619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,191600,395804030,18430,18430,18430,18430,170
|
|
20250117,191500,395804030,18430,18430,18430,18430,0
|
|
20250117,191400,395804030,18430,18430,18430,18430,0
|
|
20250117,191300,395804030,18430,18430,18430,18430,0
|
|
20250117,191200,395804030,18430,18430,18430,18430,0
|
|
20250117,191100,395804030,18430,18430,18430,18430,0
|
|
20250117,191000,395804030,18430,18430,18430,18430,0
|
|
20250117,190900,395804030,18430,18430,18430,18430,0
|
|
20250117,190800,395804030,18430,18430,18430,18430,0
|
|
20250117,190700,395804030,18430,18430,18430,18430,0
|
|
20250117,190600,395804030,18430,18430,18430,18430,0
|
|
20250117,190500,395804030,18430,18430,18430,18430,0
|
|
20250117,190400,395804030,18430,18430,18430,18430,0
|
|
20250117,190300,395804030,18430,18430,18430,18430,0
|
|
20250117,190200,395804030,18430,18430,18430,18430,0
|
|
20250117,190100,395804030,18430,18430,18430,18430,0
|
|
20250117,190000,395804030,18430,18430,18430,18430,0
|
|
20250117,185900,395804030,18430,18430,18430,18430,0
|
|
20250117,185800,395804030,18430,18430,18430,18430,0
|
|
20250117,185700,395804030,18430,18430,18430,18430,0
|
|
20250117,185600,395804030,18430,18430,18430,18430,0
|
|
20250117,185500,395804030,18430,18430,18430,18430,0
|
|
20250117,185400,395804030,18430,18430,18430,18430,0
|
|
20250117,185300,395804030,18430,18430,18430,18430,0
|
|
20250117,185200,395804030,18430,18430,18430,18430,0
|
|
20250117,185100,395804030,18430,18430,18430,18430,0
|
|
20250117,185000,395804030,18430,18430,18430,18430,0
|
|
20250117,184900,395804030,18430,18430,18430,18430,0
|
|
20250117,184800,395804030,18430,18430,18430,18430,0
|
|
20250117,184700,395804030,18430,18430,18430,18430,0
|
|
20250117,184600,395804030,18430,18430,18430,18430,170
|
|
20250117,184500,395804030,18430,18430,18430,18430,0
|
|
20250117,184400,395804030,18430,18430,18430,18430,0
|
|
20250117,184300,395804030,18430,18430,18430,18430,0
|
|
20250117,184200,395804030,18430,18430,18430,18430,0
|
|
20250117,184100,395804030,18430,18430,18430,18430,0
|
|
20250117,184000,395804030,18430,18430,18430,18430,0
|
|
20250117,183900,395804030,18430,18430,18430,18430,0
|
|
20250117,183800,395804030,18430,18430,18430,18430,0
|
|
20250117,183700,395804030,18430,18430,18430,18430,0
|
|
20250117,183600,395804030,18430,18430,18430,18430,0
|
|
20250117,183500,395804030,18430,18430,18430,18430,0
|
|
20250117,183400,395804030,18430,18430,18430,18430,0
|
|
20250117,183300,395804030,18430,18430,18430,18430,0
|
|
20250117,183200,395804030,18430,18430,18430,18430,0
|
|
20250117,183100,395804030,18430,18430,18430,18430,0
|
|
20250117,183000,395804030,18430,18430,18430,18430,0
|
|
20250117,182900,395804030,18430,18430,18430,18430,0
|
|
20250117,182800,395804030,18430,18430,18430,18430,0
|
|
20250117,182700,395804030,18430,18430,18430,18430,0
|
|
20250117,182600,395804030,18430,18430,18430,18430,0
|
|
20250117,182500,395804030,18430,18430,18430,18430,0
|
|
20250117,182400,395804030,18430,18430,18430,18430,0
|
|
20250117,182300,395804030,18430,18430,18430,18430,0
|
|
20250117,182200,395804030,18430,18430,18430,18430,0
|
|
20250117,182100,395804030,18430,18430,18430,18430,0
|
|
20250117,182000,395804030,18430,18430,18430,18430,0
|
|
20250117,181900,395804030,18430,18430,18430,18430,0
|
|
20250117,181800,395804030,18430,18430,18430,18430,0
|
|
20250117,181700,395804030,18430,18430,18430,18430,0
|
|
20250117,181600,395804030,18430,18430,18430,18430,170
|
|
20250117,181500,395804030,18430,18430,18430,18430,0
|
|
20250117,181400,395804030,18430,18430,18430,18430,0
|
|
20250117,181300,395804030,18430,18430,18430,18430,0
|
|
20250117,181200,395804030,18430,18430,18430,18430,0
|
|
20250117,181100,395804030,18430,18430,18430,18430,0
|
|
20250117,181000,395804030,18430,18430,18430,18430,0
|
|
20250117,180900,395804030,18430,18430,18430,18430,0
|
|
20250117,180800,395804030,18430,18430,18430,18430,0
|
|
20250117,180700,395804030,18430,18430,18430,18430,0
|
|
20250117,180600,395804030,18430,18430,18430,18430,0
|
|
20250117,180500,395804030,18430,18430,18430,18430,0
|
|
20250117,180400,395804030,18430,18430,18430,18430,0
|
|
20250117,180300,395804030,18430,18430,18430,18430,0
|
|
20250117,180200,395804030,18430,18430,18430,18430,0
|
|
20250117,180100,395804030,18430,18430,18430,18430,0
|
|
20250117,180000,395804030,18430,18430,18430,18430,0
|
|
20250117,175900,395804030,18430,18430,18430,18430,0
|
|
20250117,175800,395804030,18430,18430,18430,18430,0
|
|
20250117,175700,395804030,18430,18430,18430,18430,0
|
|
20250117,175600,395804030,18430,18430,18430,18430,0
|
|
20250117,175500,395804030,18430,18430,18430,18430,0
|
|
20250117,175400,395804030,18430,18430,18430,18430,0
|
|
20250117,175300,395804030,18430,18430,18430,18430,0
|
|
20250117,175200,395804030,18430,18430,18430,18430,0
|
|
20250117,175100,395804030,18430,18430,18430,18430,0
|
|
20250117,175000,395804030,18430,18430,18430,18430,0
|
|
20250117,174900,395804030,18430,18430,18430,18430,0
|
|
20250117,174800,395804030,18430,18430,18430,18430,0
|
|
20250117,174700,395804030,18430,18430,18430,18430,0
|
|
20250117,174600,395804030,18430,18430,18430,18430,170
|
|
20250117,174500,395804030,18430,18430,18430,18430,0
|
|
20250117,174400,395804030,18430,18430,18430,18430,0
|
|
20250117,174300,395804030,18430,18430,18430,18430,0
|
|
20250117,174200,395804030,18430,18430,18430,18430,0
|
|
20250117,174100,395804030,18430,18430,18430,18430,0
|
|
20250117,174000,395804030,18430,18430,18430,18430,0
|
|
20250117,173900,395804030,18430,18430,18430,18430,0
|
|
20250117,173800,395804030,18430,18430,18430,18430,0
|
|
20250117,173700,395804030,18430,18430,18430,18430,0
|
|
20250117,173600,395804030,18430,18430,18430,18430,0
|
|
20250117,173500,395804030,18430,18430,18430,18430,0
|
|
20250117,173400,395804030,18430,18430,18430,18430,0
|
|
20250117,173300,395804030,18430,18430,18430,18430,0
|
|
20250117,173200,395804030,18430,18430,18430,18430,0
|
|
20250117,173100,395804030,18430,18430,18430,18430,0
|
|
20250117,173000,395804030,18430,18430,18430,18430,0
|
|
20250117,172900,395804030,18430,18430,18430,18430,0
|
|
20250117,172800,395804030,18430,18430,18430,18430,0
|
|
20250117,172700,395804030,18430,18430,18430,18430,0
|
|
20250117,172600,395804030,18430,18430,18430,18430,0
|
|
20250117,172500,395804030,18430,18430,18430,18430,0
|
|
20250117,172400,395804030,18430,18430,18430,18430,0
|
|
20250117,172300,395804030,18430,18430,18430,18430,0
|
|
20250117,172200,395804030,18430,18430,18430,18430,0
|
|
20250117,172100,395804030,18430,18430,18430,18430,0
|
|
20250117,172000,395804030,18430,18430,18430,18430,0
|
|
20250117,171900,395804030,18430,18430,18430,18430,0
|
|
20250117,171800,395804030,18430,18430,18430,18430,0
|
|
20250117,171700,395804030,18430,18430,18430,18430,0
|
|
20250117,171600,395804030,18430,18430,18430,18430,170
|
|
20250117,171500,395804030,18430,18430,18430,18430,0
|
|
20250117,171400,395804030,18430,18430,18430,18430,0
|
|
20250117,171300,395804030,18430,18430,18430,18430,0
|
|
20250117,171200,395804030,18430,18430,18430,18430,0
|
|
20250117,171100,395804030,18430,18430,18430,18430,0
|
|
20250117,171000,395804030,18430,18430,18430,18430,0
|
|
20250117,170900,395804030,18430,18430,18430,18430,0
|
|
20250117,170800,395804030,18430,18430,18430,18430,0
|
|
20250117,170700,395804030,18430,18430,18430,18430,0
|
|
20250117,170600,395804030,18430,18430,18430,18430,0
|
|
20250117,170500,395804030,18430,18430,18430,18430,0
|
|
20250117,170400,395804030,18430,18430,18430,18430,0
|
|
20250117,170300,395804030,18430,18430,18430,18430,0
|
|
20250117,170200,395804030,18430,18430,18430,18430,0
|
|
20250117,170100,395804030,18430,18430,18430,18430,0
|
|
20250117,170000,395804030,18430,18430,18430,18430,0
|
|
20250117,165900,395804030,18430,18430,18430,18430,0
|
|
20250117,165800,395804030,18430,18430,18430,18430,0
|
|
20250117,165700,395804030,18430,18430,18430,18430,0
|
|
20250117,165600,395804030,18430,18430,18430,18430,0
|
|
20250117,165500,395804030,18430,18430,18430,18430,0
|
|
20250117,165400,395804030,18430,18430,18430,18430,0
|
|
20250117,165300,395804030,18430,18430,18430,18430,0
|
|
20250117,165200,395804030,18430,18430,18430,18430,0
|
|
20250117,165100,395804030,18430,18430,18430,18430,0
|
|
20250117,165000,395804030,18430,18430,18430,18430,0
|
|
20250117,164900,395804030,18430,18430,18430,18430,0
|
|
20250117,164800,395804030,18430,18430,18430,18430,0
|
|
20250117,164700,395804030,18430,18430,18430,18430,0
|
|
20250117,164600,395804030,18430,18430,18430,18430,170
|
|
20250117,164500,395804030,18430,18430,18430,18430,0
|
|
20250117,164400,395804030,18430,18430,18430,18430,0
|
|
20250117,164300,395804030,18430,18430,18430,18430,0
|
|
20250117,164200,395804030,18430,18430,18430,18430,0
|
|
20250117,164100,395804030,18430,18430,18430,18430,0
|
|
20250117,164000,395804030,18430,18430,18430,18430,0
|
|
20250117,163900,395804030,18430,18430,18430,18430,0
|
|
20250117,163800,395804030,18430,18430,18430,18430,0
|
|
20250117,163700,395804030,18430,18430,18430,18430,0
|
|
20250117,163600,395804030,18430,18430,18430,18430,0
|
|
20250117,163500,395804030,18430,18430,18430,18430,0
|
|
20250117,163400,395804030,18430,18430,18430,18430,0
|
|
20250117,163300,395804030,18430,18430,18430,18430,0
|
|
20250117,163200,395804030,18430,18430,18430,18430,0
|
|
20250117,163100,395804030,18430,18430,18430,18430,0
|
|
20250117,163000,395804030,18430,18430,18430,18430,0
|
|
20250117,162900,395804030,18430,18430,18430,18430,0
|
|
20250117,162800,395804030,18430,18430,18430,18430,0
|
|
20250117,162700,395804030,18430,18430,18430,18430,0
|
|
20250117,162600,395804030,18430,18430,18430,18430,0
|
|
20250117,162500,395804030,18430,18430,18430,18430,0
|
|
20250117,162400,395804030,18430,18430,18430,18430,0
|
|
20250117,162300,395804030,18430,18430,18430,18430,0
|
|
20250117,162200,395804030,18430,18430,18430,18430,0
|
|
20250117,162100,395804030,18430,18430,18430,18430,0
|
|
20250117,162000,395804030,18430,18430,18430,18430,0
|
|
20250117,161900,395804030,18430,18430,18430,18430,0
|
|
20250117,161800,395804030,18430,18430,18430,18430,0
|
|
20250117,161700,395804030,18430,18430,18430,18430,0
|
|
20250117,161600,395804030,18430,18430,18430,18430,170
|
|
20250117,161500,395804030,18430,18430,18430,18430,0
|
|
20250117,161400,395804030,18430,18430,18430,18430,0
|
|
20250117,161300,395804030,18430,18430,18430,18430,0
|
|
20250117,161200,395804030,18430,18430,18430,18430,0
|
|
20250117,161100,395804030,18430,18430,18430,18430,0
|
|
20250117,161000,395804030,18430,18430,18430,18430,0
|
|
20250117,160900,395804030,18430,18430,18430,18430,0
|
|
20250117,160800,395804030,18430,18430,18430,18430,0
|
|
20250117,160700,395804030,18430,18430,18430,18430,0
|
|
20250117,160600,395804030,18430,18430,18430,18430,0
|
|
20250117,160500,395804030,18430,18430,18430,18430,0
|
|
20250117,160400,395804030,18430,18430,18430,18430,0
|
|
20250117,160300,395804030,18430,18430,18430,18430,0
|
|
20250117,160200,395804030,18430,18430,18430,18430,0
|
|
20250117,160100,395804030,18430,18430,18430,18430,0
|
|
20250117,160000,395804030,18430,18430,18430,18430,0
|
|
20250117,155900,395804030,18430,18430,18430,18430,0
|
|
20250117,155800,395804030,18430,18430,18430,18430,0
|
|
20250117,155700,395804030,18430,18430,18430,18430,0
|
|
20250117,155600,395804030,18430,18430,18430,18430,0
|
|
20250117,155500,395804030,18430,18430,18430,18430,0
|
|
20250117,155400,395804030,18430,18430,18430,18430,0
|
|
20250117,155300,395804030,18430,18430,18430,18430,0
|
|
20250117,155200,395804030,18430,18430,18430,18430,0
|
|
20250117,155100,395804030,18430,18430,18430,18430,0
|
|
20250117,155000,395804030,18430,18430,18430,18430,0
|
|
20250117,154900,395804030,18430,18430,18430,18430,0
|
|
20250117,154800,395804030,18430,18430,18430,18430,0
|
|
20250117,154700,395804030,18430,18430,18430,18430,0
|
|
20250117,154600,395804030,18430,18430,18430,18430,170
|
|
20250117,154500,395804030,18430,18430,18430,18430,0
|
|
20250117,154400,395804030,18430,18430,18430,18430,0
|
|
20250117,154300,395804030,18430,18430,18430,18430,0
|
|
20250117,154200,395804030,18430,18430,18430,18430,0
|
|
20250117,154100,395804030,18430,18430,18430,18430,0
|
|
20250117,154000,395804030,18430,18430,18430,18430,0
|
|
20250117,153900,395804030,18430,18430,18430,18430,0
|
|
20250117,153800,395804030,18430,18430,18430,18430,0
|
|
20250117,153700,395804030,18430,18430,18430,18430,0
|
|
20250117,153600,395804030,18430,18430,18430,18430,0
|
|
20250117,153500,395804030,18430,18430,18430,18430,0
|
|
20250117,153400,395804030,18430,18430,18430,18430,0
|
|
20250117,153300,395804030,18430,18430,18430,18430,0
|
|
20250117,153200,395804030,18430,18430,18430,18430,0
|
|
20250117,153100,395804030,18430,18430,18430,18430,0
|
|
20250117,153000,395804030,18430,18430,18430,18430,170
|
|
20250117,152900,392670930,18410,18410,18410,18410,0
|
|
20250117,152800,392670930,18410,18410,18410,18410,0
|
|
20250117,152700,392670930,18410,18410,18410,18410,0
|
|
20250117,152600,392670930,18410,18410,18410,18410,0
|
|
20250117,152500,392670930,18410,18410,18410,18410,0
|
|
20250117,152400,392670930,18410,18410,18410,18410,0
|
|
20250117,152300,392670930,18410,18410,18410,18410,0
|
|
20250117,152200,392670930,18410,18410,18410,18410,0
|
|
20250117,152100,392670930,18410,18410,18410,18410,0
|
|
20250117,152000,392670930,18410,18410,18410,18410,0
|
|
20250117,151900,392670930,18410,18400,18410,18360,102
|
|
20250117,151800,390797130,18380,18380,18380,18380,0
|
|
20250117,151700,390797130,18380,18410,18410,18380,9
|
|
20250117,151600,390631680,18410,18410,18410,18410,0
|
|
20250117,151500,390631680,18410,18410,18410,18410,1
|
|
20250117,151400,390613270,18360,18360,18360,18360,0
|
|
20250117,151300,390613270,18360,18390,18390,18360,17
|
|
20250117,151200,390301120,18360,18360,18360,18360,0
|
|
20250117,151100,390301120,18360,18360,18360,18360,0
|
|
20250117,151000,390301120,18360,18380,18390,18360,3
|
|
20250117,150900,390245990,18390,18390,18390,18390,0
|
|
20250117,150800,390245990,18390,18390,18390,18390,0
|
|
20250117,150700,390245990,18390,18390,18390,18390,8
|
|
20250117,150600,390098870,18410,18410,18410,18410,1
|
|
20250117,150500,390080460,18420,18420,18420,18420,0
|
|
20250117,150400,390080460,18420,18420,18420,18420,21
|
|
20250117,150300,389693640,18430,18430,18430,18430,0
|
|
20250117,150200,389693640,18430,18420,18430,18420,3
|
|
20250117,150100,389638360,18390,18390,18390,18390,0
|
|
20250117,150000,389638360,18390,18390,18390,18390,2
|
|
20250117,145900,389601580,18400,18400,18400,18400,3
|
|
20250117,145800,389546380,18430,18430,18430,18430,23
|
|
20250117,145700,389122490,18430,18420,18430,18410,37
|
|
20250117,145600,388441070,18420,18420,18420,18420,12
|
|
20250117,145500,388220030,18420,18410,18420,18410,11
|
|
20250117,145400,388017490,18420,18420,18420,18420,0
|
|
20250117,145300,388017490,18420,18400,18420,18400,19
|
|
20250117,145200,387667570,18400,18420,18420,18400,18
|
|
20250117,145100,387336070,18420,18420,18420,18420,28
|
|
20250117,145000,386820310,18420,18400,18420,18400,24
|
|
20250117,144900,386378520,18370,18400,18400,18370,4
|
|
20250117,144800,386304950,18370,18370,18370,18370,3
|
|
20250117,144700,386249840,18370,18370,18410,18370,25
|
|
20250117,144600,385790190,18370,18370,18370,18340,193
|
|
20250117,144500,382244810,18370,18400,18400,18370,71
|
|
20250117,144400,380938500,18400,18400,18400,18400,3
|
|
20250117,144300,380883300,18400,18390,18400,18360,9
|
|
20250117,144200,380717920,18390,18390,18390,18390,22
|
|
20250117,144100,380313340,18390,18390,18390,18390,3
|
|
20250117,144000,380258170,18360,18370,18400,18360,23
|
|
20250117,143900,379835340,18370,18370,18370,18370,14
|
|
20250117,143800,379578160,18390,18390,18390,18370,24
|
|
20250117,143700,379136820,18390,18390,18390,18390,30
|
|
20250117,143600,378585120,18390,18390,18390,18390,3
|
|
20250117,143500,378529950,18390,18390,18390,18390,24
|
|
20250117,143400,378088590,18390,18370,18390,18370,72
|
|
20250117,143300,376764730,18360,18340,18360,18340,4
|
|
20250117,143200,376691310,18340,18370,18380,18340,37
|
|
20250117,143100,376011790,18370,18370,18370,18370,40
|
|
20250117,143000,375276990,18370,18340,18370,18340,24
|
|
20250117,142900,374836140,18370,18360,18380,18360,225
|
|
20250117,142800,370702750,18360,18360,18360,18360,120
|
|
20250117,142700,368499550,18350,18330,18350,18330,25
|
|
20250117,142600,368040960,18310,18310,18340,18310,5
|
|
20250117,142500,367949320,18340,18340,18340,18340,21
|
|
20250117,142400,367564180,18310,18290,18310,18290,204
|
|
20250117,142300,363829270,18270,18320,18320,18270,3
|
|
20250117,142200,363774360,18320,18320,18320,18320,24
|
|
20250117,142100,363334680,18300,18330,18340,18300,238
|
|
20250117,142000,358978100,18320,18320,18320,18320,2
|
|
20250117,141900,358941460,18310,18310,18320,18310,20
|
|
20250117,141800,358575150,18310,18310,18310,18310,3
|
|
20250117,141700,358520220,18300,18300,18300,18300,14
|
|
20250117,141600,358264020,18290,18280,18300,18280,56
|
|
20250117,141500,357239390,18270,18270,18270,18270,48
|
|
20250117,141400,356362430,18250,18290,18290,18250,67
|
|
20250117,141300,355138870,18260,18240,18260,18240,2
|
|
20250117,141200,355102370,18290,18290,18290,18280,185
|
|
20250117,141100,351718740,18280,18280,18290,18280,22
|
|
20250117,141000,351316480,18240,18270,18270,18240,2150
|
|
20250117,140900,312087680,18280,18310,18310,18280,245
|
|
20250117,140800,307604180,18310,18310,18310,18310,20
|
|
20250117,140700,307237980,18310,18310,18310,18310,3
|
|
20250117,140600,307183050,18310,18310,18310,18310,50
|
|
20250117,140500,306267550,18330,18330,18330,18330,2
|
|
20250117,140400,306230890,18330,18330,18330,18330,24
|
|
20250117,140300,305790970,18300,18300,18300,18300,19
|
|
20250117,140200,305443270,18300,18300,18300,18300,145
|
|
20250117,140100,302789770,18300,18300,18300,18270,25
|
|
20250117,140000,302332300,18300,18300,18330,18280,214
|
|
20250117,135900,298419600,18270,18310,18320,18270,225
|
|
20250117,135800,294305720,18320,18320,18320,18320,25
|
|
20250117,135700,293847720,18280,18320,18320,18280,105
|
|
20250117,135600,291927890,18320,18290,18320,18290,121
|
|
20250117,135500,289714170,18330,18330,18330,18290,325
|
|
20250117,135400,283764760,18330,18350,18350,18330,3
|
|
20250117,135300,283709730,18350,18290,18350,18290,98
|
|
20250117,135200,281913280,18290,18330,18330,18290,95
|
|
20250117,135100,280173490,18330,18330,18330,18330,21
|
|
20250117,135000,279788560,18330,18330,18330,18330,24
|
|
20250117,134900,279348640,18320,18320,18320,18320,1
|
|
20250117,134800,279330320,18310,18350,18350,18310,224
|
|
20250117,134700,275225350,18350,18350,18390,18350,15
|
|
20250117,134600,274949610,18340,18400,18400,18340,9
|
|
20250117,134500,274784210,18400,18400,18400,18400,22
|
|
20250117,134400,274379410,18400,18400,18400,18400,2
|
|
20250117,134300,274342610,18400,18400,18400,18400,23
|
|
20250117,134200,273919410,18400,18400,18400,18400,25
|
|
20250117,134100,273459410,18400,18400,18400,18400,2
|
|
20250117,134000,273422610,18400,18380,18400,18380,30
|
|
20250117,133900,272870630,18360,18360,18360,18360,3
|
|
20250117,133800,272815550,18400,18390,18400,18390,27
|
|
20250117,133700,272318780,18400,18360,18400,18360,13
|
|
20250117,133600,272080020,18360,18370,18370,18360,3
|
|
20250117,133500,272024920,18380,18380,18390,18380,46
|
|
20250117,133400,271179310,18380,18360,18390,18360,24
|
|
20250117,133300,270738280,18360,18360,18360,18360,7
|
|
20250117,133200,270609760,18370,18370,18390,18320,28
|
|
20250117,133100,270095060,18320,18400,18400,18320,7
|
|
20250117,133000,269966480,18410,18410,18410,18410,35
|
|
20250117,132900,269322130,18320,18320,18320,18320,38
|
|
20250117,132800,268625970,18320,18320,18320,18320,0
|
|
20250117,132700,268625970,18320,18310,18320,18310,14
|
|
20250117,132600,268369500,18320,18300,18320,18300,77
|
|
20250117,132500,266959500,18300,18300,18300,18300,33
|
|
20250117,132400,266355600,18300,18300,18300,18300,26
|
|
20250117,132300,265879800,18280,18280,18280,18280,0
|
|
20250117,132200,265879800,18280,18280,18280,18280,0
|
|
20250117,132100,265879800,18280,18280,18280,18280,0
|
|
20250117,132000,265879800,18280,18280,18280,18280,0
|
|
20250117,131900,265879800,18280,18280,18280,18280,0
|
|
20250117,131800,265879800,18280,18280,18280,18280,0
|
|
20250117,131700,265879800,18280,18280,18280,18280,0
|
|
20250117,131600,265879800,18280,18280,18280,18280,0
|
|
20250117,131500,265879800,18280,18280,18280,18280,0
|
|
20250117,131400,265879800,18280,18280,18280,18280,0
|
|
20250117,131300,265879800,18280,18280,18280,18280,0
|
|
20250117,131200,265879800,18280,18280,18280,18280,14
|
|
20250117,131100,265623880,18280,18280,18280,18280,0
|
|
20250117,131000,265623880,18280,18280,18280,18280,0
|
|
20250117,130900,265623880,18280,18280,18280,18280,3
|
|
20250117,130800,265569040,18320,18320,18320,18310,202
|
|
20250117,130700,261868410,18280,18310,18310,18280,5
|
|
20250117,130600,261776950,18320,18320,18320,18320,0
|
|
20250117,130500,261776950,18320,18280,18320,18280,121
|
|
20250117,130400,259561480,18250,18250,18250,18250,0
|
|
20250117,130300,259561480,18250,18250,18250,18250,0
|
|
20250117,130200,259561480,18250,18260,18260,18250,360
|
|
20250117,130100,252991370,18260,18270,18270,18260,100
|
|
20250117,130000,251165290,18270,18270,18270,18270,100
|
|
20250117,125900,249338290,18280,18280,18280,18280,15
|
|
20250117,125800,249064090,18310,18300,18310,18280,341
|
|
20250117,125700,242829080,18300,18300,18300,18300,0
|
|
20250117,125600,242829080,18300,18300,18300,18300,0
|
|
20250117,125500,242829080,18300,18300,18300,18300,100
|
|
20250117,125400,240999080,18300,18300,18300,18300,0
|
|
20250117,125300,240999080,18300,18300,18300,18300,0
|
|
20250117,125200,240999080,18300,18300,18300,18300,70
|
|
20250117,125100,239718080,18310,18310,18310,18310,82
|
|
20250117,125000,238216660,18300,18300,18300,18300,0
|
|
20250117,124900,238216660,18300,18300,18300,18300,0
|
|
20250117,124800,238216660,18300,18300,18300,18300,0
|
|
20250117,124700,238216660,18300,18300,18300,18300,0
|
|
20250117,124600,238216660,18300,18300,18300,18300,0
|
|
20250117,124500,238216660,18300,18300,18300,18300,0
|
|
20250117,124400,238216660,18300,18300,18300,18300,0
|
|
20250117,124300,238216660,18300,18300,18300,18300,218
|
|
20250117,124200,234227260,18300,18300,18300,18300,0
|
|
20250117,124100,234227260,18300,18300,18300,18300,0
|
|
20250117,124000,234227260,18300,18300,18300,18300,0
|
|
20250117,123900,234227260,18300,18300,18300,18300,0
|
|
20250117,123800,234227260,18300,18300,18300,18300,80
|
|
20250117,123700,232763260,18300,18290,18300,18290,300
|
|
20250117,123600,227273550,18290,18290,18290,18290,0
|
|
20250117,123500,227273550,18290,18290,18290,18290,0
|
|
20250117,123400,227273550,18290,18290,18290,18290,0
|
|
20250117,123300,227273550,18290,18290,18290,18290,0
|
|
20250117,123200,227273550,18290,18290,18290,18290,0
|
|
20250117,123100,227273550,18290,18290,18290,18290,5
|
|
20250117,123000,227182100,18280,18280,18280,18280,0
|
|
20250117,122900,227182100,18280,18280,18280,18280,0
|
|
20250117,122800,227182100,18280,18280,18280,18280,0
|
|
20250117,122700,227182100,18280,18280,18280,18280,0
|
|
20250117,122600,227182100,18280,18280,18280,18280,0
|
|
20250117,122500,227182100,18280,18280,18280,18280,0
|
|
20250117,122400,227182100,18280,18280,18280,18280,0
|
|
20250117,122300,227182100,18280,18280,18280,18280,0
|
|
20250117,122200,227182100,18280,18280,18280,18280,0
|
|
20250117,122100,227182100,18280,18280,18280,18280,0
|
|
20250117,122000,227182100,18280,18280,18280,18280,0
|
|
20250117,121900,227182100,18280,18280,18280,18280,0
|
|
20250117,121800,227182100,18280,18280,18280,18280,0
|
|
20250117,121700,227182100,18280,18280,18280,18280,0
|
|
20250117,121600,227182100,18280,18290,18300,18280,69
|
|
20250117,121500,225920620,18300,18300,18300,18300,0
|
|
20250117,121400,225920620,18300,18300,18300,18300,0
|
|
20250117,121300,225920620,18300,18300,18300,18300,0
|
|
20250117,121200,225920620,18300,18300,18300,18300,1
|
|
20250117,121100,225902320,18290,18290,18290,18290,3
|
|
20250117,121000,225847450,18280,18280,18300,18280,46
|
|
20250117,120900,225006550,18280,18280,18280,18280,1
|
|
20250117,120800,224988270,18270,18270,18270,18270,0
|
|
20250117,120700,224988270,18270,18260,18280,18250,302
|
|
20250117,120600,219476160,18260,18260,18260,18260,3
|
|
20250117,120500,219421380,18260,18260,18260,18260,0
|
|
20250117,120400,219421380,18260,18260,18260,18260,0
|
|
20250117,120300,219421380,18260,18260,18260,18260,0
|
|
20250117,120200,219421380,18260,18260,18260,18260,0
|
|
20250117,120100,219421380,18260,18260,18260,18260,0
|
|
20250117,120000,219421380,18260,18260,18260,18260,0
|
|
20250117,115900,219421380,18260,18260,18260,18260,20
|
|
20250117,115800,219056180,18260,18260,18260,18260,0
|
|
20250117,115700,219056180,18260,18260,18260,18260,3
|
|
20250117,115600,219001400,18260,18260,18260,18260,2
|
|
20250117,115500,218964880,18260,18260,18260,18260,3
|
|
20250117,115400,218910100,18260,18260,18270,18260,8
|
|
20250117,115300,218763990,18260,18250,18260,18250,6
|
|
20250117,115200,218654480,18250,18250,18250,18250,4
|
|
20250117,115100,218581480,18250,18250,18250,18250,2
|
|
20250117,115000,218544980,18250,18260,18260,18250,8
|
|
20250117,114900,218398920,18260,18260,18260,18260,2
|
|
20250117,114800,218362400,18260,18250,18260,18250,4
|
|
20250117,114700,218289370,18250,18260,18260,18250,43
|
|
20250117,114600,217504600,18250,18260,18260,18250,110
|
|
20250117,114500,215496300,18260,18260,18260,18260,3
|
|
20250117,114400,215441520,18260,18260,18260,18260,7
|
|
20250117,114300,215313700,18260,18260,18260,18260,2
|
|
20250117,114200,215277180,18270,18270,18270,18270,106
|
|
20250117,114100,213340560,18270,18270,18270,18270,5
|
|
20250117,114000,213249210,18270,18270,18270,18270,3
|
|
20250117,113900,213194400,18270,18270,18270,18270,3
|
|
20250117,113800,213139590,18270,18280,18280,18270,4
|
|
20250117,113700,213066480,18280,18280,18280,18280,4
|
|
20250117,113600,212993360,18280,18280,18280,18280,2
|
|
20250117,113500,212956800,18280,18300,18320,18280,4
|
|
20250117,113400,212883620,18280,18280,18280,18270,199
|
|
20250117,113300,209245910,18270,18270,18270,18270,1
|
|
20250117,113200,209227640,18270,18270,18270,18270,11
|
|
20250117,113100,209026670,18270,18280,18280,18270,2
|
|
20250117,113000,208990120,18280,18270,18280,18270,19
|
|
20250117,112900,208642830,18270,18270,18280,18270,24
|
|
20250117,112800,208204170,18270,18260,18270,18260,9
|
|
20250117,112700,208039760,18260,18260,18260,18260,3
|
|
20250117,112600,207984980,18260,18260,18260,18260,6
|
|
20250117,112500,207875420,18260,18260,18260,18260,5
|
|
20250117,112400,207784120,18260,18260,18260,18260,1
|
|
20250117,112300,207765860,18260,18260,18260,18260,8
|
|
20250117,112200,207619780,18260,18260,18260,18260,2
|
|
20250117,112100,207583260,18260,18260,18260,18260,2
|
|
20250117,112000,207546740,18250,18250,18250,18250,4
|
|
20250117,111900,207473740,18250,18250,18250,18250,1
|
|
20250117,111800,207455490,18250,18250,18250,18250,4
|
|
20250117,111700,207382490,18250,18250,18260,18250,11
|
|
20250117,111600,207181690,18250,18250,18250,18250,1
|
|
20250117,111500,207163440,18250,18250,18250,18250,5
|
|
20250117,111400,207072190,18250,18250,18250,18250,2
|
|
20250117,111300,207035690,18250,18260,18260,18250,3
|
|
20250117,111200,206980930,18260,18280,18280,18260,3
|
|
20250117,111100,206926130,18260,18260,18280,18250,28
|
|
20250117,111000,206414640,18280,18280,18280,18250,20
|
|
20250117,110900,206049330,18260,18250,18280,18250,198
|
|
20250117,110800,202430940,18240,18240,18240,18240,18
|
|
20250117,110700,202102620,18240,18240,18240,18240,2
|
|
20250117,110600,202066140,18240,18240,18240,18240,4
|
|
20250117,110500,201993180,18240,18240,18240,18240,6
|
|
20250117,110400,201883740,18240,18240,18240,18240,1
|
|
20250117,110300,201865500,18240,18240,18240,18240,5
|
|
20250117,110200,201774300,18240,18240,18240,18240,6
|
|
20250117,110100,201664860,18250,18230,18250,18230,17
|
|
20250117,110000,201354720,18230,18240,18240,18230,4
|
|
20250117,105900,201281790,18230,18230,18230,18230,0
|
|
20250117,105800,201281790,18230,18230,18230,18230,206
|
|
20250117,105700,197526410,18250,18250,18250,18230,1917
|
|
20250117,105600,162541200,18230,18220,18250,18220,74
|
|
20250117,105500,161191840,18220,18220,18220,18220,6
|
|
20250117,105400,161082520,18220,18210,18220,18210,3
|
|
20250117,105300,161027880,18210,18210,18210,18210,122
|
|
20250117,105200,158806260,18210,18210,18210,18210,301
|
|
20250117,105100,153325050,18220,18250,18250,18220,212
|
|
20250117,105000,149458600,18250,18260,18260,18250,12
|
|
20250117,104900,149239500,18270,18270,18270,18250,15
|
|
20250117,104800,148965570,18250,18250,18260,18250,9
|
|
20250117,104700,148801270,18250,18250,18250,18250,7
|
|
20250117,104600,148673520,18240,18240,18240,18240,6
|
|
20250117,104500,148564080,18240,18240,18240,18240,1
|
|
20250117,104400,148545840,18240,18240,18250,18240,19
|
|
20250117,104300,148199170,18240,18250,18250,18240,53
|
|
20250117,104200,147231950,18250,18250,18250,18250,198
|
|
20250117,104100,143618450,18250,18250,18250,18250,2
|
|
20250117,104000,143581950,18250,18260,18260,18250,641
|
|
20250117,103900,131883490,18260,18250,18260,18250,8
|
|
20250117,103800,131737450,18250,18250,18250,18250,8
|
|
20250117,103700,131591450,18250,18250,18250,18250,211
|
|
20250117,103600,127740700,18250,18270,18280,18250,336
|
|
20250117,103500,121602530,18270,18280,18280,18270,65
|
|
20250117,103400,120414920,18280,18280,18290,18280,70
|
|
20250117,103300,119135220,18280,18300,18310,18280,1411
|
|
20250117,103200,93314140,18310,18330,18330,18310,535
|
|
20250117,103100,83517720,18320,18310,18320,18310,4
|
|
20250117,103000,83444450,18320,18310,18320,18310,2
|
|
20250117,102900,83407820,18310,18310,18310,18310,10
|
|
20250117,102800,83224720,18320,18320,18330,18320,13
|
|
20250117,102700,82986550,18310,18310,18310,18310,1
|
|
20250117,102600,82968240,18310,18330,18330,18310,359
|
|
20250117,102500,76388950,18330,18330,18330,18330,2
|
|
20250117,102400,76352290,18330,18330,18330,18330,104
|
|
20250117,102300,74445970,18330,18330,18330,18330,1
|
|
20250117,102200,74427640,18330,18340,18340,18330,10
|
|
20250117,102100,74244250,18340,18350,18350,18340,6
|
|
20250117,102000,74134180,18340,18340,18340,18340,1
|
|
20250117,101900,74115840,18340,18340,18440,18340,17
|
|
20250117,101800,73803850,18340,18340,18340,18340,2
|
|
20250117,101700,73767170,18340,18330,18340,18330,9
|
|
20250117,101600,73602140,18330,18330,18330,18330,1
|
|
20250117,101500,73583810,18330,18330,18330,18330,1
|
|
20250117,101400,73565480,18330,18350,18350,18330,109
|
|
20250117,101300,71567410,18330,18340,18340,18330,51
|
|
20250117,101200,70632480,18340,18340,18340,18340,44
|
|
20250117,101100,69825520,18340,18340,18340,18340,5
|
|
20250117,101000,69733820,18340,18340,18340,18340,2
|
|
20250117,100900,69697140,18340,18340,18340,18340,5
|
|
20250117,100800,69605440,18340,18340,18340,18340,34
|
|
20250117,100700,68981880,18340,18330,18420,18330,64
|
|
20250117,100600,67807190,18330,18330,18330,18330,78
|
|
20250117,100500,66377450,18330,18340,18340,18330,48
|
|
20250117,100400,65497400,18340,18350,18350,18340,79
|
|
20250117,100300,64047790,18350,18350,18350,18350,103
|
|
20250117,100200,62157740,18350,18330,18350,18330,9
|
|
20250117,100100,61992720,18340,18340,18340,18330,202
|
|
20250117,100000,58289220,18360,18360,18360,18350,63
|
|
20250117,095900,57132980,18400,18420,18420,18360,11
|
|
20250117,095800,56930720,18390,18390,18390,18350,147
|
|
20250117,095700,54232470,18350,18350,18350,18350,105
|
|
20250117,095600,52305720,18350,18390,18390,18350,675
|
|
20250117,095500,39900240,18390,18400,18400,18390,343
|
|
20250117,095400,33592450,18390,18410,18410,18390,193
|
|
20250117,095300,30040720,18420,18450,18450,18420,547
|
|
20250117,095200,19955850,18460,18460,18460,18460,8
|
|
20250117,095100,19808170,18460,18460,18460,18460,5
|
|
20250117,095000,19715870,18460,18460,18460,18460,196
|
|
20250117,094900,16097710,18490,18490,18490,18490,0
|
|
20250117,094800,16097710,18490,18490,18490,18490,0
|
|
20250117,094700,16097710,18490,18470,18490,18470,32
|
|
20250117,094600,15506630,18460,18480,18500,18460,134
|
|
20250117,094500,13028620,18460,18460,18480,18460,13
|
|
20250117,094400,12788600,18470,18470,18470,18470,10
|
|
20250117,094300,12603900,18470,18470,18470,18470,5
|
|
20250117,094200,12511550,18460,18460,18460,18460,0
|
|
20250117,094100,12511550,18460,18470,18470,18460,31
|
|
20250117,094000,11939270,18490,18490,18490,18490,1
|
|
20250117,093900,11920780,18490,18490,18490,18490,2
|
|
20250117,093800,11883800,18470,18490,18490,18470,209
|
|
20250117,093700,8021370,18500,18500,18500,18500,5
|
|
20250117,093600,7928870,18530,18510,18550,18510,23
|
|
20250117,093500,7502960,18520,18520,18520,18520,0
|
|
20250117,093400,7502960,18520,18500,18550,18500,100
|
|
20250117,093300,5650910,18500,18500,18500,18500,7
|
|
20250117,093200,5521410,18550,18510,18550,18500,14
|
|
20250117,093100,5262300,18540,18510,18540,18510,4
|
|
20250117,093000,5188200,18540,18510,18540,18510,15
|
|
20250117,092900,4910280,18530,18530,18530,18530,0
|
|
20250117,092800,4910280,18530,18530,18530,18530,0
|
|
20250117,092700,4910280,18530,18500,18530,18500,2
|
|
20250117,092600,4873250,18490,18490,18490,18490,0
|
|
20250117,092500,4873250,18490,18490,18490,18490,0
|
|
20250117,092400,4873250,18490,18490,18490,18490,0
|
|
20250117,092300,4873250,18490,18490,18490,18490,0
|
|
20250117,092200,4873250,18490,18490,18490,18490,5
|
|
20250117,092100,4780800,18490,18490,18490,18490,0
|
|
20250117,092000,4780800,18490,18490,18490,18490,0
|
|
20250117,091900,4780800,18490,18490,18490,18490,0
|
|
20250117,091800,4780800,18490,18490,18490,18490,0
|
|
20250117,091700,4780800,18490,18490,18490,18490,0
|
|
20250117,091600,4780800,18490,18490,18490,18490,0
|
|
20250117,091500,4780800,18490,18490,18490,18490,3
|
|
20250117,091400,4725330,18490,18490,18490,18490,10
|
|
20250117,091300,4540430,18490,18490,18490,18490,1
|
|
20250117,091200,4521940,18490,18490,18490,18490,20
|
|
20250117,091100,4152140,18490,18500,18500,18490,72
|
|
20250117,091000,2820150,18530,18550,18550,18520,60
|
|
20250117,090900,1708790,18520,18570,18570,18510,28
|
|
20250117,090800,1189620,18510,18560,18560,18510,2
|
|
20250117,090700,1152550,18510,18500,18570,18500,3
|
|
20250117,090600,1096970,18660,18660,18660,18660,0
|
|
20250117,090500,1096970,18660,18660,18660,18660,1
|
|
20250117,090400,1078310,18520,18520,18520,18520,0
|
|
20250117,090300,1078310,18520,18520,18520,18520,2
|
|
20250117,090200,1041270,18570,18570,18570,18570,46
|
|
20250117,090100,187050,18660,18660,18660,18660,0
|
|
20250117,090000,187050,18660,18750,18750,18660,10
|