609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,190600,241927650,14400,14400,14400,14400,274
|
|
20250123,190500,241927650,14400,14400,14400,14400,0
|
|
20250123,190400,241927650,14400,14400,14400,14400,0
|
|
20250123,190300,241927650,14400,14400,14400,14400,0
|
|
20250123,190200,241927650,14400,14400,14400,14400,0
|
|
20250123,190100,241927650,14400,14400,14400,14400,0
|
|
20250123,190000,241927650,14400,14400,14400,14400,0
|
|
20250123,185900,241927650,14400,14400,14400,14400,0
|
|
20250123,185800,241927650,14400,14400,14400,14400,0
|
|
20250123,185700,241927650,14400,14400,14400,14400,0
|
|
20250123,185600,241927650,14400,14400,14400,14400,0
|
|
20250123,185500,241927650,14400,14400,14400,14400,0
|
|
20250123,185400,241927650,14400,14400,14400,14400,0
|
|
20250123,185300,241927650,14400,14400,14400,14400,0
|
|
20250123,185200,241927650,14400,14400,14400,14400,0
|
|
20250123,185100,241927650,14400,14400,14400,14400,0
|
|
20250123,185000,241927650,14400,14400,14400,14400,0
|
|
20250123,184900,241927650,14400,14400,14400,14400,0
|
|
20250123,184800,241927650,14400,14400,14400,14400,0
|
|
20250123,184700,241927650,14400,14400,14400,14400,0
|
|
20250123,184600,241927650,14400,14400,14400,14400,0
|
|
20250123,184500,241927650,14400,14400,14400,14400,0
|
|
20250123,184400,241927650,14400,14400,14400,14400,0
|
|
20250123,184300,241927650,14400,14400,14400,14400,0
|
|
20250123,184200,241927650,14400,14400,14400,14400,0
|
|
20250123,184100,241927650,14400,14400,14400,14400,0
|
|
20250123,184000,241927650,14400,14400,14400,14400,0
|
|
20250123,183900,241927650,14400,14400,14400,14400,0
|
|
20250123,183800,241927650,14400,14400,14400,14400,0
|
|
20250123,183700,241927650,14400,14400,14400,14400,0
|
|
20250123,183600,241927650,14400,14400,14400,14400,274
|
|
20250123,183500,241927650,14400,14400,14400,14400,0
|
|
20250123,183400,241927650,14400,14400,14400,14400,0
|
|
20250123,183300,241927650,14400,14400,14400,14400,0
|
|
20250123,183200,241927650,14400,14400,14400,14400,0
|
|
20250123,183100,241927650,14400,14400,14400,14400,0
|
|
20250123,183000,241927650,14400,14400,14400,14400,0
|
|
20250123,182900,241927650,14400,14400,14400,14400,0
|
|
20250123,182800,241927650,14400,14400,14400,14400,0
|
|
20250123,182700,241927650,14400,14400,14400,14400,0
|
|
20250123,182600,241927650,14400,14400,14400,14400,0
|
|
20250123,182500,241927650,14400,14400,14400,14400,0
|
|
20250123,182400,241927650,14400,14400,14400,14400,0
|
|
20250123,182300,241927650,14400,14400,14400,14400,0
|
|
20250123,182200,241927650,14400,14400,14400,14400,0
|
|
20250123,182100,241927650,14400,14400,14400,14400,0
|
|
20250123,182000,241927650,14400,14400,14400,14400,0
|
|
20250123,181900,241927650,14400,14400,14400,14400,0
|
|
20250123,181800,241927650,14400,14400,14400,14400,0
|
|
20250123,181700,241927650,14400,14400,14400,14400,0
|
|
20250123,181600,241927650,14400,14400,14400,14400,0
|
|
20250123,181500,241927650,14400,14400,14400,14400,0
|
|
20250123,181400,241927650,14400,14400,14400,14400,0
|
|
20250123,181300,241927650,14400,14400,14400,14400,0
|
|
20250123,181200,241927650,14400,14400,14400,14400,0
|
|
20250123,181100,241927650,14400,14400,14400,14400,0
|
|
20250123,181000,241927650,14400,14400,14400,14400,0
|
|
20250123,180900,241927650,14400,14400,14400,14400,0
|
|
20250123,180800,241927650,14400,14400,14400,14400,0
|
|
20250123,180700,241927650,14400,14400,14400,14400,0
|
|
20250123,180600,241927650,14400,14400,14400,14400,274
|
|
20250123,180500,241927650,14400,14400,14400,14400,0
|
|
20250123,180400,241927650,14400,14400,14400,14400,0
|
|
20250123,180300,241927650,14400,14400,14400,14400,0
|
|
20250123,180200,241927650,14400,14400,14400,14400,0
|
|
20250123,180100,241927650,14400,14400,14400,14400,0
|
|
20250123,180000,241927650,14400,14400,14400,14400,0
|
|
20250123,175900,241927650,14400,14400,14400,14400,0
|
|
20250123,175800,241927650,14400,14400,14400,14400,0
|
|
20250123,175700,241927650,14400,14400,14400,14400,0
|
|
20250123,175600,241927650,14400,14400,14400,14400,0
|
|
20250123,175500,241927650,14400,14400,14400,14400,0
|
|
20250123,175400,241927650,14400,14400,14400,14400,0
|
|
20250123,175300,241927650,14400,14400,14400,14400,0
|
|
20250123,175200,241927650,14400,14400,14400,14400,0
|
|
20250123,175100,241927650,14400,14400,14400,14400,0
|
|
20250123,175000,241927650,14400,14400,14400,14400,0
|
|
20250123,174900,241927650,14400,14400,14400,14400,0
|
|
20250123,174800,241927650,14400,14400,14400,14400,0
|
|
20250123,174700,241927650,14400,14400,14400,14400,0
|
|
20250123,174600,241927650,14400,14400,14400,14400,0
|
|
20250123,174500,241927650,14400,14400,14400,14400,0
|
|
20250123,174400,241927650,14400,14400,14400,14400,0
|
|
20250123,174300,241927650,14400,14400,14400,14400,0
|
|
20250123,174200,241927650,14400,14400,14400,14400,0
|
|
20250123,174100,241927650,14400,14400,14400,14400,0
|
|
20250123,174000,241927650,14400,14400,14400,14400,0
|
|
20250123,173900,241927650,14400,14400,14400,14400,0
|
|
20250123,173800,241927650,14400,14400,14400,14400,0
|
|
20250123,173700,241927650,14400,14400,14400,14400,0
|
|
20250123,173600,241927650,14400,14400,14400,14400,274
|
|
20250123,173500,241927650,14400,14400,14400,14400,0
|
|
20250123,173400,241927650,14400,14400,14400,14400,0
|
|
20250123,173300,241927650,14400,14400,14400,14400,0
|
|
20250123,173200,241927650,14400,14400,14400,14400,0
|
|
20250123,173100,241927650,14400,14400,14400,14400,0
|
|
20250123,173000,241927650,14400,14400,14400,14400,0
|
|
20250123,172900,241927650,14400,14400,14400,14400,0
|
|
20250123,172800,241927650,14400,14400,14400,14400,0
|
|
20250123,172700,241927650,14400,14400,14400,14400,0
|
|
20250123,172600,241927650,14400,14400,14400,14400,0
|
|
20250123,172500,241927650,14400,14400,14400,14400,0
|
|
20250123,172400,241927650,14400,14400,14400,14400,0
|
|
20250123,172300,241927650,14400,14400,14400,14400,0
|
|
20250123,172200,241927650,14400,14400,14400,14400,0
|
|
20250123,172100,241927650,14400,14400,14400,14400,0
|
|
20250123,172000,241927650,14400,14400,14400,14400,0
|
|
20250123,171900,241927650,14400,14400,14400,14400,0
|
|
20250123,171800,241927650,14400,14400,14400,14400,0
|
|
20250123,171700,241927650,14400,14400,14400,14400,0
|
|
20250123,171600,241927650,14400,14400,14400,14400,0
|
|
20250123,171500,241927650,14400,14400,14400,14400,0
|
|
20250123,171400,241927650,14400,14400,14400,14400,0
|
|
20250123,171300,241927650,14400,14400,14400,14400,0
|
|
20250123,171200,241927650,14400,14400,14400,14400,0
|
|
20250123,171100,241927650,14400,14400,14400,14400,0
|
|
20250123,171000,241927650,14400,14400,14400,14400,0
|
|
20250123,170900,241927650,14400,14400,14400,14400,0
|
|
20250123,170800,241927650,14400,14400,14400,14400,0
|
|
20250123,170700,241927650,14400,14400,14400,14400,0
|
|
20250123,170600,241927650,14400,14400,14400,14400,274
|
|
20250123,170500,241927650,14400,14400,14400,14400,0
|
|
20250123,170400,241927650,14400,14400,14400,14400,0
|
|
20250123,170300,241927650,14400,14400,14400,14400,0
|
|
20250123,170200,241927650,14400,14400,14400,14400,0
|
|
20250123,170100,241927650,14400,14400,14400,14400,0
|
|
20250123,170000,241927650,14400,14400,14400,14400,0
|
|
20250123,165900,241927650,14400,14400,14400,14400,0
|
|
20250123,165800,241927650,14400,14400,14400,14400,0
|
|
20250123,165700,241927650,14400,14400,14400,14400,0
|
|
20250123,165600,241927650,14400,14400,14400,14400,0
|
|
20250123,165500,241927650,14400,14400,14400,14400,0
|
|
20250123,165400,241927650,14400,14400,14400,14400,0
|
|
20250123,165300,241927650,14400,14400,14400,14400,0
|
|
20250123,165200,241927650,14400,14400,14400,14400,0
|
|
20250123,165100,241927650,14400,14400,14400,14400,0
|
|
20250123,165000,241927650,14400,14400,14400,14400,0
|
|
20250123,164900,241927650,14400,14400,14400,14400,0
|
|
20250123,164800,241927650,14400,14400,14400,14400,0
|
|
20250123,164700,241927650,14400,14400,14400,14400,0
|
|
20250123,164600,241927650,14400,14400,14400,14400,0
|
|
20250123,164500,241927650,14400,14400,14400,14400,0
|
|
20250123,164400,241927650,14400,14400,14400,14400,0
|
|
20250123,164300,241927650,14400,14400,14400,14400,0
|
|
20250123,164200,241927650,14400,14400,14400,14400,0
|
|
20250123,164100,241927650,14400,14400,14400,14400,0
|
|
20250123,164000,241927650,14400,14400,14400,14400,0
|
|
20250123,163900,241927650,14400,14400,14400,14400,0
|
|
20250123,163800,241927650,14400,14400,14400,14400,0
|
|
20250123,163700,241927650,14400,14400,14400,14400,0
|
|
20250123,163600,241927650,14400,14400,14400,14400,274
|
|
20250123,163500,241927650,14400,14400,14400,14400,0
|
|
20250123,163400,241927650,14400,14400,14400,14400,0
|
|
20250123,163300,241927650,14400,14400,14400,14400,0
|
|
20250123,163200,241927650,14400,14400,14400,14400,0
|
|
20250123,163100,241927650,14400,14400,14400,14400,0
|
|
20250123,163000,241927650,14400,14400,14400,14400,0
|
|
20250123,162900,241927650,14400,14400,14400,14400,0
|
|
20250123,162800,241927650,14400,14400,14400,14400,0
|
|
20250123,162700,241927650,14400,14400,14400,14400,0
|
|
20250123,162600,241927650,14400,14400,14400,14400,0
|
|
20250123,162500,241927650,14400,14400,14400,14400,0
|
|
20250123,162400,241927650,14400,14400,14400,14400,0
|
|
20250123,162300,241927650,14400,14400,14400,14400,0
|
|
20250123,162200,241927650,14400,14400,14400,14400,0
|
|
20250123,162100,241927650,14400,14400,14400,14400,0
|
|
20250123,162000,241927650,14400,14400,14400,14400,0
|
|
20250123,161900,241927650,14400,14400,14400,14400,0
|
|
20250123,161800,241927650,14400,14400,14400,14400,0
|
|
20250123,161700,241927650,14400,14400,14400,14400,0
|
|
20250123,161600,241927650,14400,14400,14400,14400,0
|
|
20250123,161500,241927650,14400,14400,14400,14400,0
|
|
20250123,161400,241927650,14400,14400,14400,14400,0
|
|
20250123,161300,241927650,14400,14400,14400,14400,0
|
|
20250123,161200,241927650,14400,14400,14400,14400,0
|
|
20250123,161100,241927650,14400,14400,14400,14400,0
|
|
20250123,161000,241927650,14400,14400,14400,14400,0
|
|
20250123,160900,241927650,14400,14400,14400,14400,0
|
|
20250123,160800,241927650,14400,14400,14400,14400,0
|
|
20250123,160700,241927650,14400,14400,14400,14400,0
|
|
20250123,160600,241927650,14400,14400,14400,14400,274
|
|
20250123,160500,241927650,14400,14400,14400,14400,0
|
|
20250123,160400,241927650,14400,14400,14400,14400,0
|
|
20250123,160300,241927650,14400,14400,14400,14400,0
|
|
20250123,160200,241927650,14400,14400,14400,14400,0
|
|
20250123,160100,241927650,14400,14400,14400,14400,0
|
|
20250123,160000,241927650,14400,14400,14400,14400,0
|
|
20250123,155900,241927650,14400,14400,14400,14400,0
|
|
20250123,155800,241927650,14400,14400,14400,14400,0
|
|
20250123,155700,241927650,14400,14400,14400,14400,0
|
|
20250123,155600,241927650,14400,14400,14400,14400,0
|
|
20250123,155500,241927650,14400,14400,14400,14400,0
|
|
20250123,155400,241927650,14400,14400,14400,14400,0
|
|
20250123,155300,241927650,14400,14400,14400,14400,0
|
|
20250123,155200,241927650,14400,14400,14400,14400,0
|
|
20250123,155100,241927650,14400,14400,14400,14400,0
|
|
20250123,155000,241927650,14400,14400,14400,14400,0
|
|
20250123,154900,241927650,14400,14400,14400,14400,0
|
|
20250123,154800,241927650,14400,14400,14400,14400,0
|
|
20250123,154700,241927650,14400,14400,14400,14400,0
|
|
20250123,154600,241927650,14400,14400,14400,14400,0
|
|
20250123,154500,241927650,14400,14400,14400,14400,0
|
|
20250123,154400,241927650,14400,14400,14400,14400,0
|
|
20250123,154300,241927650,14400,14400,14400,14400,0
|
|
20250123,154200,241927650,14400,14400,14400,14400,0
|
|
20250123,154100,241927650,14400,14400,14400,14400,0
|
|
20250123,154000,241927650,14400,14400,14400,14400,0
|
|
20250123,153900,241927650,14400,14400,14400,14400,0
|
|
20250123,153800,241927650,14400,14400,14400,14400,0
|
|
20250123,153700,241927650,14400,14400,14400,14400,0
|
|
20250123,153600,241927650,14400,14400,14400,14400,274
|
|
20250123,153500,241927650,14400,14400,14400,14400,0
|
|
20250123,153400,241927650,14400,14400,14400,14400,0
|
|
20250123,153300,241927650,14400,14400,14400,14400,0
|
|
20250123,153200,241927650,14400,14400,14400,14400,0
|
|
20250123,153100,241927650,14400,14400,14400,14400,0
|
|
20250123,153000,241927650,14400,14400,14400,14400,274
|
|
20250123,152900,237982050,14370,14370,14370,14370,0
|
|
20250123,152800,237982050,14370,14370,14370,14370,0
|
|
20250123,152700,237982050,14370,14370,14370,14370,0
|
|
20250123,152600,237982050,14370,14370,14370,14370,0
|
|
20250123,152500,237982050,14370,14370,14370,14370,0
|
|
20250123,152400,237982050,14370,14370,14370,14370,0
|
|
20250123,152300,237982050,14370,14370,14370,14370,0
|
|
20250123,152200,237982050,14370,14370,14370,14370,0
|
|
20250123,152100,237982050,14370,14370,14370,14370,0
|
|
20250123,152000,237982050,14370,14370,14370,14370,0
|
|
20250123,151900,237982050,14370,14370,14390,14360,59
|
|
20250123,151800,237133930,14370,14370,14370,14370,4
|
|
20250123,151700,237076450,14370,14370,14370,14370,0
|
|
20250123,151600,237076450,14370,14370,14380,14370,60
|
|
20250123,151500,236214070,14370,14370,14370,14370,76
|
|
20250123,151400,235121950,14370,14370,14370,14370,27
|
|
20250123,151300,234733960,14370,14360,14370,14360,2
|
|
20250123,151200,234705230,14370,14370,14370,14370,3
|
|
20250123,151100,234662120,14390,14360,14390,14360,7
|
|
20250123,151000,234561480,14380,14360,14380,14360,52
|
|
20250123,150900,233813760,14360,14360,14360,14360,3
|
|
20250123,150800,233770680,14360,14370,14370,14360,45
|
|
20250123,150700,233124050,14370,14370,14380,14370,64
|
|
20250123,150600,232204010,14370,14370,14370,14360,3
|
|
20250123,150500,232160910,14370,14370,14370,14360,21
|
|
20250123,150400,231859170,14370,14360,14370,14360,87
|
|
20250123,150300,230608990,14360,14360,14360,14360,28
|
|
20250123,150200,230206910,14360,14360,14360,14360,2
|
|
20250123,150100,230178190,14360,14370,14370,14360,32
|
|
20250123,150000,229718370,14360,14370,14370,14360,163
|
|
20250123,145900,227376080,14370,14370,14370,14370,18
|
|
20250123,145800,227117420,14370,14370,14380,14370,20
|
|
20250123,145700,226830010,14370,14370,14370,14370,2
|
|
20250123,145600,226801270,14370,14380,14380,14370,53
|
|
20250123,145500,226039160,14370,14370,14370,14370,3
|
|
20250123,145400,225996050,14370,14370,14370,14370,3
|
|
20250123,145300,225952940,14370,14370,14370,14370,2
|
|
20250123,145200,225924200,14370,14370,14370,14370,73
|
|
20250123,145100,224875190,14370,14370,14370,14370,2
|
|
20250123,145000,224846450,14370,14370,14370,14370,0
|
|
20250123,144900,224846450,14370,14370,14370,14370,0
|
|
20250123,144800,224846450,14370,14370,14370,14370,68
|
|
20250123,144700,223869290,14370,14370,14370,14370,22
|
|
20250123,144600,223553150,14370,14360,14370,14360,152
|
|
20250123,144500,221368940,14360,14360,14360,14360,0
|
|
20250123,144400,221368940,14360,14360,14360,14360,15
|
|
20250123,144300,221153540,14370,14370,14370,14370,0
|
|
20250123,144200,221153540,14370,14370,14370,14370,0
|
|
20250123,144100,221153540,14370,14370,14370,14370,1
|
|
20250123,144000,221139170,14370,14370,14370,14370,1
|
|
20250123,143900,221124800,14370,14370,14370,14370,0
|
|
20250123,143800,221124800,14370,14370,14370,14370,0
|
|
20250123,143700,221124800,14370,14370,14370,14370,1
|
|
20250123,143600,221110430,14370,14370,14370,14370,0
|
|
20250123,143500,221110430,14370,14370,14370,14370,2
|
|
20250123,143400,221081690,14370,14370,14370,14370,3
|
|
20250123,143300,221038580,14380,14380,14380,14380,0
|
|
20250123,143200,221038580,14380,14380,14380,14380,0
|
|
20250123,143100,221038580,14380,14380,14380,14380,0
|
|
20250123,143000,221038580,14380,14380,14380,14380,1
|
|
20250123,142900,221024200,14380,14380,14380,14380,0
|
|
20250123,142800,221024200,14380,14370,14380,14370,86
|
|
20250123,142700,219788310,14360,14360,14360,14360,0
|
|
20250123,142600,219788310,14360,14360,14360,14360,0
|
|
20250123,142500,219788310,14360,14360,14360,14360,0
|
|
20250123,142400,219788310,14360,14380,14380,14360,1149
|
|
20250123,142300,203276830,14390,14390,14390,14390,0
|
|
20250123,142200,203276830,14390,14390,14390,14390,43
|
|
20250123,142100,202658060,14380,14380,14380,14380,0
|
|
20250123,142000,202658060,14380,14380,14380,14380,0
|
|
20250123,141900,202658060,14380,14380,14380,14380,0
|
|
20250123,141800,202658060,14380,14380,14380,14380,103
|
|
20250123,141700,201176920,14380,14370,14380,14370,16
|
|
20250123,141600,200946990,14370,14380,14380,14370,308
|
|
20250123,141500,196519050,14380,14380,14380,14380,1
|
|
20250123,141400,196504670,14380,14380,14380,14380,0
|
|
20250123,141300,196504670,14380,14380,14380,14380,0
|
|
20250123,141200,196504670,14380,14380,14380,14380,0
|
|
20250123,141100,196504670,14380,14380,14380,14380,0
|
|
20250123,141000,196504670,14380,14380,14380,14380,0
|
|
20250123,140900,196504670,14380,14380,14380,14380,0
|
|
20250123,140800,196504670,14380,14380,14380,14380,307
|
|
20250123,140700,192090010,14370,14370,14370,14370,0
|
|
20250123,140600,192090010,14370,14370,14370,14370,13
|
|
20250123,140500,191903200,14370,14370,14370,14370,0
|
|
20250123,140400,191903200,14370,14370,14370,14370,0
|
|
20250123,140300,191903200,14370,14370,14370,14370,14
|
|
20250123,140200,191702020,14370,14370,14370,14370,190
|
|
20250123,140100,188971720,14380,14380,14380,14380,1
|
|
20250123,140000,188957340,14380,14380,14380,14380,0
|
|
20250123,135900,188957340,14380,14380,14380,14380,0
|
|
20250123,135800,188957340,14380,14380,14380,14380,0
|
|
20250123,135700,188957340,14380,14380,14380,14380,0
|
|
20250123,135600,188957340,14380,14380,14380,14380,2
|
|
20250123,135500,188928580,14370,14370,14370,14370,0
|
|
20250123,135400,188928580,14370,14370,14370,14370,0
|
|
20250123,135300,188928580,14370,14380,14380,14370,6
|
|
20250123,135200,188842330,14370,14370,14370,14370,0
|
|
20250123,135100,188842330,14370,14370,14370,14370,2
|
|
20250123,135000,188813590,14370,14370,14370,14370,0
|
|
20250123,134900,188813590,14370,14370,14370,14370,0
|
|
20250123,134800,188813590,14370,14370,14370,14370,114
|
|
20250123,134700,187175410,14370,14370,14370,14370,13
|
|
20250123,134600,186988600,14360,14360,14360,14360,0
|
|
20250123,134500,186988600,14360,14360,14360,14360,1
|
|
20250123,134400,186974240,14370,14370,14370,14370,0
|
|
20250123,134300,186974240,14370,14370,14370,14370,0
|
|
20250123,134200,186974240,14370,14370,14370,14370,0
|
|
20250123,134100,186974240,14370,14370,14370,14370,5
|
|
20250123,134000,186902390,14380,14380,14380,14380,0
|
|
20250123,133900,186902390,14380,14380,14380,14380,10
|
|
20250123,133800,186758590,14380,14380,14380,14380,1
|
|
20250123,133700,186744210,14370,14370,14370,14370,52
|
|
20250123,133600,185996970,14370,14360,14370,14360,225
|
|
20250123,133500,182765410,14370,14370,14370,14370,4
|
|
20250123,133400,182707930,14380,14380,14380,14380,0
|
|
20250123,133300,182707930,14380,14380,14380,14380,0
|
|
20250123,133200,182707930,14380,14380,14380,14380,0
|
|
20250123,133100,182707930,14380,14380,14380,14380,0
|
|
20250123,133000,182707930,14380,14380,14380,14380,1
|
|
20250123,132900,182693550,14370,14370,14370,14370,0
|
|
20250123,132800,182693550,14370,14370,14370,14370,0
|
|
20250123,132700,182693550,14370,14370,14370,14370,0
|
|
20250123,132600,182693550,14370,14370,14370,14370,0
|
|
20250123,132500,182693550,14370,14370,14370,14370,101
|
|
20250123,132400,181242180,14360,14360,14360,14360,30
|
|
20250123,132300,180811380,14370,14370,14370,14370,0
|
|
20250123,132200,180811380,14370,14370,14370,14370,0
|
|
20250123,132100,180811380,14370,14370,14370,14370,2
|
|
20250123,132000,180782640,14360,14370,14370,14360,386
|
|
20250123,131900,175238970,14380,14380,14380,14380,0
|
|
20250123,131800,175238970,14380,14380,14380,14380,3
|
|
20250123,131700,175195830,14380,14380,14380,14380,0
|
|
20250123,131600,175195830,14380,14380,14380,14380,0
|
|
20250123,131500,175195830,14380,14380,14380,14380,2
|
|
20250123,131400,175167070,14380,14380,14380,14380,3
|
|
20250123,131300,175123930,14380,14380,14380,14380,0
|
|
20250123,131200,175123930,14380,14380,14380,14380,0
|
|
20250123,131100,175123930,14380,14380,14380,14380,1
|
|
20250123,131000,175109550,14380,14380,14380,14380,13
|
|
20250123,130900,174922610,14370,14370,14370,14370,83
|
|
20250123,130800,173729900,14370,14370,14370,14370,25
|
|
20250123,130700,173370650,14380,14380,14380,14380,0
|
|
20250123,130600,173370650,14380,14380,14380,14380,0
|
|
20250123,130500,173370650,14380,14380,14380,14380,0
|
|
20250123,130400,173370650,14380,14380,14380,14380,2
|
|
20250123,130300,173341890,14380,14380,14380,14380,0
|
|
20250123,130200,173341890,14380,14380,14380,14380,0
|
|
20250123,130100,173341890,14380,14380,14380,14380,1
|
|
20250123,130000,173327510,14380,14380,14380,14380,1
|
|
20250123,125900,173313130,14370,14370,14370,14370,385
|
|
20250123,125800,167780680,14370,14370,14370,14370,25
|
|
20250123,125700,167421430,14380,14380,14380,14380,3
|
|
20250123,125600,167378290,14380,14380,14380,14380,1
|
|
20250123,125500,167363910,14370,14370,14370,14370,0
|
|
20250123,125400,167363910,14370,14370,14370,14370,13
|
|
20250123,125300,167177100,14370,14370,14370,14370,14
|
|
20250123,125200,166975920,14380,14380,14380,14380,1
|
|
20250123,125100,166961540,14370,14370,14370,14370,14
|
|
20250123,125000,166760360,14380,14380,14380,14380,1
|
|
20250123,124900,166745980,14380,14380,14380,14380,2
|
|
20250123,124800,166717220,14370,14390,14390,14370,113
|
|
20250123,124700,165093260,14380,14380,14380,14380,13
|
|
20250123,124600,164906320,14380,14380,14380,14380,0
|
|
20250123,124500,164906320,14380,14380,14380,14380,14
|
|
20250123,124400,164705000,14390,14390,14390,14390,3
|
|
20250123,124300,164661830,14390,14390,14390,14390,0
|
|
20250123,124200,164661830,14390,14390,14390,14390,4
|
|
20250123,124100,164604270,14380,14380,14380,14380,0
|
|
20250123,124000,164604270,14380,14380,14380,14380,0
|
|
20250123,123900,164604270,14380,14380,14380,14380,64
|
|
20250123,123800,163683950,14380,14380,14380,14380,0
|
|
20250123,123700,163683950,14380,14380,14380,14380,0
|
|
20250123,123600,163683950,14380,14370,14380,14370,17
|
|
20250123,123500,163439630,14380,14380,14380,14380,2
|
|
20250123,123400,163410870,14380,14380,14380,14380,2
|
|
20250123,123300,163382110,14370,14370,14370,14370,99
|
|
20250123,123200,161959480,14380,14380,14380,14380,0
|
|
20250123,123100,161959480,14380,14380,14380,14380,0
|
|
20250123,123000,161959480,14380,14380,14380,14380,1
|
|
20250123,122900,161945100,14380,14380,14380,14380,4
|
|
20250123,122800,161887580,14370,14370,14370,14370,0
|
|
20250123,122700,161887580,14370,14370,14370,14370,0
|
|
20250123,122600,161887580,14370,14370,14370,14370,0
|
|
20250123,122500,161887580,14370,14370,14370,14370,0
|
|
20250123,122400,161887580,14370,14370,14370,14370,32
|
|
20250123,122300,161427740,14360,14390,14390,14360,231
|
|
20250123,122200,158109830,14390,14390,14390,14390,0
|
|
20250123,122100,158109830,14390,14390,14390,14390,1
|
|
20250123,122000,158095440,14380,14370,14380,14370,70
|
|
20250123,121900,157089400,14370,14370,14370,14360,53
|
|
20250123,121800,156327830,14370,14370,14370,14370,12
|
|
20250123,121700,156155390,14370,14370,14370,14370,4
|
|
20250123,121600,156097910,14380,14390,14390,14370,1010
|
|
20250123,121500,141582090,14380,14390,14390,14380,6
|
|
20250123,121400,141495790,14390,14400,14400,14380,43
|
|
20250123,121300,140877320,14400,14400,14400,14400,0
|
|
20250123,121200,140877320,14400,14400,14400,14400,0
|
|
20250123,121100,140877320,14400,14400,14400,14400,0
|
|
20250123,121000,140877320,14400,14390,14400,14390,7
|
|
20250123,120900,140776580,14390,14390,14390,14390,0
|
|
20250123,120800,140776580,14390,14390,14390,14390,7
|
|
20250123,120700,140675850,14400,14400,14400,14400,0
|
|
20250123,120600,140675850,14400,14400,14400,14400,8
|
|
20250123,120500,140560650,14400,14400,14400,14400,6
|
|
20250123,120400,140474250,14400,14400,14400,14400,0
|
|
20250123,120300,140474250,14400,14400,14400,14400,0
|
|
20250123,120200,140474250,14400,14400,14400,14400,0
|
|
20250123,120100,140474250,14400,14400,14400,14400,1
|
|
20250123,120000,140459850,14400,14380,14400,14380,142
|
|
20250123,115900,138415520,14380,14380,14380,14380,72
|
|
20250123,115800,137380160,14380,14380,14380,14380,6
|
|
20250123,115700,137293880,14380,14390,14390,14380,13
|
|
20250123,115600,137106820,14390,14390,14390,14390,5
|
|
20250123,115500,137034870,14390,14390,14390,14390,14
|
|
20250123,115400,136833410,14390,14390,14390,14390,4
|
|
20250123,115300,136775850,14390,14390,14390,14390,8
|
|
20250123,115200,136660730,14390,14390,14390,14390,17
|
|
20250123,115100,136416100,14390,14390,14390,14390,0
|
|
20250123,115000,136416100,14390,14390,14390,14390,17
|
|
20250123,114900,136171470,14400,14400,14400,14400,1
|
|
20250123,114800,136157070,14390,14390,14390,14390,2
|
|
20250123,114700,136128290,14400,14400,14400,14400,0
|
|
20250123,114600,136128290,14400,14400,14400,14400,1
|
|
20250123,114500,136113890,14400,14380,14400,14380,146
|
|
20250123,114400,134013050,14380,14380,14380,14380,10
|
|
20250123,114300,133869250,14390,14390,14390,14390,4
|
|
20250123,114200,133811690,14380,14380,14380,14380,0
|
|
20250123,114100,133811690,14380,14380,14380,14380,10
|
|
20250123,114000,133667890,14390,14390,14390,14390,1
|
|
20250123,113900,133653500,14380,14380,14380,14380,20
|
|
20250123,113800,133365900,14380,14380,14380,14380,0
|
|
20250123,113700,133365900,14380,14380,14380,14380,13
|
|
20250123,113600,133178960,14390,14390,14390,14390,0
|
|
20250123,113500,133178960,14390,14390,14390,14390,0
|
|
20250123,113400,133178960,14390,14390,14390,14390,0
|
|
20250123,113300,133178960,14390,14400,14400,14390,7
|
|
20250123,113200,133078200,14400,14400,14400,14400,0
|
|
20250123,113100,133078200,14400,14400,14400,14400,16
|
|
20250123,113000,132847800,14390,14390,14390,14390,22
|
|
20250123,112900,132531220,14380,14380,14380,14380,42
|
|
20250123,112800,131927260,14380,14380,14380,14380,20
|
|
20250123,112700,131639660,14390,14390,14390,14390,0
|
|
20250123,112600,131639660,14390,14390,14390,14390,1
|
|
20250123,112500,131625270,14390,14390,14390,14390,0
|
|
20250123,112400,131625270,14390,14380,14390,14380,32
|
|
20250123,112300,131164930,14380,14380,14380,14380,0
|
|
20250123,112200,131164930,14380,14380,14380,14380,0
|
|
20250123,112100,131164930,14380,14380,14380,14380,14
|
|
20250123,112000,130963610,14380,14380,14380,14380,17
|
|
20250123,111900,130719150,14390,14390,14390,14390,0
|
|
20250123,111800,130719150,14390,14390,14390,14390,14
|
|
20250123,111700,130517690,14400,14400,14400,14400,15
|
|
20250123,111600,130301690,14400,14400,14400,14400,3
|
|
20250123,111500,130258490,14400,14400,14400,14400,1
|
|
20250123,111400,130244090,14400,14390,14400,14390,19
|
|
20250123,111300,129970630,14390,14390,14390,14390,17
|
|
20250123,111200,129726000,14390,14390,14390,14390,0
|
|
20250123,111100,129726000,14390,14390,14390,14390,14
|
|
20250123,111000,129524540,14390,14390,14390,14390,0
|
|
20250123,110900,129524540,14390,14390,14390,14390,17
|
|
20250123,110800,129279910,14390,14390,14390,14390,0
|
|
20250123,110700,129279910,14390,14390,14390,14390,80
|
|
20250123,110600,128128710,14390,14390,14390,14390,0
|
|
20250123,110500,128128710,14390,14390,14390,14390,18
|
|
20250123,110400,127869690,14390,14390,14390,14390,14
|
|
20250123,110300,127668230,14400,14400,14400,14400,1
|
|
20250123,110200,127653830,14400,14400,14400,14400,1
|
|
20250123,110100,127639430,14390,14400,14400,14390,18
|
|
20250123,110000,127380400,14390,14390,14390,14390,14
|
|
20250123,105900,127178940,14390,14390,14390,14390,0
|
|
20250123,105800,127178940,14390,14390,14390,14390,0
|
|
20250123,105700,127178940,14390,14390,14390,14390,14
|
|
20250123,105600,126977480,14400,14400,14400,14400,30
|
|
20250123,105500,126545480,14390,14390,14390,14390,17
|
|
20250123,105400,126300850,14390,14390,14390,14390,0
|
|
20250123,105300,126300850,14390,14390,14390,14390,14
|
|
20250123,105200,126099390,14400,14400,14400,14400,0
|
|
20250123,105100,126099390,14400,14400,14400,14400,0
|
|
20250123,105000,126099390,14400,14400,14400,14400,2
|
|
20250123,104900,126070590,14390,14380,14390,14380,321
|
|
20250123,104800,121451540,14380,14380,14380,14380,0
|
|
20250123,104700,121451540,14380,14380,14380,14380,36
|
|
20250123,104600,120933860,14380,14390,14390,14380,178
|
|
20250123,104500,118374210,14380,14380,14380,14380,14
|
|
20250123,104400,118172890,14380,14380,14380,14380,3
|
|
20250123,104300,118129750,14390,14390,14390,14390,0
|
|
20250123,104200,118129750,14390,14390,14390,14390,0
|
|
20250123,104100,118129750,14390,14390,14390,14390,0
|
|
20250123,104000,118129750,14390,14380,14390,14380,444
|
|
20250123,103900,111744960,14370,14370,14370,14370,0
|
|
20250123,103800,111744960,14370,14370,14370,14370,17
|
|
20250123,103700,111500670,14370,14380,14380,14370,49
|
|
20250123,103600,110796440,14380,14380,14380,14380,0
|
|
20250123,103500,110796440,14380,14380,14380,14380,432
|
|
20250123,103400,104584280,14380,14380,14380,14380,14
|
|
20250123,103300,104382960,14380,14380,14380,14380,0
|
|
20250123,103200,104382960,14380,14380,14380,14380,0
|
|
20250123,103100,104382960,14380,14380,14380,14380,29
|
|
20250123,103000,103965940,14380,14380,14380,14380,0
|
|
20250123,102900,103965940,14380,14380,14380,14380,11
|
|
20250123,102800,103807760,14380,14380,14380,14380,2
|
|
20250123,102700,103779000,14380,14380,14380,14380,16
|
|
20250123,102600,103548920,14380,14390,14390,14380,213
|
|
20250123,102500,100485800,14400,14400,14400,14400,0
|
|
20250123,102400,100485800,14400,14400,14400,14400,0
|
|
20250123,102300,100485800,14400,14390,14400,14390,15
|
|
20250123,102200,100269940,14400,14400,14400,14400,0
|
|
20250123,102100,100269940,14400,14400,14400,14400,1
|
|
20250123,102000,100255540,14400,14390,14400,14390,47
|
|
20250123,101900,99578910,14400,14400,14400,14390,21
|
|
20250123,101800,99276650,14390,14390,14390,14390,200
|
|
20250123,101700,96398650,14390,14390,14390,14390,27
|
|
20250123,101600,96010120,14400,14400,14400,14400,1
|
|
20250123,101500,95995720,14400,14400,14400,14400,1
|
|
20250123,101400,95981320,14400,14400,14400,14400,1
|
|
20250123,101300,95966920,14400,14400,14400,14390,1399
|
|
20250123,101200,75821520,14410,14410,14410,14410,1
|
|
20250123,101100,75807110,14410,14410,14410,14410,0
|
|
20250123,101000,75807110,14410,14410,14410,14400,84
|
|
20250123,100900,74596790,14400,14400,14400,14400,12
|
|
20250123,100800,74423990,14410,14410,14410,14410,1
|
|
20250123,100700,74409580,14400,14410,14410,14400,38
|
|
20250123,100600,73862290,14410,14410,14410,14410,0
|
|
20250123,100500,73862290,14410,14410,14410,14410,7
|
|
20250123,100400,73761420,14410,14410,14410,14400,22
|
|
20250123,100300,73444540,14400,14410,14410,14400,211
|
|
20250123,100200,70404170,14410,14410,14410,14410,0
|
|
20250123,100100,70404170,14410,14410,14420,14410,3
|
|
20250123,100000,70360930,14410,14420,14420,14410,15
|
|
20250123,095900,70144770,14420,14420,14420,14420,0
|
|
20250123,095800,70144770,14420,14420,14420,14420,0
|
|
20250123,095700,70144770,14420,14410,14420,14410,65
|
|
20250123,095600,69207610,14410,14410,14410,14410,10
|
|
20250123,095500,69063510,14420,14420,14420,14420,0
|
|
20250123,095400,69063510,14420,14410,14420,14400,196
|
|
20250123,095300,66239090,14410,14410,14410,14410,64
|
|
20250123,095200,65316850,14420,14420,14420,14420,0
|
|
20250123,095100,65316850,14420,14420,14420,14420,10
|
|
20250123,095000,65172650,14420,14420,14420,14420,0
|
|
20250123,094900,65172650,14420,14410,14420,14410,14
|
|
20250123,094800,64970900,14420,14420,14420,14420,3
|
|
20250123,094700,64927640,14420,14440,14440,14420,310
|
|
20250123,094600,60453350,14450,14450,14450,14450,0
|
|
20250123,094500,60453350,14450,14450,14450,14450,0
|
|
20250123,094400,60453350,14450,14450,14450,14450,1
|
|
20250123,094300,60438900,14450,14450,14450,14450,104
|
|
20250123,094200,58936100,14460,14460,14460,14460,0
|
|
20250123,094100,58936100,14460,14460,14460,14460,12
|
|
20250123,094000,58762580,14470,14470,14500,14470,143
|
|
20250123,093900,56693320,14470,14470,14480,14470,13
|
|
20250123,093800,56505110,14490,14490,14490,14490,0
|
|
20250123,093700,56505110,14490,14490,14490,14490,0
|
|
20250123,093600,56505110,14490,14480,14490,14460,3
|
|
20250123,093500,56461680,14460,14450,14460,14450,3
|
|
20250123,093400,56418320,14450,14450,14490,14450,6
|
|
20250123,093300,56331510,14440,14470,14490,14440,6
|
|
20250123,093200,56244730,14450,14460,14460,14450,1039
|
|
20250123,093100,41231140,14470,14470,14470,14460,135
|
|
20250123,093000,39278770,14470,14470,14470,14470,0
|
|
20250123,092900,39278770,14470,14470,14470,14470,0
|
|
20250123,092800,39278770,14470,14470,14470,14470,20
|
|
20250123,092700,38989370,14490,14470,14490,14470,506
|
|
20250123,092600,31657520,14480,14480,14480,14480,105
|
|
20250123,092500,30137120,14490,14500,14510,14490,121
|
|
20250123,092400,28383610,14500,14500,14520,14500,32
|
|
20250123,092300,27919590,14520,14490,14520,14490,2
|
|
20250123,092200,27890580,14520,14490,14520,14490,2
|
|
20250123,092100,27861570,14530,14530,14530,14530,0
|
|
20250123,092000,27861570,14530,14530,14530,14530,1
|
|
20250123,091900,27847040,14520,14520,14520,14520,1
|
|
20250123,091800,27832520,14520,14490,14520,14490,129
|
|
20250123,091700,25959570,14490,14490,14490,14490,729
|
|
20250123,091600,15396360,14500,14510,14530,14500,23
|
|
20250123,091500,15062800,14520,14520,14520,14520,1
|
|
20250123,091400,15048280,14500,14510,14510,14490,36
|
|
20250123,091300,14526270,14500,14480,14500,14480,702
|
|
20250123,091200,4350160,14480,14500,14500,14480,121
|
|
20250123,091100,2596890,14500,14500,14500,14500,0
|
|
20250123,091000,2596890,14500,14500,14500,14500,1
|
|
20250123,090900,2582390,14500,14500,14500,14500,0
|
|
20250123,090800,2582390,14500,14500,14500,14500,0
|
|
20250123,090700,2582390,14500,14500,14500,14500,3
|
|
20250123,090600,2538890,14490,14490,14490,14490,1
|
|
20250123,090500,2524400,14500,14500,14500,14500,139
|
|
20250123,090400,508900,14540,14540,14540,14540,0
|
|
20250123,090300,508900,14540,14540,14540,14540,0
|
|
20250123,090200,508900,14540,14540,14540,14540,0
|
|
20250123,090100,508900,14540,14540,14540,14540,0
|
|
20250123,090000,508900,14540,14540,14540,14540,35
|