609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,190600,432083580,14830,14830,14830,14830,109
|
|
20250107,190500,432083580,14830,14830,14830,14830,0
|
|
20250107,190400,432083580,14830,14830,14830,14830,0
|
|
20250107,190300,432083580,14830,14830,14830,14830,0
|
|
20250107,190200,432083580,14830,14830,14830,14830,0
|
|
20250107,190100,432083580,14830,14830,14830,14830,0
|
|
20250107,190000,432083580,14830,14830,14830,14830,0
|
|
20250107,185900,432083580,14830,14830,14830,14830,0
|
|
20250107,185800,432083580,14830,14830,14830,14830,0
|
|
20250107,185700,432083580,14830,14830,14830,14830,0
|
|
20250107,185600,432083580,14830,14830,14830,14830,0
|
|
20250107,185500,432083580,14830,14830,14830,14830,0
|
|
20250107,185400,432083580,14830,14830,14830,14830,0
|
|
20250107,185300,432083580,14830,14830,14830,14830,0
|
|
20250107,185200,432083580,14830,14830,14830,14830,0
|
|
20250107,185100,432083580,14830,14830,14830,14830,0
|
|
20250107,185000,432083580,14830,14830,14830,14830,0
|
|
20250107,184900,432083580,14830,14830,14830,14830,0
|
|
20250107,184800,432083580,14830,14830,14830,14830,0
|
|
20250107,184700,432083580,14830,14830,14830,14830,0
|
|
20250107,184600,432083580,14830,14830,14830,14830,0
|
|
20250107,184500,432083580,14830,14830,14830,14830,0
|
|
20250107,184400,432083580,14830,14830,14830,14830,0
|
|
20250107,184300,432083580,14830,14830,14830,14830,0
|
|
20250107,184200,432083580,14830,14830,14830,14830,0
|
|
20250107,184100,432083580,14830,14830,14830,14830,0
|
|
20250107,184000,432083580,14830,14830,14830,14830,0
|
|
20250107,183900,432083580,14830,14830,14830,14830,0
|
|
20250107,183800,432083580,14830,14830,14830,14830,0
|
|
20250107,183700,432083580,14830,14830,14830,14830,0
|
|
20250107,183600,432083580,14830,14830,14830,14830,109
|
|
20250107,183500,432083580,14830,14830,14830,14830,0
|
|
20250107,183400,432083580,14830,14830,14830,14830,0
|
|
20250107,183300,432083580,14830,14830,14830,14830,0
|
|
20250107,183200,432083580,14830,14830,14830,14830,0
|
|
20250107,183100,432083580,14830,14830,14830,14830,0
|
|
20250107,183000,432083580,14830,14830,14830,14830,0
|
|
20250107,182900,432083580,14830,14830,14830,14830,0
|
|
20250107,182800,432083580,14830,14830,14830,14830,0
|
|
20250107,182700,432083580,14830,14830,14830,14830,0
|
|
20250107,182600,432083580,14830,14830,14830,14830,0
|
|
20250107,182500,432083580,14830,14830,14830,14830,0
|
|
20250107,182400,432083580,14830,14830,14830,14830,0
|
|
20250107,182300,432083580,14830,14830,14830,14830,0
|
|
20250107,182200,432083580,14830,14830,14830,14830,0
|
|
20250107,182100,432083580,14830,14830,14830,14830,0
|
|
20250107,182000,432083580,14830,14830,14830,14830,0
|
|
20250107,181900,432083580,14830,14830,14830,14830,0
|
|
20250107,181800,432083580,14830,14830,14830,14830,0
|
|
20250107,181700,432083580,14830,14830,14830,14830,0
|
|
20250107,181600,432083580,14830,14830,14830,14830,0
|
|
20250107,181500,432083580,14830,14830,14830,14830,0
|
|
20250107,181400,432083580,14830,14830,14830,14830,0
|
|
20250107,181300,432083580,14830,14830,14830,14830,0
|
|
20250107,181200,432083580,14830,14830,14830,14830,0
|
|
20250107,181100,432083580,14830,14830,14830,14830,0
|
|
20250107,181000,432083580,14830,14830,14830,14830,0
|
|
20250107,180900,432083580,14830,14830,14830,14830,0
|
|
20250107,180800,432083580,14830,14830,14830,14830,0
|
|
20250107,180700,432083580,14830,14830,14830,14830,0
|
|
20250107,180600,432083580,14830,14830,14830,14830,109
|
|
20250107,180500,432083580,14830,14830,14830,14830,0
|
|
20250107,180400,432083580,14830,14830,14830,14830,0
|
|
20250107,180300,432083580,14830,14830,14830,14830,0
|
|
20250107,180200,432083580,14830,14830,14830,14830,0
|
|
20250107,180100,432083580,14830,14830,14830,14830,0
|
|
20250107,180000,432083580,14830,14830,14830,14830,0
|
|
20250107,175900,432083580,14830,14830,14830,14830,0
|
|
20250107,175800,432083580,14830,14830,14830,14830,0
|
|
20250107,175700,432083580,14830,14830,14830,14830,0
|
|
20250107,175600,432083580,14830,14830,14830,14830,0
|
|
20250107,175500,432083580,14830,14830,14830,14830,0
|
|
20250107,175400,432083580,14830,14830,14830,14830,0
|
|
20250107,175300,432083580,14830,14830,14830,14830,0
|
|
20250107,175200,432083580,14830,14830,14830,14830,0
|
|
20250107,175100,432083580,14830,14830,14830,14830,0
|
|
20250107,175000,432083580,14830,14830,14830,14830,0
|
|
20250107,174900,432083580,14830,14830,14830,14830,0
|
|
20250107,174800,432083580,14830,14830,14830,14830,0
|
|
20250107,174700,432083580,14830,14830,14830,14830,0
|
|
20250107,174600,432083580,14830,14830,14830,14830,0
|
|
20250107,174500,432083580,14830,14830,14830,14830,0
|
|
20250107,174400,432083580,14830,14830,14830,14830,0
|
|
20250107,174300,432083580,14830,14830,14830,14830,0
|
|
20250107,174200,432083580,14830,14830,14830,14830,0
|
|
20250107,174100,432083580,14830,14830,14830,14830,0
|
|
20250107,174000,432083580,14830,14830,14830,14830,0
|
|
20250107,173900,432083580,14830,14830,14830,14830,0
|
|
20250107,173800,432083580,14830,14830,14830,14830,0
|
|
20250107,173700,432083580,14830,14830,14830,14830,0
|
|
20250107,173600,432083580,14830,14830,14830,14830,109
|
|
20250107,173500,432083580,14830,14830,14830,14830,0
|
|
20250107,173400,432083580,14830,14830,14830,14830,0
|
|
20250107,173300,432083580,14830,14830,14830,14830,0
|
|
20250107,173200,432083580,14830,14830,14830,14830,0
|
|
20250107,173100,432083580,14830,14830,14830,14830,0
|
|
20250107,173000,432083580,14830,14830,14830,14830,0
|
|
20250107,172900,432083580,14830,14830,14830,14830,0
|
|
20250107,172800,432083580,14830,14830,14830,14830,0
|
|
20250107,172700,432083580,14830,14830,14830,14830,0
|
|
20250107,172600,432083580,14830,14830,14830,14830,0
|
|
20250107,172500,432083580,14830,14830,14830,14830,0
|
|
20250107,172400,432083580,14830,14830,14830,14830,0
|
|
20250107,172300,432083580,14830,14830,14830,14830,0
|
|
20250107,172200,432083580,14830,14830,14830,14830,0
|
|
20250107,172100,432083580,14830,14830,14830,14830,0
|
|
20250107,172000,432083580,14830,14830,14830,14830,0
|
|
20250107,171900,432083580,14830,14830,14830,14830,0
|
|
20250107,171800,432083580,14830,14830,14830,14830,0
|
|
20250107,171700,432083580,14830,14830,14830,14830,0
|
|
20250107,171600,432083580,14830,14830,14830,14830,0
|
|
20250107,171500,432083580,14830,14830,14830,14830,0
|
|
20250107,171400,432083580,14830,14830,14830,14830,0
|
|
20250107,171300,432083580,14830,14830,14830,14830,0
|
|
20250107,171200,432083580,14830,14830,14830,14830,0
|
|
20250107,171100,432083580,14830,14830,14830,14830,0
|
|
20250107,171000,432083580,14830,14830,14830,14830,0
|
|
20250107,170900,432083580,14830,14830,14830,14830,0
|
|
20250107,170800,432083580,14830,14830,14830,14830,0
|
|
20250107,170700,432083580,14830,14830,14830,14830,0
|
|
20250107,170600,432083580,14830,14830,14830,14830,109
|
|
20250107,170500,432083580,14830,14830,14830,14830,0
|
|
20250107,170400,432083580,14830,14830,14830,14830,0
|
|
20250107,170300,432083580,14830,14830,14830,14830,0
|
|
20250107,170200,432083580,14830,14830,14830,14830,0
|
|
20250107,170100,432083580,14830,14830,14830,14830,0
|
|
20250107,170000,432083580,14830,14830,14830,14830,0
|
|
20250107,165900,432083580,14830,14830,14830,14830,0
|
|
20250107,165800,432083580,14830,14830,14830,14830,0
|
|
20250107,165700,432083580,14830,14830,14830,14830,0
|
|
20250107,165600,432083580,14830,14830,14830,14830,0
|
|
20250107,165500,432083580,14830,14830,14830,14830,0
|
|
20250107,165400,432083580,14830,14830,14830,14830,0
|
|
20250107,165300,432083580,14830,14830,14830,14830,0
|
|
20250107,165200,432083580,14830,14830,14830,14830,0
|
|
20250107,165100,432083580,14830,14830,14830,14830,0
|
|
20250107,165000,432083580,14830,14830,14830,14830,0
|
|
20250107,164900,432083580,14830,14830,14830,14830,0
|
|
20250107,164800,432083580,14830,14830,14830,14830,0
|
|
20250107,164700,432083580,14830,14830,14830,14830,0
|
|
20250107,164600,432083580,14830,14830,14830,14830,0
|
|
20250107,164500,432083580,14830,14830,14830,14830,0
|
|
20250107,164400,432083580,14830,14830,14830,14830,0
|
|
20250107,164300,432083580,14830,14830,14830,14830,0
|
|
20250107,164200,432083580,14830,14830,14830,14830,0
|
|
20250107,164100,432083580,14830,14830,14830,14830,0
|
|
20250107,164000,432083580,14830,14830,14830,14830,0
|
|
20250107,163900,432083580,14830,14830,14830,14830,0
|
|
20250107,163800,432083580,14830,14830,14830,14830,0
|
|
20250107,163700,432083580,14830,14830,14830,14830,0
|
|
20250107,163600,432083580,14830,14830,14830,14830,109
|
|
20250107,163500,432083580,14830,14830,14830,14830,0
|
|
20250107,163400,432083580,14830,14830,14830,14830,0
|
|
20250107,163300,432083580,14830,14830,14830,14830,0
|
|
20250107,163200,432083580,14830,14830,14830,14830,0
|
|
20250107,163100,432083580,14830,14830,14830,14830,0
|
|
20250107,163000,432083580,14830,14830,14830,14830,0
|
|
20250107,162900,432083580,14830,14830,14830,14830,0
|
|
20250107,162800,432083580,14830,14830,14830,14830,0
|
|
20250107,162700,432083580,14830,14830,14830,14830,0
|
|
20250107,162600,432083580,14830,14830,14830,14830,0
|
|
20250107,162500,432083580,14830,14830,14830,14830,0
|
|
20250107,162400,432083580,14830,14830,14830,14830,0
|
|
20250107,162300,432083580,14830,14830,14830,14830,0
|
|
20250107,162200,432083580,14830,14830,14830,14830,0
|
|
20250107,162100,432083580,14830,14830,14830,14830,0
|
|
20250107,162000,432083580,14830,14830,14830,14830,0
|
|
20250107,161900,432083580,14830,14830,14830,14830,0
|
|
20250107,161800,432083580,14830,14830,14830,14830,0
|
|
20250107,161700,432083580,14830,14830,14830,14830,0
|
|
20250107,161600,432083580,14830,14830,14830,14830,0
|
|
20250107,161500,432083580,14830,14830,14830,14830,0
|
|
20250107,161400,432083580,14830,14830,14830,14830,0
|
|
20250107,161300,432083580,14830,14830,14830,14830,0
|
|
20250107,161200,432083580,14830,14830,14830,14830,0
|
|
20250107,161100,432083580,14830,14830,14830,14830,0
|
|
20250107,161000,432083580,14830,14830,14830,14830,0
|
|
20250107,160900,432083580,14830,14830,14830,14830,0
|
|
20250107,160800,432083580,14830,14830,14830,14830,0
|
|
20250107,160700,432083580,14830,14830,14830,14830,0
|
|
20250107,160600,432083580,14830,14830,14830,14830,109
|
|
20250107,160500,432083580,14830,14830,14830,14830,0
|
|
20250107,160400,432083580,14830,14830,14830,14830,0
|
|
20250107,160300,432083580,14830,14830,14830,14830,0
|
|
20250107,160200,432083580,14830,14830,14830,14830,0
|
|
20250107,160100,432083580,14830,14830,14830,14830,0
|
|
20250107,160000,432083580,14830,14830,14830,14830,0
|
|
20250107,155900,432083580,14830,14830,14830,14830,0
|
|
20250107,155800,432083580,14830,14830,14830,14830,0
|
|
20250107,155700,432083580,14830,14830,14830,14830,0
|
|
20250107,155600,432083580,14830,14830,14830,14830,0
|
|
20250107,155500,432083580,14830,14830,14830,14830,0
|
|
20250107,155400,432083580,14830,14830,14830,14830,0
|
|
20250107,155300,432083580,14830,14830,14830,14830,0
|
|
20250107,155200,432083580,14830,14830,14830,14830,0
|
|
20250107,155100,432083580,14830,14830,14830,14830,0
|
|
20250107,155000,432083580,14830,14830,14830,14830,0
|
|
20250107,154900,432083580,14830,14830,14830,14830,0
|
|
20250107,154800,432083580,14830,14830,14830,14830,0
|
|
20250107,154700,432083580,14830,14830,14830,14830,0
|
|
20250107,154600,432083580,14830,14830,14830,14830,0
|
|
20250107,154500,432083580,14830,14830,14830,14830,0
|
|
20250107,154400,432083580,14830,14830,14830,14830,0
|
|
20250107,154300,432083580,14830,14830,14830,14830,0
|
|
20250107,154200,432083580,14830,14830,14830,14830,0
|
|
20250107,154100,432083580,14830,14830,14830,14830,0
|
|
20250107,154000,432083580,14830,14830,14830,14830,0
|
|
20250107,153900,432083580,14830,14830,14830,14830,0
|
|
20250107,153800,432083580,14830,14830,14830,14830,0
|
|
20250107,153700,432083580,14830,14830,14830,14830,0
|
|
20250107,153600,432083580,14830,14830,14830,14830,109
|
|
20250107,153500,432083580,14830,14830,14830,14830,0
|
|
20250107,153400,432083580,14830,14830,14830,14830,0
|
|
20250107,153300,432083580,14830,14830,14830,14830,0
|
|
20250107,153200,432083580,14830,14830,14830,14830,0
|
|
20250107,153100,432083580,14830,14830,14830,14830,0
|
|
20250107,153000,432083580,14830,14830,14830,14830,109
|
|
20250107,152900,430467110,14830,14830,14830,14830,0
|
|
20250107,152800,430467110,14830,14830,14830,14830,0
|
|
20250107,152700,430467110,14830,14830,14830,14830,0
|
|
20250107,152600,430467110,14830,14830,14830,14830,0
|
|
20250107,152500,430467110,14830,14830,14830,14830,0
|
|
20250107,152400,430467110,14830,14830,14830,14830,0
|
|
20250107,152300,430467110,14830,14830,14830,14830,0
|
|
20250107,152200,430467110,14830,14830,14830,14830,0
|
|
20250107,152100,430467110,14830,14830,14830,14830,0
|
|
20250107,152000,430467110,14830,14830,14830,14830,0
|
|
20250107,151900,430467110,14830,14790,14830,14790,107
|
|
20250107,151800,428881180,14780,14780,14780,14780,1
|
|
20250107,151700,428866400,14790,14780,14830,14780,45
|
|
20250107,151600,428201070,14840,14780,14840,14780,20
|
|
20250107,151500,427905160,14830,14840,14840,14800,3
|
|
20250107,151400,427860690,14840,14770,14840,14770,62
|
|
20250107,151300,426943010,14790,14790,14790,14790,29
|
|
20250107,151200,426514100,14770,14790,14790,14770,43
|
|
20250107,151100,425878580,14790,14790,14790,14790,1
|
|
20250107,151000,425863790,14790,14790,14790,14790,36
|
|
20250107,150900,425331350,14800,14800,14800,14800,8
|
|
20250107,150800,425212950,14810,14800,14810,14780,62
|
|
20250107,150700,424295730,14810,14810,14810,14810,7
|
|
20250107,150600,424192060,14800,14800,14800,14800,0
|
|
20250107,150500,424192060,14800,14800,14810,14790,67
|
|
20250107,150400,423200750,14810,14800,14810,14800,13
|
|
20250107,150300,423008330,14800,14800,14800,14780,94
|
|
20250107,150200,421617780,14790,14790,14790,14790,29
|
|
20250107,150100,421188870,14780,14790,14790,14780,33
|
|
20250107,150000,420701120,14790,14780,14800,14780,36
|
|
20250107,145900,420168970,14800,14780,14800,14780,17
|
|
20250107,145800,419917590,14780,14800,14800,14780,35
|
|
20250107,145700,419400250,14800,14790,14800,14780,88
|
|
20250107,145600,418098460,14790,14800,14800,14780,81
|
|
20250107,145500,416900870,14800,14790,14800,14780,127
|
|
20250107,145400,415022820,14790,14790,14790,14780,51
|
|
20250107,145300,414268840,14790,14780,14800,14780,36
|
|
20250107,145200,413736720,14800,14800,14800,14800,3
|
|
20250107,145100,413692320,14780,14790,14790,14780,44
|
|
20250107,145000,413041990,14800,14790,14800,14790,41
|
|
20250107,144900,412435590,14790,14790,14790,14790,153
|
|
20250107,144800,410172720,14810,14790,14810,14790,24
|
|
20250107,144700,409817680,14820,14790,14820,14790,11
|
|
20250107,144600,409654960,14790,14790,14790,14790,43
|
|
20250107,144500,409018990,14790,14820,14820,14790,44
|
|
20250107,144400,408367780,14830,14830,14830,14790,65
|
|
20250107,144300,407405570,14830,14790,14830,14790,89
|
|
20250107,144200,406087590,14790,14820,14820,14790,63
|
|
20250107,144100,405155210,14810,14800,14810,14800,82
|
|
20250107,144000,403941010,14820,14810,14820,14790,14
|
|
20250107,143900,403733780,14790,14800,14820,14790,76
|
|
20250107,143800,402608810,14800,14800,14800,14800,31
|
|
20250107,143700,402150010,14800,14820,14820,14800,46
|
|
20250107,143600,401469150,14810,14810,14820,14800,65
|
|
20250107,143500,400506390,14810,14790,14810,14790,333
|
|
20250107,143400,395578060,14800,14800,14800,14800,2
|
|
20250107,143300,395548460,14790,14790,14800,14790,61
|
|
20250107,143200,394646230,14790,14790,14790,14790,54
|
|
20250107,143100,393847570,14790,14790,14790,14790,43
|
|
20250107,143000,393211600,14790,14790,14790,14790,45
|
|
20250107,142900,392546050,14810,14790,14810,14790,24
|
|
20250107,142800,392191030,14810,14810,14810,14810,1
|
|
20250107,142700,392176220,14790,14790,14800,14790,99
|
|
20250107,142600,390711650,14790,14790,14790,14790,18
|
|
20250107,142500,390445430,14810,14790,14810,14790,55
|
|
20250107,142400,389631810,14790,14800,14800,14790,30
|
|
20250107,142300,389188070,14800,14800,14810,14800,56
|
|
20250107,142200,388359260,14800,14810,14810,14800,41
|
|
20250107,142100,387752450,14790,14790,14810,14790,83
|
|
20250107,142000,386523800,14790,14790,14790,14790,33
|
|
20250107,141900,386035730,14810,14790,14810,14790,54
|
|
20250107,141800,385236350,14810,14800,14810,14790,98
|
|
20250107,141700,383786030,14780,14780,14800,14780,61
|
|
20250107,141600,382884250,14780,14780,14780,14780,44
|
|
20250107,141500,382233930,14790,14780,14790,14780,20
|
|
20250107,141400,381938230,14780,14790,14790,14780,121
|
|
20250107,141300,380148840,14790,14790,14790,14780,92
|
|
20250107,141200,378788490,14790,14790,14790,14780,42
|
|
20250107,141100,378167510,14780,14800,14800,14780,44
|
|
20250107,141000,377517170,14800,14800,14810,14780,40
|
|
20250107,140900,376925610,14800,14780,14800,14780,145
|
|
20250107,140800,374780890,14780,14780,14780,14780,10
|
|
20250107,140700,374633090,14780,14780,14780,14780,21
|
|
20250107,140600,374322710,14800,14790,14810,14780,64
|
|
20250107,140500,373375960,14790,14780,14790,14780,30
|
|
20250107,140400,372932440,14800,14790,14800,14780,45
|
|
20250107,140300,372267210,14790,14800,14810,14790,77
|
|
20250107,140200,371127950,14800,14780,14800,14780,27
|
|
20250107,140100,370728710,14780,14790,14790,14780,69
|
|
20250107,140000,369708510,14780,14780,14780,14780,32
|
|
20250107,135900,369235550,14790,14800,14800,14790,56
|
|
20250107,135800,368407280,14800,14790,14800,14780,41
|
|
20250107,135700,367801070,14790,14780,14790,14780,65
|
|
20250107,135600,366840160,14780,14800,14800,14780,36
|
|
20250107,135500,366308040,14800,14780,14800,14780,1263
|
|
20250107,135400,347628620,14780,14780,14790,14780,103
|
|
20250107,135300,346105780,14780,14780,14780,14780,21
|
|
20250107,135200,345795400,14790,14780,14790,14780,35
|
|
20250107,135100,345278090,14790,14790,14790,14790,4
|
|
20250107,135000,345218930,14790,14790,14790,14790,74
|
|
20250107,134900,344124470,14790,14790,14790,14790,32
|
|
20250107,134800,343651190,14790,14800,14800,14790,22
|
|
20250107,134700,343325710,14800,14790,14800,14790,111
|
|
20250107,134600,341683250,14790,14790,14800,14790,43
|
|
20250107,134500,341047270,14790,14800,14800,14790,46
|
|
20250107,134400,340366920,14800,14800,14800,14800,0
|
|
20250107,134300,340366920,14800,14790,14800,14790,63
|
|
20250107,134200,339435120,14810,14810,14810,14810,71
|
|
20250107,134100,338383610,14790,14790,14790,14790,31
|
|
20250107,134000,337925120,14790,14800,14810,14790,103
|
|
20250107,133900,336401140,14790,14790,14800,14790,46
|
|
20250107,133800,335720670,14790,14800,14800,14790,53
|
|
20250107,133700,334936700,14800,14800,14800,14800,10
|
|
20250107,133600,334788700,14800,14800,14810,14800,77
|
|
20250107,133500,333649080,14800,14800,14800,14800,44
|
|
20250107,133400,332997880,14800,14800,14810,14800,33
|
|
20250107,133300,332509470,14800,14800,14800,14800,33
|
|
20250107,133200,332021070,14810,14800,14810,14800,35
|
|
20250107,133100,331503030,14800,14800,14800,14800,45
|
|
20250107,133000,330837030,14800,14800,14800,14800,20
|
|
20250107,132900,330541030,14800,14800,14800,14800,28
|
|
20250107,132800,330126630,14800,14800,14820,14800,47
|
|
20250107,132700,329430990,14800,14810,14810,14800,79
|
|
20250107,132600,328261230,14800,14800,14800,14800,75
|
|
20250107,132500,327151230,14800,14810,14810,14800,40
|
|
20250107,132400,326559220,14810,14800,14810,14800,56
|
|
20250107,132300,325730400,14810,14810,14810,14810,1
|
|
20250107,132200,325715590,14800,14800,14810,14800,46
|
|
20250107,132100,325034710,14800,14820,14820,14800,81
|
|
20250107,132000,323835810,14800,14800,14810,14800,82
|
|
20250107,131900,322621870,14800,14800,14800,14800,73
|
|
20250107,131800,321541470,14800,14800,14810,14800,295
|
|
20250107,131700,317175210,14800,14800,14810,14800,69
|
|
20250107,131600,316153700,14800,14800,14800,14800,72
|
|
20250107,131500,315088100,14820,14810,14820,14800,82
|
|
20250107,131400,313873820,14810,14810,14810,14810,94
|
|
20250107,131300,312481680,14810,14810,14820,14810,78
|
|
20250107,131200,311326460,14810,14810,14810,14810,67
|
|
20250107,131100,310334190,14810,14810,14820,14810,180
|
|
20250107,131000,307667290,14810,14810,14810,14810,30
|
|
20250107,130900,307222990,14810,14820,14820,14810,48
|
|
20250107,130800,306512070,14820,14820,14820,14820,18
|
|
20250107,130700,306245310,14820,14820,14820,14820,54
|
|
20250107,130600,305445030,14820,14830,14830,14820,36
|
|
20250107,130500,304911480,14830,14830,14830,14830,51
|
|
20250107,130400,304155150,14840,14840,14840,14840,6
|
|
20250107,130300,304066110,14840,14840,14850,14840,41
|
|
20250107,130200,303457660,14840,14850,14850,14840,38
|
|
20250107,130100,302893700,14850,14860,14860,14850,3
|
|
20250107,130000,302849140,14850,14880,14880,14850,47
|
|
20250107,125900,302150260,14870,14870,14870,14870,11
|
|
20250107,125800,301986690,14880,14870,14880,14870,35
|
|
20250107,125700,301466220,14880,14880,14880,14870,5
|
|
20250107,125600,301391830,14890,14890,14890,14890,224
|
|
20250107,125500,298056470,14890,14840,14890,14840,796
|
|
20250107,125400,286207150,14840,14830,14840,14830,72
|
|
20250107,125300,285138680,14830,14830,14830,14830,53
|
|
20250107,125200,284352690,14830,14840,14840,14830,56
|
|
20250107,125100,283521770,14840,14830,14840,14830,12
|
|
20250107,125000,283343790,14830,14840,14840,14830,39
|
|
20250107,124900,282765380,14840,14830,14840,14830,45
|
|
20250107,124800,282097690,14830,14830,14830,14830,33
|
|
20250107,124700,281608300,14840,14840,14840,14830,43
|
|
20250107,124600,280970190,14830,14830,14830,14830,43
|
|
20250107,124500,280332500,14850,14850,14850,14850,1
|
|
20250107,124400,280317650,14850,14830,14850,14830,54
|
|
20250107,124300,279515950,14830,14830,14860,14830,96
|
|
20250107,124200,278091690,14820,14820,14820,14820,12
|
|
20250107,124100,277913850,14820,14830,14830,14820,65
|
|
20250107,124000,276950330,14840,14840,14840,14840,0
|
|
20250107,123900,276950330,14840,14820,14840,14820,203
|
|
20250107,123800,273940300,14820,14820,14830,14820,23
|
|
20250107,123700,273599430,14820,14820,14820,14820,20
|
|
20250107,123600,273303030,14820,14830,14830,14820,69
|
|
20250107,123500,272280100,14830,14820,14830,14820,15
|
|
20250107,123400,272057770,14820,14820,14820,14820,44
|
|
20250107,123300,271405690,14820,14830,14830,14820,18
|
|
20250107,123200,271138870,14830,14830,14830,14820,39
|
|
20250107,123100,270560830,14830,14830,14830,14820,68
|
|
20250107,123000,269552500,14820,14820,14820,14820,11
|
|
20250107,122900,269389480,14820,14820,14820,14820,43
|
|
20250107,122800,268752220,14830,14830,14830,14830,2
|
|
20250107,122700,268722560,14820,14830,14830,14820,95
|
|
20250107,122600,267314050,14830,14820,14830,14820,14
|
|
20250107,122500,267106540,14820,14820,14830,14820,104
|
|
20250107,122400,265564780,14820,14830,14830,14820,131
|
|
20250107,122300,263623340,14820,14820,14820,14820,20
|
|
20250107,122200,263326940,14820,14830,14830,14820,41
|
|
20250107,122100,262719250,14840,14840,14840,14840,0
|
|
20250107,122000,262719250,14840,14830,14840,14820,70
|
|
20250107,121900,261681480,14840,14830,14840,14820,404
|
|
20250107,121800,255691960,14840,14840,14840,14840,2
|
|
20250107,121700,255662280,14830,14840,14840,14830,33
|
|
20250107,121600,255172650,14850,14850,14850,14840,49
|
|
20250107,121500,254445010,14840,14850,14860,14840,50
|
|
20250107,121400,253702650,14840,14840,14840,14830,87
|
|
20250107,121300,252411820,14830,14840,14840,14830,105
|
|
20250107,121200,250854070,14840,14840,14840,14840,3
|
|
20250107,121100,250809550,14840,14840,14840,14840,181
|
|
20250107,121000,248123510,14840,14850,14850,14840,72
|
|
20250107,120900,247054760,14850,14860,14860,14850,3
|
|
20250107,120800,247010190,14860,14870,14870,14850,1047
|
|
20250107,120700,231445070,14880,14880,14880,14880,1
|
|
20250107,120600,231430190,14880,14870,14880,14870,64
|
|
20250107,120500,230478090,14870,14890,14890,14870,36
|
|
20250107,120400,229942710,14890,14890,14890,14890,43
|
|
20250107,120300,229302440,14890,14890,14890,14870,86
|
|
20250107,120200,228022560,14870,14890,14890,14870,53
|
|
20250107,120100,227233930,14880,14870,14900,14870,63
|
|
20250107,120000,226296910,14880,14880,14880,14880,214
|
|
20250107,115900,223112590,14900,14910,14910,14900,669
|
|
20250107,115800,213140640,14910,14920,14920,14910,213
|
|
20250107,115700,209963620,14920,14920,14920,14910,254
|
|
20250107,115600,206173950,14920,14920,14920,14910,234
|
|
20250107,115500,202683000,14910,14900,14920,14900,316
|
|
20250107,115400,197970870,14910,14920,14920,14900,50
|
|
20250107,115300,197225680,14920,14910,14920,14900,28
|
|
20250107,115200,196808290,14900,14900,14910,14900,71
|
|
20250107,115100,195749890,14900,14910,14910,14900,179
|
|
20250107,115000,193081280,14910,14910,14910,14910,119
|
|
20250107,114900,191306990,14900,14900,14910,14900,206
|
|
20250107,114800,188235980,14900,14880,14900,14880,630
|
|
20250107,114700,178849200,14880,14880,14880,14880,43
|
|
20250107,114600,178209360,14890,14900,14900,14890,85
|
|
20250107,114500,176943690,14890,14880,14890,14880,12
|
|
20250107,114400,176765120,14880,14880,14890,14880,367
|
|
20250107,114300,171301030,14880,14880,14880,14880,75
|
|
20250107,114200,170185030,14880,14870,14880,14870,37
|
|
20250107,114100,169634800,14880,14880,14880,14870,35
|
|
20250107,114000,169114130,14870,14870,14880,14870,22
|
|
20250107,113900,168786890,14890,14890,14900,14870,145
|
|
20250107,113800,166627420,14890,14910,14910,14890,73
|
|
20250107,113700,165539070,14900,14870,14910,14870,319
|
|
20250107,113600,160787910,14870,14880,14880,14870,53
|
|
20250107,113500,159999300,14880,14890,14890,14870,67
|
|
20250107,113400,159002690,14890,14870,14890,14870,131
|
|
20250107,113300,157054560,14860,14870,14870,14860,30
|
|
20250107,113200,156608510,14870,14870,14870,14870,134
|
|
20250107,113100,154615930,14880,14890,14890,14880,155
|
|
20250107,113000,152309480,14890,14890,14890,14890,80
|
|
20250107,112900,151118280,14900,14900,14900,14890,3
|
|
20250107,112800,151073590,14890,14890,14890,14890,72
|
|
20250107,112700,150001510,14890,14870,14890,14870,1011
|
|
20250107,112600,134951430,14880,14880,14880,14880,465
|
|
20250107,112500,128032230,14870,14860,14880,14860,379
|
|
20250107,112400,122396370,14860,14850,14860,14850,177
|
|
20250107,112300,119766770,14860,14860,14860,14850,37
|
|
20250107,112200,119217280,14870,14850,14870,14830,194
|
|
20250107,112100,116335790,14850,14840,14850,14820,194
|
|
20250107,112000,113457710,14850,14850,14850,14850,1
|
|
20250107,111900,113442860,14860,14840,14860,14840,10
|
|
20250107,111800,113294310,14840,14850,14850,14840,94
|
|
20250107,111700,111899340,14860,14830,14860,14830,116
|
|
20250107,111600,110177370,14840,14820,14840,14810,146
|
|
20250107,111500,108012210,14820,14820,14820,14820,0
|
|
20250107,111400,108012210,14820,14820,14820,14820,1
|
|
20250107,111300,107997390,14810,14830,14830,14810,36
|
|
20250107,111200,107464170,14820,14800,14830,14800,339
|
|
20250107,111100,102441640,14790,14800,14800,14790,290
|
|
20250107,111000,98149650,14800,14800,14800,14790,83
|
|
20250107,110900,96921360,14800,14800,14800,14800,138
|
|
20250107,110800,94878960,14810,14810,14810,14810,3
|
|
20250107,110700,94834530,14820,14820,14820,14820,2
|
|
20250107,110600,94804890,14800,14810,14820,14800,83
|
|
20250107,110500,93575590,14800,14810,14810,14800,37
|
|
20250107,110400,93027640,14810,14790,14810,14790,92
|
|
20250107,110300,91665780,14790,14760,14820,14760,315
|
|
20250107,110200,87005770,14780,14730,14790,14730,1674
|
|
20250107,110100,62310870,14730,14730,14740,14730,29
|
|
20250107,110000,61883670,14740,14730,14740,14730,70
|
|
20250107,105900,60852520,14730,14730,14730,14730,41
|
|
20250107,105800,60248590,14730,14730,14740,14730,69
|
|
20250107,105700,59231660,14730,14740,14740,14730,35
|
|
20250107,105600,58716100,14730,14720,14730,14710,258
|
|
20250107,105500,54916140,14730,14730,14730,14730,1
|
|
20250107,105400,54901410,14710,14720,14730,14700,222
|
|
20250107,105300,51633940,14700,14680,14710,14680,24
|
|
20250107,105200,51281250,14670,14670,14670,14670,40
|
|
20250107,105100,50694450,14680,14680,14680,14680,2
|
|
20250107,105000,50665090,14700,14670,14710,14670,79
|
|
20250107,104900,49504620,14710,14670,14710,14670,245
|
|
20250107,104800,45910110,14670,14670,14670,14670,3
|
|
20250107,104700,45866100,14660,14660,14660,14660,40
|
|
20250107,104600,45279700,14670,14670,14670,14670,0
|
|
20250107,104500,45279700,14670,14660,14670,14660,44
|
|
20250107,104400,44634620,14660,14660,14660,14660,0
|
|
20250107,104300,44634620,14660,14660,14660,14660,39
|
|
20250107,104200,44062880,14670,14670,14670,14670,2
|
|
20250107,104100,44033540,14670,14670,14670,14670,2
|
|
20250107,104000,44004200,14660,14670,14670,14660,40
|
|
20250107,103900,43417790,14660,14670,14670,14660,38
|
|
20250107,103800,42860390,14660,14670,14670,14660,46
|
|
20250107,103700,42185990,14670,14670,14670,14670,0
|
|
20250107,103600,42185990,14670,14670,14670,14660,55
|
|
20250107,103500,41379360,14680,14680,14680,14680,0
|
|
20250107,103400,41379360,14680,14670,14680,14670,12
|
|
20250107,103300,41203310,14660,14660,14680,14660,98
|
|
20250107,103200,39765630,14680,14680,14680,14680,1
|
|
20250107,103100,39750950,14660,14680,14680,14660,39
|
|
20250107,103000,39179190,14700,14650,14700,14650,51
|
|
20250107,102900,38430490,14650,14670,14670,14650,8
|
|
20250107,102800,38313250,14650,14660,14660,14650,33
|
|
20250107,102700,37829780,14650,14650,14650,14650,0
|
|
20250107,102600,37829780,14650,14650,14670,14650,40
|
|
20250107,102500,37243760,14650,14670,14680,14650,66
|
|
20250107,102400,36275230,14670,14680,14680,14650,56
|
|
20250107,102300,35454360,14680,14670,14680,14670,2
|
|
20250107,102200,35425010,14670,14670,14670,14670,2
|
|
20250107,102100,35395670,14650,14650,14650,14650,110
|
|
20250107,102000,33784170,14650,14650,14650,14650,0
|
|
20250107,101900,33784170,14650,14670,14670,14650,40
|
|
20250107,101800,33198150,14670,14670,14680,14670,3
|
|
20250107,101700,33154130,14650,14650,14720,14650,602
|
|
20250107,101600,24314220,14660,14660,14660,14660,0
|
|
20250107,101500,24314220,14660,14660,14660,14660,5
|
|
20250107,101400,24240920,14650,14650,14650,14650,39
|
|
20250107,101300,23669570,14650,14650,14650,14650,0
|
|
20250107,101200,23669570,14650,14660,14660,14650,42
|
|
20250107,101100,23054250,14660,14660,14660,14660,2
|
|
20250107,101000,23024930,14640,14640,14640,14640,39
|
|
20250107,100900,22453970,14660,14660,14660,14660,1
|
|
20250107,100800,22439310,14660,14660,14660,14660,0
|
|
20250107,100700,22439310,14660,14660,14660,14640,44
|
|
20250107,100600,21795080,14660,14660,14660,14660,4
|
|
20250107,100500,21736440,14660,14640,14660,14640,40
|
|
20250107,100400,21150820,14660,14660,14660,14660,1
|
|
20250107,100300,21136160,14640,14640,14640,14640,0
|
|
20250107,100200,21136160,14640,14640,14640,14640,39
|
|
20250107,100100,20565200,14630,14630,14630,14630,0
|
|
20250107,100000,20565200,14630,14660,14670,14630,50
|
|
20250107,095900,19833120,14670,14650,14670,14650,4
|
|
20250107,095800,19774490,14650,14650,14650,14650,99
|
|
20250107,095700,18324140,14650,14650,14650,14650,0
|
|
20250107,095600,18324140,14650,14650,14650,14650,60
|
|
20250107,095500,17445140,14650,14650,14650,14650,41
|
|
20250107,095400,16844490,14650,14650,14650,14650,0
|
|
20250107,095300,16844490,14650,14690,14690,14650,41
|
|
20250107,095200,16243750,14660,14670,14690,14660,16
|
|
20250107,095100,16009020,14680,14680,14680,14650,36
|
|
20250107,095000,15481440,14680,14680,14680,14680,1
|
|
20250107,094900,15466760,14670,14670,14670,14670,0
|
|
20250107,094800,15466760,14670,14690,14690,14670,33
|
|
20250107,094700,14982600,14700,14680,14700,14680,9
|
|
20250107,094600,14850390,14690,14690,14690,14660,34
|
|
20250107,094500,14351800,14680,14660,14700,14660,5
|
|
20250107,094400,14278400,14690,14690,14690,14660,6
|
|
20250107,094300,14190310,14650,14680,14680,14650,40
|
|
20250107,094200,13604070,14700,14680,14700,14680,2
|
|
20250107,094100,13574690,14700,14690,14700,14660,45
|
|
20250107,094000,12914230,14700,14670,14700,14670,4
|
|
20250107,093900,12855480,14700,14680,14700,14650,56
|
|
20250107,093800,12034250,14690,14690,14690,14690,2
|
|
20250107,093700,12004870,14690,14690,14690,14690,0
|
|
20250107,093600,12004870,14690,14700,14710,14690,93
|
|
20250107,093500,10638240,14700,14700,14700,14700,0
|
|
20250107,093400,10638240,14700,14690,14700,14660,64
|
|
20250107,093300,9698780,14690,14690,14690,14690,7
|
|
20250107,093200,9595950,14690,14690,14690,14680,34
|
|
20250107,093100,9096810,14700,14700,14700,14700,32
|
|
20250107,093000,8626410,14700,14690,14700,14690,25
|
|
20250107,092900,8259110,14680,14700,14700,14680,37
|
|
20250107,092800,7715900,14690,14670,14700,14670,7
|
|
20250107,092700,7613070,14700,14680,14700,14630,185
|
|
20250107,092600,4902720,14690,14680,14690,14680,13
|
|
20250107,092500,4711860,14680,14660,14680,14650,46
|
|
20250107,092400,4037340,14700,14680,14700,14680,3
|
|
20250107,092300,3993260,14660,14660,14660,14660,0
|
|
20250107,092200,3993260,14660,14680,14700,14660,37
|
|
20250107,092100,3450670,14670,14670,14670,14670,0
|
|
20250107,092000,3450670,14670,14700,14710,14670,52
|
|
20250107,091900,2687260,14710,14690,14710,14690,59
|
|
20250107,091800,1820050,14690,14690,14690,14690,1
|
|
20250107,091700,1805360,14700,14690,14700,14690,12
|
|
20250107,091600,1629070,14690,14690,14690,14690,0
|
|
20250107,091500,1629070,14690,14690,14690,14690,10
|
|
20250107,091400,1482170,14690,14690,14690,14690,15
|
|
20250107,091300,1261820,14680,14690,14690,14680,3
|
|
20250107,091200,1217770,14700,14700,14700,14700,0
|
|
20250107,091100,1217770,14700,14700,14700,14700,1
|
|
20250107,091000,1203070,14700,14700,14700,14700,2
|
|
20250107,090900,1173670,14690,14690,14690,14690,13
|
|
20250107,090800,982700,14680,14680,14680,14680,0
|
|
20250107,090700,982700,14680,14690,14690,14680,6
|
|
20250107,090600,894610,14670,14670,14680,14670,37
|
|
20250107,090500,351780,14670,14670,14670,14670,0
|
|
20250107,090400,351780,14670,14670,14670,14670,0
|
|
20250107,090300,351780,14670,14670,14670,14670,8
|
|
20250107,090200,234420,14670,14670,14670,14670,0
|
|
20250107,090100,234420,14670,14640,14670,14640,12
|
|
20250107,090000,58520,14630,14630,14630,14630,4
|