579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183600,89121150,18280,18280,18280,18280,77
|
|
20250117,183500,89121150,18280,18280,18280,18280,0
|
|
20250117,183400,89121150,18280,18280,18280,18280,0
|
|
20250117,183300,89121150,18280,18280,18280,18280,0
|
|
20250117,183200,89121150,18280,18280,18280,18280,0
|
|
20250117,183100,89121150,18280,18280,18280,18280,0
|
|
20250117,183000,89121150,18280,18280,18280,18280,0
|
|
20250117,182900,89121150,18280,18280,18280,18280,0
|
|
20250117,182800,89121150,18280,18280,18280,18280,0
|
|
20250117,182700,89121150,18280,18280,18280,18280,0
|
|
20250117,182600,89121150,18280,18280,18280,18280,0
|
|
20250117,182500,89121150,18280,18280,18280,18280,0
|
|
20250117,182400,89121150,18280,18280,18280,18280,0
|
|
20250117,182300,89121150,18280,18280,18280,18280,0
|
|
20250117,182200,89121150,18280,18280,18280,18280,0
|
|
20250117,182100,89121150,18280,18280,18280,18280,0
|
|
20250117,182000,89121150,18280,18280,18280,18280,0
|
|
20250117,181900,89121150,18280,18280,18280,18280,0
|
|
20250117,181800,89121150,18280,18280,18280,18280,0
|
|
20250117,181700,89121150,18280,18280,18280,18280,0
|
|
20250117,181600,89121150,18280,18280,18280,18280,0
|
|
20250117,181500,89121150,18280,18280,18280,18280,0
|
|
20250117,181400,89121150,18280,18280,18280,18280,0
|
|
20250117,181300,89121150,18280,18280,18280,18280,0
|
|
20250117,181200,89121150,18280,18280,18280,18280,0
|
|
20250117,181100,89121150,18280,18280,18280,18280,0
|
|
20250117,181000,89121150,18280,18280,18280,18280,0
|
|
20250117,180900,89121150,18280,18280,18280,18280,0
|
|
20250117,180800,89121150,18280,18280,18280,18280,0
|
|
20250117,180700,89121150,18280,18280,18280,18280,0
|
|
20250117,180600,89121150,18280,18280,18280,18280,77
|
|
20250117,180500,89121150,18280,18280,18280,18280,0
|
|
20250117,180400,89121150,18280,18280,18280,18280,0
|
|
20250117,180300,89121150,18280,18280,18280,18280,0
|
|
20250117,180200,89121150,18280,18280,18280,18280,0
|
|
20250117,180100,89121150,18280,18280,18280,18280,0
|
|
20250117,180000,89121150,18280,18280,18280,18280,0
|
|
20250117,175900,89121150,18280,18280,18280,18280,0
|
|
20250117,175800,89121150,18280,18280,18280,18280,0
|
|
20250117,175700,89121150,18280,18280,18280,18280,0
|
|
20250117,175600,89121150,18280,18280,18280,18280,0
|
|
20250117,175500,89121150,18280,18280,18280,18280,0
|
|
20250117,175400,89121150,18280,18280,18280,18280,0
|
|
20250117,175300,89121150,18280,18280,18280,18280,0
|
|
20250117,175200,89121150,18280,18280,18280,18280,0
|
|
20250117,175100,89121150,18280,18280,18280,18280,0
|
|
20250117,175000,89121150,18280,18280,18280,18280,0
|
|
20250117,174900,89121150,18280,18280,18280,18280,0
|
|
20250117,174800,89121150,18280,18280,18280,18280,0
|
|
20250117,174700,89121150,18280,18280,18280,18280,0
|
|
20250117,174600,89121150,18280,18280,18280,18280,0
|
|
20250117,174500,89121150,18280,18280,18280,18280,0
|
|
20250117,174400,89121150,18280,18280,18280,18280,0
|
|
20250117,174300,89121150,18280,18280,18280,18280,0
|
|
20250117,174200,89121150,18280,18280,18280,18280,0
|
|
20250117,174100,89121150,18280,18280,18280,18280,0
|
|
20250117,174000,89121150,18280,18280,18280,18280,0
|
|
20250117,173900,89121150,18280,18280,18280,18280,0
|
|
20250117,173800,89121150,18280,18280,18280,18280,0
|
|
20250117,173700,89121150,18280,18280,18280,18280,0
|
|
20250117,173600,89121150,18280,18280,18280,18280,77
|
|
20250117,173500,89121150,18280,18280,18280,18280,0
|
|
20250117,173400,89121150,18280,18280,18280,18280,0
|
|
20250117,173300,89121150,18280,18280,18280,18280,0
|
|
20250117,173200,89121150,18280,18280,18280,18280,0
|
|
20250117,173100,89121150,18280,18280,18280,18280,0
|
|
20250117,173000,89121150,18280,18280,18280,18280,0
|
|
20250117,172900,89121150,18280,18280,18280,18280,0
|
|
20250117,172800,89121150,18280,18280,18280,18280,0
|
|
20250117,172700,89121150,18280,18280,18280,18280,0
|
|
20250117,172600,89121150,18280,18280,18280,18280,0
|
|
20250117,172500,89121150,18280,18280,18280,18280,0
|
|
20250117,172400,89121150,18280,18280,18280,18280,0
|
|
20250117,172300,89121150,18280,18280,18280,18280,0
|
|
20250117,172200,89121150,18280,18280,18280,18280,0
|
|
20250117,172100,89121150,18280,18280,18280,18280,0
|
|
20250117,172000,89121150,18280,18280,18280,18280,0
|
|
20250117,171900,89121150,18280,18280,18280,18280,0
|
|
20250117,171800,89121150,18280,18280,18280,18280,0
|
|
20250117,171700,89121150,18280,18280,18280,18280,0
|
|
20250117,171600,89121150,18280,18280,18280,18280,0
|
|
20250117,171500,89121150,18280,18280,18280,18280,0
|
|
20250117,171400,89121150,18280,18280,18280,18280,0
|
|
20250117,171300,89121150,18280,18280,18280,18280,0
|
|
20250117,171200,89121150,18280,18280,18280,18280,0
|
|
20250117,171100,89121150,18280,18280,18280,18280,0
|
|
20250117,171000,89121150,18280,18280,18280,18280,0
|
|
20250117,170900,89121150,18280,18280,18280,18280,0
|
|
20250117,170800,89121150,18280,18280,18280,18280,0
|
|
20250117,170700,89121150,18280,18280,18280,18280,0
|
|
20250117,170600,89121150,18280,18280,18280,18280,77
|
|
20250117,170500,89121150,18280,18280,18280,18280,0
|
|
20250117,170400,89121150,18280,18280,18280,18280,0
|
|
20250117,170300,89121150,18280,18280,18280,18280,0
|
|
20250117,170200,89121150,18280,18280,18280,18280,0
|
|
20250117,170100,89121150,18280,18280,18280,18280,0
|
|
20250117,170000,89121150,18280,18280,18280,18280,0
|
|
20250117,165900,89121150,18280,18280,18280,18280,0
|
|
20250117,165800,89121150,18280,18280,18280,18280,0
|
|
20250117,165700,89121150,18280,18280,18280,18280,0
|
|
20250117,165600,89121150,18280,18280,18280,18280,0
|
|
20250117,165500,89121150,18280,18280,18280,18280,0
|
|
20250117,165400,89121150,18280,18280,18280,18280,0
|
|
20250117,165300,89121150,18280,18280,18280,18280,0
|
|
20250117,165200,89121150,18280,18280,18280,18280,0
|
|
20250117,165100,89121150,18280,18280,18280,18280,0
|
|
20250117,165000,89121150,18280,18280,18280,18280,0
|
|
20250117,164900,89121150,18280,18280,18280,18280,0
|
|
20250117,164800,89121150,18280,18280,18280,18280,0
|
|
20250117,164700,89121150,18280,18280,18280,18280,0
|
|
20250117,164600,89121150,18280,18280,18280,18280,0
|
|
20250117,164500,89121150,18280,18280,18280,18280,0
|
|
20250117,164400,89121150,18280,18280,18280,18280,0
|
|
20250117,164300,89121150,18280,18280,18280,18280,0
|
|
20250117,164200,89121150,18280,18280,18280,18280,0
|
|
20250117,164100,89121150,18280,18280,18280,18280,0
|
|
20250117,164000,89121150,18280,18280,18280,18280,0
|
|
20250117,163900,89121150,18280,18280,18280,18280,0
|
|
20250117,163800,89121150,18280,18280,18280,18280,0
|
|
20250117,163700,89121150,18280,18280,18280,18280,0
|
|
20250117,163600,89121150,18280,18280,18280,18280,77
|
|
20250117,163500,89121150,18280,18280,18280,18280,0
|
|
20250117,163400,89121150,18280,18280,18280,18280,0
|
|
20250117,163300,89121150,18280,18280,18280,18280,0
|
|
20250117,163200,89121150,18280,18280,18280,18280,0
|
|
20250117,163100,89121150,18280,18280,18280,18280,0
|
|
20250117,163000,89121150,18280,18280,18280,18280,0
|
|
20250117,162900,89121150,18280,18280,18280,18280,0
|
|
20250117,162800,89121150,18280,18280,18280,18280,0
|
|
20250117,162700,89121150,18280,18280,18280,18280,0
|
|
20250117,162600,89121150,18280,18280,18280,18280,0
|
|
20250117,162500,89121150,18280,18280,18280,18280,0
|
|
20250117,162400,89121150,18280,18280,18280,18280,0
|
|
20250117,162300,89121150,18280,18280,18280,18280,0
|
|
20250117,162200,89121150,18280,18280,18280,18280,0
|
|
20250117,162100,89121150,18280,18280,18280,18280,0
|
|
20250117,162000,89121150,18280,18280,18280,18280,0
|
|
20250117,161900,89121150,18280,18280,18280,18280,0
|
|
20250117,161800,89121150,18280,18280,18280,18280,0
|
|
20250117,161700,89121150,18280,18280,18280,18280,0
|
|
20250117,161600,89121150,18280,18280,18280,18280,0
|
|
20250117,161500,89121150,18280,18280,18280,18280,0
|
|
20250117,161400,89121150,18280,18280,18280,18280,0
|
|
20250117,161300,89121150,18280,18280,18280,18280,0
|
|
20250117,161200,89121150,18280,18280,18280,18280,0
|
|
20250117,161100,89121150,18280,18280,18280,18280,0
|
|
20250117,161000,89121150,18280,18280,18280,18280,0
|
|
20250117,160900,89121150,18280,18280,18280,18280,0
|
|
20250117,160800,89121150,18280,18280,18280,18280,0
|
|
20250117,160700,89121150,18280,18280,18280,18280,0
|
|
20250117,160600,89121150,18280,18280,18280,18280,77
|
|
20250117,160500,89121150,18280,18280,18280,18280,0
|
|
20250117,160400,89121150,18280,18280,18280,18280,0
|
|
20250117,160300,89121150,18280,18280,18280,18280,0
|
|
20250117,160200,89121150,18280,18280,18280,18280,0
|
|
20250117,160100,89121150,18280,18280,18280,18280,0
|
|
20250117,160000,89121150,18280,18280,18280,18280,0
|
|
20250117,155900,89121150,18280,18280,18280,18280,0
|
|
20250117,155800,89121150,18280,18280,18280,18280,0
|
|
20250117,155700,89121150,18280,18280,18280,18280,0
|
|
20250117,155600,89121150,18280,18280,18280,18280,0
|
|
20250117,155500,89121150,18280,18280,18280,18280,0
|
|
20250117,155400,89121150,18280,18280,18280,18280,0
|
|
20250117,155300,89121150,18280,18280,18280,18280,0
|
|
20250117,155200,89121150,18280,18280,18280,18280,0
|
|
20250117,155100,89121150,18280,18280,18280,18280,0
|
|
20250117,155000,89121150,18280,18280,18280,18280,0
|
|
20250117,154900,89121150,18280,18280,18280,18280,0
|
|
20250117,154800,89121150,18280,18280,18280,18280,0
|
|
20250117,154700,89121150,18280,18280,18280,18280,0
|
|
20250117,154600,89121150,18280,18280,18280,18280,0
|
|
20250117,154500,89121150,18280,18280,18280,18280,0
|
|
20250117,154400,89121150,18280,18280,18280,18280,0
|
|
20250117,154300,89121150,18280,18280,18280,18280,0
|
|
20250117,154200,89121150,18280,18280,18280,18280,0
|
|
20250117,154100,89121150,18280,18280,18280,18280,0
|
|
20250117,154000,89121150,18280,18280,18280,18280,0
|
|
20250117,153900,89121150,18280,18280,18280,18280,0
|
|
20250117,153800,89121150,18280,18280,18280,18280,0
|
|
20250117,153700,89121150,18280,18280,18280,18280,0
|
|
20250117,153600,89121150,18280,18280,18280,18280,77
|
|
20250117,153500,89121150,18280,18280,18280,18280,0
|
|
20250117,153400,89121150,18280,18280,18280,18280,0
|
|
20250117,153300,89121150,18280,18280,18280,18280,0
|
|
20250117,153200,89121150,18280,18280,18280,18280,0
|
|
20250117,153100,89121150,18280,18280,18280,18280,0
|
|
20250117,153000,89121150,18280,18280,18280,18280,77
|
|
20250117,152900,87713590,18290,18290,18290,18290,0
|
|
20250117,152800,87713590,18290,18290,18290,18290,0
|
|
20250117,152700,87713590,18290,18290,18290,18290,0
|
|
20250117,152600,87713590,18290,18290,18290,18290,0
|
|
20250117,152500,87713590,18290,18290,18290,18290,0
|
|
20250117,152400,87713590,18290,18290,18290,18290,0
|
|
20250117,152300,87713590,18290,18290,18290,18290,0
|
|
20250117,152200,87713590,18290,18290,18290,18290,0
|
|
20250117,152100,87713590,18290,18290,18290,18290,0
|
|
20250117,152000,87713590,18290,18290,18290,18290,0
|
|
20250117,151900,87713590,18290,18290,18290,18290,3
|
|
20250117,151800,87658720,18290,18290,18290,18290,0
|
|
20250117,151700,87658720,18290,18290,18290,18290,1
|
|
20250117,151600,87640430,18290,18290,18290,18290,74
|
|
20250117,151500,86286970,18290,18290,18290,18290,0
|
|
20250117,151400,86286970,18290,18290,18290,18290,0
|
|
20250117,151300,86286970,18290,18260,18290,18260,10
|
|
20250117,151200,86104340,18260,18260,18260,18260,0
|
|
20250117,151100,86104340,18260,18260,18260,18260,0
|
|
20250117,151000,86104340,18260,18260,18260,18260,4
|
|
20250117,150900,86031300,18260,18260,18260,18260,16
|
|
20250117,150800,85739140,18290,18290,18290,18290,0
|
|
20250117,150700,85739140,18290,18290,18290,18290,0
|
|
20250117,150600,85739140,18290,18290,18290,18290,1
|
|
20250117,150500,85720850,18290,18290,18290,18290,0
|
|
20250117,150400,85720850,18290,18290,18290,18290,0
|
|
20250117,150300,85720850,18290,18290,18290,18290,0
|
|
20250117,150200,85720850,18290,18290,18290,18290,0
|
|
20250117,150100,85720850,18290,18290,18290,18290,0
|
|
20250117,150000,85720850,18290,18290,18290,18290,30
|
|
20250117,145900,85172150,18250,18250,18250,18250,1
|
|
20250117,145800,85153900,18230,18230,18230,18230,0
|
|
20250117,145700,85153900,18230,18230,18230,18230,0
|
|
20250117,145600,85153900,18230,18230,18230,18230,0
|
|
20250117,145500,85153900,18230,18230,18230,18230,0
|
|
20250117,145400,85153900,18230,18240,18240,18230,20
|
|
20250117,145300,84789190,18250,18250,18250,18250,0
|
|
20250117,145200,84789190,18250,18250,18250,18250,69
|
|
20250117,145100,83529940,18250,18250,18250,18250,0
|
|
20250117,145000,83529940,18250,18250,18250,18250,0
|
|
20250117,144900,83529940,18250,18250,18250,18250,0
|
|
20250117,144800,83529940,18250,18250,18250,18250,7
|
|
20250117,144700,83402190,18290,18290,18290,18290,0
|
|
20250117,144600,83402190,18290,18290,18290,18290,0
|
|
20250117,144500,83402190,18290,18290,18290,18290,0
|
|
20250117,144400,83402190,18290,18290,18290,18290,0
|
|
20250117,144300,83402190,18290,18290,18290,18290,0
|
|
20250117,144200,83402190,18290,18290,18290,18290,0
|
|
20250117,144100,83402190,18290,18290,18290,18290,18
|
|
20250117,144000,83072970,18250,18250,18250,18250,0
|
|
20250117,143900,83072970,18250,18250,18250,18250,0
|
|
20250117,143800,83072970,18250,18250,18250,18250,0
|
|
20250117,143700,83072970,18250,18250,18250,18250,0
|
|
20250117,143600,83072970,18250,18250,18250,18250,0
|
|
20250117,143500,83072970,18250,18250,18250,18250,0
|
|
20250117,143400,83072970,18250,18250,18250,18250,0
|
|
20250117,143300,83072970,18250,18250,18250,18250,0
|
|
20250117,143200,83072970,18250,18250,18250,18250,0
|
|
20250117,143100,83072970,18250,18250,18250,18250,2
|
|
20250117,143000,83036470,18250,18250,18250,18250,0
|
|
20250117,142900,83036470,18250,18250,18250,18250,0
|
|
20250117,142800,83036470,18250,18250,18250,18250,0
|
|
20250117,142700,83036470,18250,18250,18250,18250,1
|
|
20250117,142600,83018220,18250,18250,18250,18250,0
|
|
20250117,142500,83018220,18250,18250,18250,18250,0
|
|
20250117,142400,83018220,18250,18250,18250,18250,3
|
|
20250117,142300,82963470,18250,18250,18250,18250,0
|
|
20250117,142200,82963470,18250,18250,18250,18250,0
|
|
20250117,142100,82963470,18250,18250,18250,18250,170
|
|
20250117,142000,79860970,18240,18240,18240,18240,0
|
|
20250117,141900,79860970,18240,18240,18240,18240,0
|
|
20250117,141800,79860970,18240,18240,18240,18240,0
|
|
20250117,141700,79860970,18240,18240,18240,18240,0
|
|
20250117,141600,79860970,18240,18240,18240,18240,1
|
|
20250117,141500,79842730,18250,18250,18250,18250,0
|
|
20250117,141400,79842730,18250,18250,18250,18250,0
|
|
20250117,141300,79842730,18250,18250,18250,18250,0
|
|
20250117,141200,79842730,18250,18250,18250,18250,10
|
|
20250117,141100,79660230,18250,18250,18250,18250,0
|
|
20250117,141000,79660230,18250,18250,18250,18250,0
|
|
20250117,140900,79660230,18250,18250,18250,18250,0
|
|
20250117,140800,79660230,18250,18250,18250,18250,1
|
|
20250117,140700,79641980,18250,18250,18250,18250,0
|
|
20250117,140600,79641980,18250,18250,18250,18250,0
|
|
20250117,140500,79641980,18250,18250,18250,18250,1
|
|
20250117,140400,79623730,18250,18250,18250,18250,0
|
|
20250117,140300,79623730,18250,18250,18250,18250,0
|
|
20250117,140200,79623730,18250,18250,18250,18250,0
|
|
20250117,140100,79623730,18250,18250,18250,18250,0
|
|
20250117,140000,79623730,18250,18250,18250,18250,0
|
|
20250117,135900,79623730,18250,18250,18250,18250,0
|
|
20250117,135800,79623730,18250,18250,18250,18250,1
|
|
20250117,135700,79605480,18250,18250,18250,18250,0
|
|
20250117,135600,79605480,18250,18250,18250,18250,0
|
|
20250117,135500,79605480,18250,18250,18250,18250,0
|
|
20250117,135400,79605480,18250,18250,18250,18250,0
|
|
20250117,135300,79605480,18250,18250,18250,18250,0
|
|
20250117,135200,79605480,18250,18250,18250,18250,0
|
|
20250117,135100,79605480,18250,18250,18250,18250,0
|
|
20250117,135000,79605480,18250,18250,18250,18250,0
|
|
20250117,134900,79605480,18250,18250,18250,18250,0
|
|
20250117,134800,79605480,18250,18250,18250,18250,0
|
|
20250117,134700,79605480,18250,18250,18250,18250,0
|
|
20250117,134600,79605480,18250,18250,18250,18250,0
|
|
20250117,134500,79605480,18250,18250,18250,18250,26
|
|
20250117,134400,79130980,18280,18280,18280,18280,0
|
|
20250117,134300,79130980,18280,18280,18280,18280,0
|
|
20250117,134200,79130980,18280,18280,18280,18280,0
|
|
20250117,134100,79130980,18280,18280,18280,18280,0
|
|
20250117,134000,79130980,18280,18280,18280,18280,0
|
|
20250117,133900,79130980,18280,18280,18280,18280,0
|
|
20250117,133800,79130980,18280,18280,18280,18280,0
|
|
20250117,133700,79130980,18280,18280,18280,18280,0
|
|
20250117,133600,79130980,18280,18280,18280,18280,0
|
|
20250117,133500,79130980,18280,18280,18280,18280,0
|
|
20250117,133400,79130980,18280,18280,18280,18280,0
|
|
20250117,133300,79130980,18280,18280,18280,18280,0
|
|
20250117,133200,79130980,18280,18280,18280,18280,0
|
|
20250117,133100,79130980,18280,18280,18280,18280,0
|
|
20250117,133000,79130980,18280,18280,18280,18280,0
|
|
20250117,132900,79130980,18280,18280,18280,18280,0
|
|
20250117,132800,79130980,18280,18280,18280,18280,0
|
|
20250117,132700,79130980,18280,18280,18280,18280,0
|
|
20250117,132600,79130980,18280,18280,18280,18280,0
|
|
20250117,132500,79130980,18280,18280,18280,18280,0
|
|
20250117,132400,79130980,18280,18280,18280,18280,0
|
|
20250117,132300,79130980,18280,18280,18280,18280,0
|
|
20250117,132200,79130980,18280,18280,18280,18280,0
|
|
20250117,132100,79130980,18280,18280,18280,18280,0
|
|
20250117,132000,79130980,18280,18280,18280,18280,0
|
|
20250117,131900,79130980,18280,18280,18280,18280,0
|
|
20250117,131800,79130980,18280,18280,18280,18280,0
|
|
20250117,131700,79130980,18280,18280,18280,18280,0
|
|
20250117,131600,79130980,18280,18280,18280,18280,0
|
|
20250117,131500,79130980,18280,18280,18280,18280,10
|
|
20250117,131400,78948180,18280,18280,18280,18280,0
|
|
20250117,131300,78948180,18280,18280,18280,18280,24
|
|
20250117,131200,78509460,18280,18280,18280,18280,0
|
|
20250117,131100,78509460,18280,18280,18280,18280,0
|
|
20250117,131000,78509460,18280,18280,18280,18280,0
|
|
20250117,130900,78509460,18280,18280,18280,18280,0
|
|
20250117,130800,78509460,18280,18280,18280,18280,0
|
|
20250117,130700,78509460,18280,18280,18280,18280,0
|
|
20250117,130600,78509460,18280,18280,18280,18280,0
|
|
20250117,130500,78509460,18280,18280,18280,18280,0
|
|
20250117,130400,78509460,18280,18280,18280,18280,0
|
|
20250117,130300,78509460,18280,18280,18280,18280,0
|
|
20250117,130200,78509460,18280,18280,18280,18280,0
|
|
20250117,130100,78509460,18280,18280,18280,18280,0
|
|
20250117,130000,78509460,18280,18280,18280,18280,0
|
|
20250117,125900,78509460,18280,18280,18280,18280,0
|
|
20250117,125800,78509460,18280,18280,18280,18280,0
|
|
20250117,125700,78509460,18280,18280,18280,18280,0
|
|
20250117,125600,78509460,18280,18280,18280,18280,0
|
|
20250117,125500,78509460,18280,18280,18280,18280,0
|
|
20250117,125400,78509460,18280,18280,18280,18280,0
|
|
20250117,125300,78509460,18280,18280,18280,18280,0
|
|
20250117,125200,78509460,18280,18280,18280,18280,0
|
|
20250117,125100,78509460,18280,18280,18280,18280,0
|
|
20250117,125000,78509460,18280,18280,18280,18280,0
|
|
20250117,124900,78509460,18280,18280,18280,18280,0
|
|
20250117,124800,78509460,18280,18280,18280,18280,0
|
|
20250117,124700,78509460,18280,18280,18280,18280,1
|
|
20250117,124600,78491180,18190,18190,18190,18190,0
|
|
20250117,124500,78491180,18190,18190,18190,18190,0
|
|
20250117,124400,78491180,18190,18190,18190,18190,0
|
|
20250117,124300,78491180,18190,18190,18190,18190,0
|
|
20250117,124200,78491180,18190,18190,18190,18190,0
|
|
20250117,124100,78491180,18190,18190,18190,18190,0
|
|
20250117,124000,78491180,18190,18190,18190,18190,0
|
|
20250117,123900,78491180,18190,18190,18190,18190,0
|
|
20250117,123800,78491180,18190,18190,18190,18190,0
|
|
20250117,123700,78491180,18190,18190,18190,18190,0
|
|
20250117,123600,78491180,18190,18190,18190,18190,0
|
|
20250117,123500,78491180,18190,18190,18190,18190,0
|
|
20250117,123400,78491180,18190,18190,18190,18190,0
|
|
20250117,123300,78491180,18190,18190,18190,18190,0
|
|
20250117,123200,78491180,18190,18190,18190,18190,0
|
|
20250117,123100,78491180,18190,18270,18270,18190,2190
|
|
20250117,123000,38634100,18280,18280,18280,18280,53
|
|
20250117,122900,37665260,18290,18290,18290,18290,0
|
|
20250117,122800,37665260,18290,18290,18290,18290,0
|
|
20250117,122700,37665260,18290,18290,18290,18290,0
|
|
20250117,122600,37665260,18290,18290,18290,18290,0
|
|
20250117,122500,37665260,18290,18290,18290,18290,0
|
|
20250117,122400,37665260,18290,18290,18290,18290,0
|
|
20250117,122300,37665260,18290,18290,18290,18290,0
|
|
20250117,122200,37665260,18290,18290,18290,18290,0
|
|
20250117,122100,37665260,18290,18290,18290,18290,0
|
|
20250117,122000,37665260,18290,18290,18290,18290,0
|
|
20250117,121900,37665260,18290,18290,18290,18290,0
|
|
20250117,121800,37665260,18290,18290,18290,18290,0
|
|
20250117,121700,37665260,18290,18290,18290,18290,6
|
|
20250117,121600,37555520,18290,18290,18290,18290,3
|
|
20250117,121500,37500650,18290,18290,18290,18290,0
|
|
20250117,121400,37500650,18290,18290,18290,18290,0
|
|
20250117,121300,37500650,18290,18290,18290,18290,0
|
|
20250117,121200,37500650,18290,18290,18290,18290,0
|
|
20250117,121100,37500650,18290,18290,18290,18290,0
|
|
20250117,121000,37500650,18290,18290,18290,18270,73
|
|
20250117,120900,36166870,18290,18290,18290,18290,0
|
|
20250117,120800,36166870,18290,18290,18290,18290,0
|
|
20250117,120700,36166870,18290,18290,18290,18290,0
|
|
20250117,120600,36166870,18290,18290,18290,18290,0
|
|
20250117,120500,36166870,18290,18290,18290,18290,0
|
|
20250117,120400,36166870,18290,18290,18290,18290,0
|
|
20250117,120300,36166870,18290,18290,18290,18290,0
|
|
20250117,120200,36166870,18290,18290,18290,18290,0
|
|
20250117,120100,36166870,18290,18290,18290,18290,0
|
|
20250117,120000,36166870,18290,18290,18290,18290,0
|
|
20250117,115900,36166870,18290,18290,18290,18290,6
|
|
20250117,115800,36057130,18290,18290,18290,18290,0
|
|
20250117,115700,36057130,18290,18290,18290,18290,16
|
|
20250117,115600,35764490,18290,18290,18290,18290,0
|
|
20250117,115500,35764490,18290,18290,18290,18290,1
|
|
20250117,115400,35746200,18300,18290,18300,18290,86
|
|
20250117,115300,34173240,18290,18290,18290,18290,0
|
|
20250117,115200,34173240,18290,18290,18290,18290,1
|
|
20250117,115100,34154950,18290,18290,18290,18290,0
|
|
20250117,115000,34154950,18290,18290,18290,18290,2
|
|
20250117,114900,34118370,18290,18290,18290,18290,0
|
|
20250117,114800,34118370,18290,18290,18290,18290,0
|
|
20250117,114700,34118370,18290,18290,18290,18290,65
|
|
20250117,114600,32929520,18290,18290,18290,18290,0
|
|
20250117,114500,32929520,18290,18290,18290,18290,3
|
|
20250117,114400,32874650,18290,18290,18290,18290,0
|
|
20250117,114300,32874650,18290,18290,18290,18290,0
|
|
20250117,114200,32874650,18290,18290,18290,18290,2
|
|
20250117,114100,32838070,18290,18290,18290,18290,0
|
|
20250117,114000,32838070,18290,18290,18290,18280,33
|
|
20250117,113900,32234810,18290,18290,18290,18290,0
|
|
20250117,113800,32234810,18290,18290,18290,18290,0
|
|
20250117,113700,32234810,18290,18290,18290,18290,1
|
|
20250117,113600,32216520,18290,18290,18290,18290,0
|
|
20250117,113500,32216520,18290,18290,18290,18290,3
|
|
20250117,113400,32161650,18290,18290,18290,18290,0
|
|
20250117,113300,32161650,18290,18290,18290,18290,0
|
|
20250117,113200,32161650,18290,18290,18290,18290,1
|
|
20250117,113100,32143360,18290,18290,18290,18290,0
|
|
20250117,113000,32143360,18290,18290,18290,18290,30
|
|
20250117,112900,31594660,18290,18290,18290,18290,0
|
|
20250117,112800,31594660,18290,18290,18290,18290,1
|
|
20250117,112700,31576370,18290,18290,18290,18290,0
|
|
20250117,112600,31576370,18290,18290,18290,18290,5
|
|
20250117,112500,31484920,18300,18300,18300,18300,3
|
|
20250117,112400,31430020,18300,18300,18300,18300,0
|
|
20250117,112300,31430020,18300,18300,18300,18300,1
|
|
20250117,112200,31411720,18300,18300,18300,18300,0
|
|
20250117,112100,31411720,18300,18300,18300,18300,0
|
|
20250117,112000,31411720,18300,18300,18300,18300,3
|
|
20250117,111900,31356820,18300,18300,18300,18300,0
|
|
20250117,111800,31356820,18300,18300,18300,18300,1
|
|
20250117,111700,31338520,18300,18300,18300,18300,0
|
|
20250117,111600,31338520,18300,18300,18300,18300,1
|
|
20250117,111500,31320220,18300,18300,18300,18300,3
|
|
20250117,111400,31265320,18300,18300,18300,18300,0
|
|
20250117,111300,31265320,18300,18300,18300,18300,1
|
|
20250117,111200,31247020,18300,18300,18300,18300,0
|
|
20250117,111100,31247020,18300,18300,18300,18300,1
|
|
20250117,111000,31228720,18300,18300,18300,18300,2
|
|
20250117,110900,31192120,18300,18300,18300,18300,0
|
|
20250117,110800,31192120,18300,18300,18300,18300,3
|
|
20250117,110700,31137220,18270,18270,18270,18270,28
|
|
20250117,110600,30625660,18300,18300,18300,18300,2
|
|
20250117,110500,30589060,18300,18300,18300,18300,0
|
|
20250117,110400,30589060,18300,18300,18300,18300,25
|
|
20250117,110300,30131560,18300,18300,18300,18300,1
|
|
20250117,110200,30113260,18370,18370,18370,18370,0
|
|
20250117,110100,30113260,18370,18370,18370,18370,4
|
|
20250117,110000,30039780,18270,18340,18340,18270,109
|
|
20250117,105900,28048020,18380,18380,18380,18380,0
|
|
20250117,105800,28048020,18380,18380,18380,18380,2
|
|
20250117,105700,28011260,18390,18390,18390,18390,0
|
|
20250117,105600,28011260,18390,18390,18390,18390,2
|
|
20250117,105500,27974480,18390,18390,18390,18390,5
|
|
20250117,105400,27882530,18390,18390,18390,18390,3
|
|
20250117,105300,27827360,18390,18390,18390,18390,2
|
|
20250117,105200,27790580,18390,18390,18390,18390,0
|
|
20250117,105100,27790580,18390,18390,18390,18390,3
|
|
20250117,105000,27735410,18400,18400,18400,18400,0
|
|
20250117,104900,27735410,18400,18400,18400,18400,0
|
|
20250117,104800,27735410,18400,18390,18400,18390,51
|
|
20250117,104700,26797020,18400,18400,18400,18400,0
|
|
20250117,104600,26797020,18400,18400,18400,18400,3
|
|
20250117,104500,26741820,18400,18400,18400,18400,0
|
|
20250117,104400,26741820,18400,18400,18400,18400,1
|
|
20250117,104300,26723420,18400,18400,18400,18400,0
|
|
20250117,104200,26723420,18400,18400,18400,18400,0
|
|
20250117,104100,26723420,18400,18400,18400,18400,3
|
|
20250117,104000,26668220,18400,18400,18400,18400,0
|
|
20250117,103900,26668220,18400,18400,18400,18400,1
|
|
20250117,103800,26649820,18400,18400,18400,18400,0
|
|
20250117,103700,26649820,18400,18400,18400,18400,0
|
|
20250117,103600,26649820,18400,18340,18400,18340,26
|
|
20250117,103500,26172860,18400,18400,18400,18400,0
|
|
20250117,103400,26172860,18400,18400,18400,18400,2
|
|
20250117,103300,26136060,18400,18400,18400,18400,0
|
|
20250117,103200,26136060,18400,18400,18400,18400,0
|
|
20250117,103100,26136060,18400,18400,18400,18400,3
|
|
20250117,103000,26080860,18400,18400,18400,18400,0
|
|
20250117,102900,26080860,18400,18400,18400,18400,2
|
|
20250117,102800,26044060,18400,18400,18400,18400,0
|
|
20250117,102700,26044060,18400,18400,18400,18400,1
|
|
20250117,102600,26025660,18400,18400,18400,18400,2
|
|
20250117,102500,25988860,18400,18400,18400,18400,0
|
|
20250117,102400,25988860,18400,18400,18400,18400,1
|
|
20250117,102300,25970460,18400,18400,18400,18400,0
|
|
20250117,102200,25970460,18400,18430,18430,18400,3
|
|
20250117,102100,25915200,18420,18410,18420,18410,120
|
|
20250117,102000,23704820,18420,18420,18420,18420,0
|
|
20250117,101900,23704820,18420,18420,18420,18420,1
|
|
20250117,101800,23686400,18420,18420,18420,18420,3
|
|
20250117,101700,23631140,18430,18430,18430,18430,4
|
|
20250117,101600,23557420,18270,18270,18270,18270,1
|
|
20250117,101500,23539150,18270,18430,18430,18270,123
|
|
20250117,101400,21289640,18430,18430,18430,18430,2
|
|
20250117,101300,21252780,18430,18430,18430,18430,0
|
|
20250117,101200,21252780,18430,18430,18430,18430,2
|
|
20250117,101100,21215920,18430,18430,18430,18430,0
|
|
20250117,101000,21215920,18430,18430,18430,18430,0
|
|
20250117,100900,21215920,18430,18430,18430,18430,1
|
|
20250117,100800,21197490,18430,18430,18430,18430,0
|
|
20250117,100700,21197490,18430,18430,18430,18430,2
|
|
20250117,100600,21160630,18430,18430,18430,18430,0
|
|
20250117,100500,21160630,18430,18430,18430,18430,0
|
|
20250117,100400,21160630,18430,18430,18430,18430,1
|
|
20250117,100300,21142200,18430,18430,18430,18430,0
|
|
20250117,100200,21142200,18430,18430,18430,18430,1
|
|
20250117,100100,21123770,18430,18430,18430,18430,0
|
|
20250117,100000,21123770,18430,18420,18430,18420,5
|
|
20250117,095900,21031650,18310,18320,18320,18310,28
|
|
20250117,095800,20518890,18450,18450,18450,18450,0
|
|
20250117,095700,20518890,18450,18450,18450,18450,0
|
|
20250117,095600,20518890,18450,18450,18450,18450,0
|
|
20250117,095500,20518890,18450,18450,18450,18450,0
|
|
20250117,095400,20518890,18450,18450,18450,18450,0
|
|
20250117,095300,20518890,18450,18450,18450,18450,0
|
|
20250117,095200,20518890,18450,18450,18450,18450,0
|
|
20250117,095100,20518890,18450,18450,18450,18450,0
|
|
20250117,095000,20518890,18450,18450,18450,18450,0
|
|
20250117,094900,20518890,18450,18450,18450,18450,20
|
|
20250117,094800,20149890,18450,18450,18450,18450,10
|
|
20250117,094700,19965390,18450,18450,18450,18450,0
|
|
20250117,094600,19965390,18450,18450,18450,18450,10
|
|
20250117,094500,19780890,18450,18450,18450,18450,0
|
|
20250117,094400,19780890,18450,18450,18450,18450,0
|
|
20250117,094300,19780890,18450,18450,18450,18450,1
|
|
20250117,094200,19762440,18450,18450,18450,18450,2
|
|
20250117,094100,19725540,18450,18450,18450,18450,1
|
|
20250117,094000,19707090,18450,18450,18450,18450,0
|
|
20250117,093900,19707090,18450,18450,18450,18450,0
|
|
20250117,093800,19707090,18450,18390,18450,18390,213
|
|
20250117,093700,15787630,18390,18390,18390,18390,0
|
|
20250117,093600,15787630,18390,18390,18390,18390,0
|
|
20250117,093500,15787630,18390,18310,18390,18310,254
|
|
20250117,093400,11136730,18310,18310,18310,18310,1
|
|
20250117,093300,11118420,18310,18310,18310,18310,0
|
|
20250117,093200,11118420,18310,18310,18310,18310,2
|
|
20250117,093100,11081800,18300,18300,18300,18300,0
|
|
20250117,093000,11081800,18300,18310,18310,18300,27
|
|
20250117,092900,10587440,18400,18400,18400,18400,0
|
|
20250117,092800,10587440,18400,18400,18400,18400,0
|
|
20250117,092700,10587440,18400,18400,18400,18400,0
|
|
20250117,092600,10587440,18400,18400,18400,18400,0
|
|
20250117,092500,10587440,18400,18400,18400,18400,0
|
|
20250117,092400,10587440,18400,18400,18400,18400,0
|
|
20250117,092300,10587440,18400,18400,18400,18400,1
|
|
20250117,092200,10569040,18300,18300,18300,18300,0
|
|
20250117,092100,10569040,18300,18300,18300,18300,0
|
|
20250117,092000,10569040,18300,18300,18300,18300,0
|
|
20250117,091900,10569040,18300,18300,18300,18300,0
|
|
20250117,091800,10569040,18300,18300,18300,18300,57
|
|
20250117,091700,9525940,18460,18460,18460,18460,0
|
|
20250117,091600,9525940,18460,18460,18460,18460,0
|
|
20250117,091500,9525940,18460,18440,18460,18440,29
|
|
20250117,091400,8991160,18460,18460,18460,18330,36
|
|
20250117,091300,8327480,18320,18320,18320,18320,0
|
|
20250117,091200,8327480,18320,18320,18320,18320,2
|
|
20250117,091100,8290840,18330,18330,18330,18330,44
|
|
20250117,091000,7484320,18330,18330,18330,18330,0
|
|
20250117,090900,7484320,18330,18330,18330,18330,0
|
|
20250117,090800,7484320,18330,18330,18330,18330,0
|
|
20250117,090700,7484320,18330,18330,18330,18330,20
|
|
20250117,090600,7117720,18490,18490,18490,18490,0
|
|
20250117,090500,7117720,18490,18490,18490,18490,0
|
|
20250117,090400,7117720,18490,18490,18490,18490,0
|
|
20250117,090300,7117720,18490,18490,18490,18490,0
|
|
20250117,090200,7117720,18490,18490,18490,18490,10
|
|
20250117,090100,6932820,18490,18270,18500,18270,343
|
|
20250117,090000,602910,18270,18270,18270,18270,33
|