280,18280,0
|
|
20250116,133400,37388100,18280,18280,18280,18280,0
|
|
20250116,133300,37388100,18280,18280,18280,18280,0
|
|
20250116,133200,37388100,18280,18290,18290,18280,28
|
|
20250116,133100,36876250,18280,18280,18280,18280,0
|
|
20250116,133000,36876250,18280,18280,18280,18280,0
|
|
20250116,132900,36876250,18280,18280,18280,18280,0
|
|
20250116,132800,36876250,18280,18280,18280,18280,0
|
|
20250116,132700,36876250,18280,18280,18280,18280,0
|
|
20250116,132600,36876250,18280,18280,18280,18280,10
|
|
20250116,132500,36693450,18320,18320,18320,18320,0
|
|
20250116,132400,36693450,18320,18320,18320,18320,0
|
|
20250116,132300,36693450,18320,18320,18320,18320,0
|
|
20250116,132200,36693450,18320,18320,18320,18320,0
|
|
20250116,132100,36693450,18320,18320,18320,18320,0
|
|
20250116,132000,36693450,18320,18320,18320,18320,162
|
|
20250116,131900,33725610,18320,18320,18320,18320,100
|
|
20250116,131800,31893610,18270,18270,18270,18270,0
|
|
20250116,131700,31893610,18270,18270,18270,18270,0
|
|
20250116,131600,31893610,18270,18270,18270,18270,0
|
|
20250116,131500,31893610,18270,18270,18270,18270,0
|
|
20250116,131400,31893610,18270,18280,18300,18270,221
|
|
20250116,131300,27854800,18280,18280,18280,18280,0
|
|
20250116,131200,27854800,18280,18280,18280,18280,0
|
|
20250116,131100,27854800,18280,18280,18280,18280,0
|
|
20250116,131000,27854800,18280,18280,18280,18280,10
|
|
20250116,130900,27672000,18280,18280,18280,18280,0
|
|
20250116,130800,27672000,18280,18280,18280,18280,0
|
|
20250116,130700,27672000,18280,18280,18280,18280,0
|
|
20250116,130600,27672000,18280,18280,18280,18280,0
|
|
20250116,130500,27672000,18280,18280,18280,18280,0
|
|
20250116,130400,27672000,18280,18280,18280,18280,0
|
|
20250116,130300,27672000,18280,18270,18280,18270,109
|
|
20250116,130200,25679570,18270,18270,18270,18270,0
|
|
20250116,130100,25679570,18270,18270,18270,18270,0
|
|
20250116,130000,25679570,18270,18270,18270,18270,0
|
|
20250116,125900,25679570,18270,18270,18270,18270,0
|
|
20250116,125800,25679570,18270,18270,18270,18270,142
|
|
20250116,125700,23085230,18270,18270,18270,18270,14
|
|
20250116,125600,22829450,18270,18270,18270,18270,0
|
|
20250116,125500,22829450,18270,18270,18270,18270,0
|
|
20250116,125400,22829450,18270,18270,18270,18270,0
|
|
20250116,125300,22829450,18270,18270,18270,18270,31
|
|
20250116,125200,22263080,18280,18280,18280,18280,0
|
|
20250116,125100,22263080,18280,18280,18280,18280,0
|
|
20250116,125000,22263080,18280,18280,18280,18280,1
|
|
20250116,124900,22244800,18280,18280,18280,18280,1
|
|
20250116,124800,22226520,18280,18280,18280,18280,0
|
|
20250116,124700,22226520,18280,18280,18280,18280,61
|
|
20250116,124600,21111440,18280,18280,18280,18280,0
|
|
20250116,124500,21111440,18280,18280,18280,18280,0
|
|
20250116,124400,21111440,18280,18280,18280,18280,0
|
|
20250116,124300,21111440,18280,18280,18280,18280,1
|
|
20250116,124200,21093160,18280,18280,18280,18280,0
|
|
20250116,124100,21093160,18280,18280,18280,18280,0
|
|
20250116,124000,21093160,18280,18280,18280,18280,0
|
|
20250116,123900,21093160,18280,18300,18320,18280,218
|
|
20250116,123800,17105780,18300,18300,18300,18300,2
|
|
20250116,123700,17069180,18300,18300,18300,18300,0
|
|
20250116,123600,17069180,18300,18300,18300,18300,0
|
|
20250116,123500,17069180,18300,18300,18300,18300,13
|
|
20250116,123400,16831280,18320,18320,18320,18320,0
|
|
20250116,123300,16831280,18320,18320,18320,18320,0
|
|
20250116,123200,16831280,18320,18320,18320,18320,0
|
|
20250116,123100,16831280,18320,18320,18320,18320,0
|
|
20250116,123000,16831280,18320,18320,18320,18320,0
|
|
20250116,122900,16831280,18320,18320,18320,18320,0
|
|
20250116,122800,16831280,18320,18320,18320,18320,0
|
|
20250116,122700,16831280,18320,18320,18320,18320,0
|
|
20250116,122600,16831280,18320,18320,18320,18320,2
|
|
20250116,122500,16794640,18310,18310,18310,18310,0
|
|
20250116,122400,16794640,18310,18310,18310,18310,0
|
|
20250116,122300,16794640,18310,18310,18310,18310,1
|
|
20250116,122200,16776330,18300,18300,18300,18300,0
|
|
20250116,122100,16776330,18300,18300,18300,18300,0
|
|
20250116,122000,16776330,18300,18300,18300,18300,0
|
|
20250116,121900,16776330,18300,18300,18300,18300,40
|
|
20250116,121800,16044330,18300,18300,18300,18300,60
|
|
20250116,121700,14946330,18300,18300,18300,18300,0
|
|
20250116,121600,14946330,18300,18300,18300,18300,0
|
|
20250116,121500,14946330,18300,18300,18300,18300,0
|
|
20250116,121400,14946330,18300,18300,18300,18300,0
|
|
20250116,121300,14946330,18300,18300,18300,18300,2
|
|
20250116,121200,14909730,18300,18300,18300,18300,0
|
|
20250116,121100,14909730,18300,18300,18300,18300,0
|
|
20250116,121000,14909730,18300,18300,18300,18300,12
|
|
20250116,120900,14690130,18300,18300,18300,18300,98
|
|
20250116,120800,12896730,18300,18300,18300,18300,0
|
|
20250116,120700,12896730,18300,18300,18300,18300,0
|
|
20250116,120600,12896730,18300,18320,18320,18300,47
|
|
20250116,120500,12036490,18320,18320,18320,18320,0
|
|
20250116,120400,12036490,18320,18320,18320,18320,0
|
|
20250116,120300,12036490,18320,18320,18320,18320,0
|
|
20250116,120200,12036490,18320,18320,18320,18320,0
|
|
20250116,120100,12036490,18320,18320,18320,18320,0
|
|
20250116,120000,12036490,18320,18320,18320,18320,0
|
|
20250116,115900,12036490,18320,18320,18320,18320,0
|
|
20250116,115800,12036490,18320,18320,18320,18320,0
|
|
20250116,115700,12036490,18320,18320,18320,18320,4
|
|
20250116,115600,11963210,18310,18310,18310,18310,0
|
|
20250116,115500,11963210,18310,18310,18310,18310,1
|
|
20250116,115400,11944900,18320,18320,18320,18320,0
|
|
20250116,115300,11944900,18320,18320,18320,18320,2
|
|
20250116,115200,11908260,18320,18320,18320,18320,0
|
|
20250116,115100,11908260,18320,18320,18320,18320,0
|
|
20250116,115000,11908260,18320,18320,18320,18320,2
|
|
20250116,114900,11871620,18320,18310,18320,18310,2
|
|
20250116,114800,11834990,18310,18310,18310,18310,0
|
|
20250116,114700,11834990,18310,18310,18310,18310,0
|
|
20250116,114600,11834990,18310,18310,18310,18310,14
|
|
20250116,114500,11578650,18320,18320,18320,18320,4
|
|
20250116,114400,11505370,18320,18320,18320,18320,0
|
|
20250116,114300,11505370,18320,18320,18320,18320,1
|
|
20250116,114200,11487050,18310,18320,18320,18310,27
|
|
20250116,114100,10992530,18330,18330,18330,18330,0
|
|
20250116,114000,10992530,18330,18330,18330,18330,0
|
|
20250116,113900,10992530,18330,18330,18330,18330,0
|
|
20250116,113800,10992530,18330,18330,18330,18330,2
|
|
20250116,113700,10955870,18330,18330,18330,18330,0
|
|
20250116,113600,10955870,18330,18330,18330,18330,0
|
|
20250116,113500,10955870,18330,18340,18340,18330,10
|
|
20250116,113400,10772510,18340,18360,18360,18340,110
|
|
20250116,113300,8754020,18370,18370,18370,18370,0
|
|
20250116,113200,8754020,18370,18370,18370,18370,0
|
|
20250116,113100,8754020,18370,18370,18370,18370,2
|
|
20250116,113000,8717280,18370,18370,18370,18370,0
|
|
20250116,112900,8717280,18370,18370,18370,18370,0
|
|
20250116,112800,8717280,18370,18370,18370,18370,10
|
|
20250116,112700,8533580,18400,18400,18400,18400,1
|
|
20250116,112600,8515180,18370,18370,18370,18370,0
|
|
20250116,112500,8515180,18370,18370,18370,18370,0
|
|
20250116,112400,8515180,18370,18370,18370,18370,0
|
|
20250116,112300,8515180,18370,18370,18370,18370,0
|
|
20250116,112200,8515180,18370,18370,18370,18370,0
|
|
20250116,112100,8515180,18370,18370,18370,18370,0
|
|
20250116,112000,8515180,18370,18370,18370,18370,6
|
|
20250116,111900,8404960,18380,18380,18380,18380,0
|
|
20250116,111800,8404960,18380,18380,18380,18380,0
|
|
20250116,111700,8404960,18380,18380,18380,18380,0
|
|
20250116,111600,8404960,18380,18380,18380,18380,0
|
|
20250116,111500,8404960,18380,18380,18380,18380,0
|
|
20250116,111400,8404960,18380,18380,18380,18380,3
|
|
20250116,111300,8349820,18400,18400,18400,18400,0
|
|
20250116,111200,8349820,18400,18390,18400,18380,206
|
|
20250116,111100,4561580,18380,18380,18380,18380,0
|
|
20250116,111000,4561580,18380,18380,18380,18380,0
|
|
20250116,110900,4561580,18380,18380,18380,18380,0
|
|
20250116,110800,4561580,18380,18380,18380,18380,0
|
|
20250116,110700,4561580,18380,18380,18380,18380,0
|
|
20250116,110600,4561580,18380,18380,18380,18380,0
|
|
20250116,110500,4561580,18380,18380,18380,18380,0
|
|
20250116,110400,4561580,18380,18380,18380,18380,0
|
|
20250116,110300,4561580,18380,18380,18380,18380,0
|
|
20250116,110200,4561580,18380,18380,18380,18380,0
|
|
20250116,110100,4561580,18380,18380,18380,18380,0
|
|
20250116,110000,4561580,18380,18380,18380,18380,0
|
|
20250116,105900,4561580,18380,18380,18380,18380,0
|
|
20250116,105800,4561580,18380,18380,18380,18380,0
|
|
20250116,105700,4561580,18380,18380,18380,18380,0
|
|
20250116,105600,4561580,18380,18380,18380,18380,0
|
|
20250116,105500,4561580,18380,18380,18380,18380,1
|
|
20250116,105400,4543200,18390,18390,18390,18390,1
|
|
20250116,105300,4524810,18400,18400,18400,18400,0
|
|
20250116,105200,4524810,18400,18400,18400,18400,2
|
|
20250116,105100,4488010,18350,18350,18350,18350,12
|
|
20250116,105000,4267810,18340,18350,18350,18340,5
|
|
20250116,104900,4176070,18410,18410,18410,18410,0
|
|
20250116,104800,4176070,18410,18410,18410,18410,0
|
|
20250116,104700,4176070,18410,18410,18410,18410,0
|
|
20250116,104600,4176070,18410,18410,18410,18410,4
|
|
20250116,104500,4102430,18350,18350,18350,18350,3
|
|
20250116,104400,4047380,18370,18370,18370,18370,0
|
|
20250116,104300,4047380,18370,18370,18370,18370,0
|
|
20250116,104200,4047380,18370,18370,18370,18370,0
|
|
20250116,104100,4047380,18370,18370,18370,18370,0
|
|
20250116,104000,4047380,18370,18370,18370,18370,0
|
|
20250116,103900,4047380,18370,18370,18370,18370,0
|
|
20250116,103800,4047380,18370,18370,18370,18370,0
|
|
20250116,103700,4047380,18370,18370,18370,18370,9
|
|
20250116,103600,3882050,18370,18370,18370,18370,0
|
|
20250116,103500,3882050,18370,18370,18370,18370,1
|
|
20250116,103400,3863680,18380,18380,18380,18380,8
|
|
20250116,103300,3716640,18380,18380,18380,18380,0
|
|
20250116,103200,3716640,18380,18380,18380,18380,0
|
|
20250116,103100,3716640,18380,18380,18380,18380,8
|
|
20250116,103000,3569600,18370,18380,18380,18370,2
|
|
20250116,102900,3532850,18420,18420,18420,18420,0
|
|
20250116,102800,3532850,18420,18420,18420,18420,0
|
|
20250116,102700,3532850,18420,18420,18420,18420,0
|
|
20250116,102600,3532850,18420,18420,18420,18420,0
|
|
20250116,102500,3532850,18420,18420,18420,18420,0
|
|
20250116,102400,3532850,18420,18420,18420,18420,0
|
|
20250116,102300,3532850,18420,18420,18420,18420,0
|
|
20250116,102200,3532850,18420,18420,18420,18420,0
|
|
20250116,102100,3532850,18420,18420,18420,18420,0
|
|
20250116,102000,3532850,18420,18420,18420,18420,0
|
|
20250116,101900,3532850,18420,18420,18420,18420,0
|
|
20250116,101800,3532850,18420,18420,18420,18420,0
|
|
20250116,101700,3532850,18420,18420,18420,18420,0
|
|
20250116,101600,3532850,18420,18420,18420,18420,1
|
|
20250116,101500,3514430,18420,18420,18420,18420,0
|
|
20250116,101400,3514430,18420,18420,18420,18420,0
|
|
20250116,101300,3514430,18420,18420,18420,18420,5
|
|
20250116,101200,3422330,18420,18420,18420,18420,0
|
|
20250116,101100,3422330,18420,18420,18420,18420,0
|
|
20250116,101000,3422330,18420,18420,18420,18420,0
|
|
20250116,100900,3422330,18420,18420,18420,18420,0
|
|
20250116,100800,3422330,18420,18420,18420,18420,0
|
|
20250116,100700,3422330,18420,18420,18420,18420,0
|
|
20250116,100600,3422330,18420,18420,18420,18420,0
|
|
20250116,100500,3422330,18420,18420,18420,18420,0
|
|
20250116,100400,3422330,18420,18420,18420,18420,0
|
|
20250116,100300,3422330,18420,18420,18420,18420,0
|
|
20250116,100200,3422330,18420,18420,18420,18420,1
|
|
20250116,100100,3403910,18360,18360,18360,18360,0
|
|
20250116,100000,3403910,18360,18360,18360,18360,0
|
|
20250116,095900,3403910,18360,18370,18370,18360,10
|
|
20250116,095800,3220270,18420,18420,18420,18420,0
|
|
20250116,095700,3220270,18420,18420,18420,18420,0
|
|
20250116,095600,3220270,18420,18420,18420,18420,0
|
|
20250116,095500,3220270,18420,18420,18420,18420,0
|
|
20250116,095400,3220270,18420,18420,18420,18420,0
|
|
20250116,095300,3220270,18420,18360,18420,18360,10
|
|
20250116,095200,3036610,18420,18420,18420,18420,0
|
|
20250116,095100,3036610,18420,18420,18420,18420,0
|
|
20250116,095000,3036610,18420,18420,18420,18420,0
|
|
20250116,094900,3036610,18420,18420,18420,18420,6
|
|
20250116,094800,2926090,18420,18420,18420,18420,0
|
|
20250116,094700,2926090,18420,18420,18420,18420,0
|
|
20250116,094600,2926090,18420,18420,18420,18420,0
|
|
20250116,094500,2926090,18420,18420,18420,18420,0
|
|
20250116,094400,2926090,18420,18420,18420,18420,0
|
|
20250116,094300,2926090,18420,18420,18420,18420,0
|
|
20250116,094200,2926090,18420,18420,18420,18420,0
|
|
20250116,094100,2926090,18420,18420,18420,18420,0
|
|
20250116,094000,2926090,18420,18420,18420,18420,0
|
|
20250116,093900,2926090,18420,18420,18420,18420,0
|
|
20250116,093800,2926090,18420,18420,18420,18420,10
|
|
20250116,093700,2741890,18440,18440,18440,18440,0
|
|
20250116,093600,2741890,18440,18440,18440,18440,0
|
|
20250116,093500,2741890,18440,18300,18440,18300,5
|
|
20250116,093400,2649860,18440,18440,18440,18440,0
|
|
20250116,093300,2649860,18440,18440,18440,18440,0
|
|
20250116,093200,2649860,18440,18440,18440,18440,1
|
|
20250116,093100,2631420,18440,18440,18440,18440,1
|
|
20250116,093000,2612980,18450,18450,18450,18450,0
|
|
20250116,092900,2612980,18450,18450,18450,18450,0
|
|
20250116,092800,2612980,18450,18450,18450,18450,0
|
|
20250116,092700,2612980,18450,18450,18450,18450,0
|
|
20250116,092600,2612980,18450,18450,18450,18450,0
|
|
20250116,092500,2612980,18450,18450,18450,18450,0
|
|
20250116,092400,2612980,18450,18450,18450,18450,0
|
|
20250116,092300,2612980,18450,18450,18450,18450,0
|
|
20250116,092200,2612980,18450,18450,18450,18450,15
|
|
20250116,092100,2336230,18450,18450,18450,18450,0
|
|
20250116,092000,2336230,18450,18450,18450,18450,0
|
|
20250116,091900,2336230,18450,18450,18450,18450,1
|
|
20250116,091800,2317780,18300,18300,18300,18300,32
|
|
20250116,091700,1732180,18450,18450,18450,18450,0
|
|
20250116,091600,1732180,18450,18450,18450,18450,0
|
|
20250116,091500,1732180,18450,18450,18450,18450,0
|
|
20250116,091400,1732180,18450,18450,18450,18450,0
|
|
20250116,091300,1732180,18450,18400,18450,18400,22
|
|
20250116,091200,1327230,18400,18400,18400,18400,8
|
|
20250116,091100,1180030,18470,18470,18470,18470,0
|
|
20250116,091000,1180030,18470,18410,18470,18400,33
|
|
20250116,090900,572450,18480,18480,18480,18480,0
|
|
20250116,090800,572450,18480,18480,18480,18480,0
|
|
20250116,090700,572450,18480,18480,18480,18480,0
|
|
20250116,090600,572450,18480,18480,18480,18480,0
|
|
20250116,090500,572450,18480,18480,18480,18480,0
|
|
20250116,090400,572450,18480,18480,18480,18480,0
|
|
20250116,090300,572450,18480,18480,18480,18480,0
|
|
20250116,090200,572450,18480,18480,18480,18480,16
|
|
20250116,090100,276770,18480,18480,18480,18480,0
|
|
20250116,090000,276770,18480,18440,18480,18440,15
|