609 lines
31 KiB
CSV
609 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,190600,340564540,14470,14470,14470,14470,6889
|
|
20250124,190500,340564540,14470,14470,14470,14470,0
|
|
20250124,190400,340564540,14470,14470,14470,14470,0
|
|
20250124,190300,340564540,14470,14470,14470,14470,0
|
|
20250124,190200,340564540,14470,14470,14470,14470,0
|
|
20250124,190100,340564540,14470,14470,14470,14470,0
|
|
20250124,190000,340564540,14470,14470,14470,14470,0
|
|
20250124,185900,340564540,14470,14470,14470,14470,0
|
|
20250124,185800,340564540,14470,14470,14470,14470,0
|
|
20250124,185700,340564540,14470,14470,14470,14470,0
|
|
20250124,185600,340564540,14470,14470,14470,14470,0
|
|
20250124,185500,340564540,14470,14470,14470,14470,0
|
|
20250124,185400,340564540,14470,14470,14470,14470,0
|
|
20250124,185300,340564540,14470,14470,14470,14470,0
|
|
20250124,185200,340564540,14470,14470,14470,14470,0
|
|
20250124,185100,340564540,14470,14470,14470,14470,0
|
|
20250124,185000,340564540,14470,14470,14470,14470,0
|
|
20250124,184900,340564540,14470,14470,14470,14470,0
|
|
20250124,184800,340564540,14470,14470,14470,14470,0
|
|
20250124,184700,340564540,14470,14470,14470,14470,0
|
|
20250124,184600,340564540,14470,14470,14470,14470,0
|
|
20250124,184500,340564540,14470,14470,14470,14470,0
|
|
20250124,184400,340564540,14470,14470,14470,14470,0
|
|
20250124,184300,340564540,14470,14470,14470,14470,0
|
|
20250124,184200,340564540,14470,14470,14470,14470,0
|
|
20250124,184100,340564540,14470,14470,14470,14470,0
|
|
20250124,184000,340564540,14470,14470,14470,14470,0
|
|
20250124,183900,340564540,14470,14470,14470,14470,0
|
|
20250124,183800,340564540,14470,14470,14470,14470,0
|
|
20250124,183700,340564540,14470,14470,14470,14470,0
|
|
20250124,183600,340564540,14470,14470,14470,14470,6889
|
|
20250124,183500,340564540,14470,14470,14470,14470,0
|
|
20250124,183400,340564540,14470,14470,14470,14470,0
|
|
20250124,183300,340564540,14470,14470,14470,14470,0
|
|
20250124,183200,340564540,14470,14470,14470,14470,0
|
|
20250124,183100,340564540,14470,14470,14470,14470,0
|
|
20250124,183000,340564540,14470,14470,14470,14470,0
|
|
20250124,182900,340564540,14470,14470,14470,14470,0
|
|
20250124,182800,340564540,14470,14470,14470,14470,0
|
|
20250124,182700,340564540,14470,14470,14470,14470,0
|
|
20250124,182600,340564540,14470,14470,14470,14470,0
|
|
20250124,182500,340564540,14470,14470,14470,14470,0
|
|
20250124,182400,340564540,14470,14470,14470,14470,0
|
|
20250124,182300,340564540,14470,14470,14470,14470,0
|
|
20250124,182200,340564540,14470,14470,14470,14470,0
|
|
20250124,182100,340564540,14470,14470,14470,14470,0
|
|
20250124,182000,340564540,14470,14470,14470,14470,0
|
|
20250124,181900,340564540,14470,14470,14470,14470,0
|
|
20250124,181800,340564540,14470,14470,14470,14470,0
|
|
20250124,181700,340564540,14470,14470,14470,14470,0
|
|
20250124,181600,340564540,14470,14470,14470,14470,0
|
|
20250124,181500,340564540,14470,14470,14470,14470,0
|
|
20250124,181400,340564540,14470,14470,14470,14470,0
|
|
20250124,181300,340564540,14470,14470,14470,14470,0
|
|
20250124,181200,340564540,14470,14470,14470,14470,0
|
|
20250124,181100,340564540,14470,14470,14470,14470,0
|
|
20250124,181000,340564540,14470,14470,14470,14470,0
|
|
20250124,180900,340564540,14470,14470,14470,14470,0
|
|
20250124,180800,340564540,14470,14470,14470,14470,0
|
|
20250124,180700,340564540,14470,14470,14470,14470,0
|
|
20250124,180600,340564540,14470,14470,14470,14470,6889
|
|
20250124,180500,340564540,14470,14470,14470,14470,0
|
|
20250124,180400,340564540,14470,14470,14470,14470,0
|
|
20250124,180300,340564540,14470,14470,14470,14470,0
|
|
20250124,180200,340564540,14470,14470,14470,14470,0
|
|
20250124,180100,340564540,14470,14470,14470,14470,0
|
|
20250124,180000,340564540,14470,14470,14470,14470,0
|
|
20250124,175900,340564540,14470,14470,14470,14470,0
|
|
20250124,175800,340564540,14470,14470,14470,14470,0
|
|
20250124,175700,340564540,14470,14470,14470,14470,0
|
|
20250124,175600,340564540,14470,14470,14470,14470,0
|
|
20250124,175500,340564540,14470,14470,14470,14470,0
|
|
20250124,175400,340564540,14470,14470,14470,14470,0
|
|
20250124,175300,340564540,14470,14470,14470,14470,0
|
|
20250124,175200,340564540,14470,14470,14470,14470,0
|
|
20250124,175100,340564540,14470,14470,14470,14470,0
|
|
20250124,175000,340564540,14470,14470,14470,14470,0
|
|
20250124,174900,340564540,14470,14470,14470,14470,0
|
|
20250124,174800,340564540,14470,14470,14470,14470,0
|
|
20250124,174700,340564540,14470,14470,14470,14470,0
|
|
20250124,174600,340564540,14470,14470,14470,14470,0
|
|
20250124,174500,340564540,14470,14470,14470,14470,0
|
|
20250124,174400,340564540,14470,14470,14470,14470,0
|
|
20250124,174300,340564540,14470,14470,14470,14470,0
|
|
20250124,174200,340564540,14470,14470,14470,14470,0
|
|
20250124,174100,340564540,14470,14470,14470,14470,0
|
|
20250124,174000,340564540,14470,14470,14470,14470,0
|
|
20250124,173900,340564540,14470,14470,14470,14470,0
|
|
20250124,173800,340564540,14470,14470,14470,14470,0
|
|
20250124,173700,340564540,14470,14470,14470,14470,0
|
|
20250124,173600,340564540,14470,14470,14470,14470,6889
|
|
20250124,173500,340564540,14470,14470,14470,14470,0
|
|
20250124,173400,340564540,14470,14470,14470,14470,0
|
|
20250124,173300,340564540,14470,14470,14470,14470,0
|
|
20250124,173200,340564540,14470,14470,14470,14470,0
|
|
20250124,173100,340564540,14470,14470,14470,14470,0
|
|
20250124,173000,340564540,14470,14470,14470,14470,0
|
|
20250124,172900,340564540,14470,14470,14470,14470,0
|
|
20250124,172800,340564540,14470,14470,14470,14470,0
|
|
20250124,172700,340564540,14470,14470,14470,14470,0
|
|
20250124,172600,340564540,14470,14470,14470,14470,0
|
|
20250124,172500,340564540,14470,14470,14470,14470,0
|
|
20250124,172400,340564540,14470,14470,14470,14470,0
|
|
20250124,172300,340564540,14470,14470,14470,14470,0
|
|
20250124,172200,340564540,14470,14470,14470,14470,0
|
|
20250124,172100,340564540,14470,14470,14470,14470,0
|
|
20250124,172000,340564540,14470,14470,14470,14470,0
|
|
20250124,171900,340564540,14470,14470,14470,14470,0
|
|
20250124,171800,340564540,14470,14470,14470,14470,0
|
|
20250124,171700,340564540,14470,14470,14470,14470,0
|
|
20250124,171600,340564540,14470,14470,14470,14470,0
|
|
20250124,171500,340564540,14470,14470,14470,14470,0
|
|
20250124,171400,340564540,14470,14470,14470,14470,0
|
|
20250124,171300,340564540,14470,14470,14470,14470,0
|
|
20250124,171200,340564540,14470,14470,14470,14470,0
|
|
20250124,171100,340564540,14470,14470,14470,14470,0
|
|
20250124,171000,340564540,14470,14470,14470,14470,0
|
|
20250124,170900,340564540,14470,14470,14470,14470,0
|
|
20250124,170800,340564540,14470,14470,14470,14470,0
|
|
20250124,170700,340564540,14470,14470,14470,14470,0
|
|
20250124,170600,340564540,14470,14470,14470,14470,6889
|
|
20250124,170500,340564540,14470,14470,14470,14470,0
|
|
20250124,170400,340564540,14470,14470,14470,14470,0
|
|
20250124,170300,340564540,14470,14470,14470,14470,0
|
|
20250124,170200,340564540,14470,14470,14470,14470,0
|
|
20250124,170100,340564540,14470,14470,14470,14470,0
|
|
20250124,170000,340564540,14470,14470,14470,14470,0
|
|
20250124,165900,340564540,14470,14470,14470,14470,0
|
|
20250124,165800,340564540,14470,14470,14470,14470,0
|
|
20250124,165700,340564540,14470,14470,14470,14470,0
|
|
20250124,165600,340564540,14470,14470,14470,14470,0
|
|
20250124,165500,340564540,14470,14470,14470,14470,0
|
|
20250124,165400,340564540,14470,14470,14470,14470,0
|
|
20250124,165300,340564540,14470,14470,14470,14470,0
|
|
20250124,165200,340564540,14470,14470,14470,14470,0
|
|
20250124,165100,340564540,14470,14470,14470,14470,0
|
|
20250124,165000,340564540,14470,14470,14470,14470,0
|
|
20250124,164900,340564540,14470,14470,14470,14470,0
|
|
20250124,164800,340564540,14470,14470,14470,14470,0
|
|
20250124,164700,340564540,14470,14470,14470,14470,0
|
|
20250124,164600,340564540,14470,14470,14470,14470,0
|
|
20250124,164500,340564540,14470,14470,14470,14470,0
|
|
20250124,164400,340564540,14470,14470,14470,14470,0
|
|
20250124,164300,340564540,14470,14470,14470,14470,0
|
|
20250124,164200,340564540,14470,14470,14470,14470,0
|
|
20250124,164100,340564540,14470,14470,14470,14470,0
|
|
20250124,164000,340564540,14470,14470,14470,14470,0
|
|
20250124,163900,340564540,14470,14470,14470,14470,0
|
|
20250124,163800,340564540,14470,14470,14470,14470,0
|
|
20250124,163700,340564540,14470,14470,14470,14470,0
|
|
20250124,163600,340564540,14470,14470,14470,14470,6889
|
|
20250124,163500,340564540,14470,14470,14470,14470,0
|
|
20250124,163400,340564540,14470,14470,14470,14470,0
|
|
20250124,163300,340564540,14470,14470,14470,14470,0
|
|
20250124,163200,340564540,14470,14470,14470,14470,0
|
|
20250124,163100,340564540,14470,14470,14470,14470,0
|
|
20250124,163000,340564540,14470,14470,14470,14470,0
|
|
20250124,162900,340564540,14470,14470,14470,14470,0
|
|
20250124,162800,340564540,14470,14470,14470,14470,0
|
|
20250124,162700,340564540,14470,14470,14470,14470,0
|
|
20250124,162600,340564540,14470,14470,14470,14470,0
|
|
20250124,162500,340564540,14470,14470,14470,14470,0
|
|
20250124,162400,340564540,14470,14470,14470,14470,0
|
|
20250124,162300,340564540,14470,14470,14470,14470,0
|
|
20250124,162200,340564540,14470,14470,14470,14470,0
|
|
20250124,162100,340564540,14470,14470,14470,14470,0
|
|
20250124,162000,340564540,14470,14470,14470,14470,0
|
|
20250124,161900,340564540,14470,14470,14470,14470,0
|
|
20250124,161800,340564540,14470,14470,14470,14470,0
|
|
20250124,161700,340564540,14470,14470,14470,14470,0
|
|
20250124,161600,340564540,14470,14470,14470,14470,0
|
|
20250124,161500,340564540,14470,14470,14470,14470,0
|
|
20250124,161400,340564540,14470,14470,14470,14470,0
|
|
20250124,161300,340564540,14470,14470,14470,14470,0
|
|
20250124,161200,340564540,14470,14470,14470,14470,0
|
|
20250124,161100,340564540,14470,14470,14470,14470,0
|
|
20250124,161000,340564540,14470,14470,14470,14470,0
|
|
20250124,160900,340564540,14470,14470,14470,14470,0
|
|
20250124,160800,340564540,14470,14470,14470,14470,0
|
|
20250124,160700,340564540,14470,14470,14470,14470,0
|
|
20250124,160600,340564540,14470,14470,14470,14470,6889
|
|
20250124,160500,340564540,14470,14470,14470,14470,0
|
|
20250124,160400,340564540,14470,14470,14470,14470,0
|
|
20250124,160300,340564540,14470,14470,14470,14470,0
|
|
20250124,160200,340564540,14470,14470,14470,14470,0
|
|
20250124,160100,340564540,14470,14470,14470,14470,0
|
|
20250124,160000,340564540,14470,14470,14470,14470,0
|
|
20250124,155900,340564540,14470,14470,14470,14470,0
|
|
20250124,155800,340564540,14470,14470,14470,14470,0
|
|
20250124,155700,340564540,14470,14470,14470,14470,0
|
|
20250124,155600,340564540,14470,14470,14470,14470,0
|
|
20250124,155500,340564540,14470,14470,14470,14470,0
|
|
20250124,155400,340564540,14470,14470,14470,14470,0
|
|
20250124,155300,340564540,14470,14470,14470,14470,0
|
|
20250124,155200,340564540,14470,14470,14470,14470,0
|
|
20250124,155100,340564540,14470,14470,14470,14470,0
|
|
20250124,155000,340564540,14470,14470,14470,14470,0
|
|
20250124,154900,340564540,14470,14470,14470,14470,0
|
|
20250124,154800,340564540,14470,14470,14470,14470,0
|
|
20250124,154700,340564540,14470,14470,14470,14470,0
|
|
20250124,154600,340564540,14470,14470,14470,14470,0
|
|
20250124,154500,340564540,14470,14470,14470,14470,0
|
|
20250124,154400,340564540,14470,14470,14470,14470,0
|
|
20250124,154300,340564540,14470,14470,14470,14470,0
|
|
20250124,154200,340564540,14470,14470,14470,14470,0
|
|
20250124,154100,340564540,14470,14470,14470,14470,0
|
|
20250124,154000,340564540,14470,14470,14470,14470,0
|
|
20250124,153900,340564540,14470,14470,14470,14470,0
|
|
20250124,153800,340564540,14470,14470,14470,14470,0
|
|
20250124,153700,340564540,14470,14470,14470,14470,0
|
|
20250124,153600,340564540,14470,14470,14470,14470,6889
|
|
20250124,153500,340564540,14470,14470,14470,14470,0
|
|
20250124,153400,340564540,14470,14470,14470,14470,0
|
|
20250124,153300,340564540,14470,14470,14470,14470,0
|
|
20250124,153200,340564540,14470,14470,14470,14470,0
|
|
20250124,153100,340564540,14470,14470,14470,14470,0
|
|
20250124,153000,340564540,14470,14470,14470,14470,6889
|
|
20250124,152900,240880710,14440,14440,14440,14440,0
|
|
20250124,152800,240880710,14440,14440,14440,14440,0
|
|
20250124,152700,240880710,14440,14440,14440,14440,0
|
|
20250124,152600,240880710,14440,14440,14440,14440,0
|
|
20250124,152500,240880710,14440,14440,14440,14440,0
|
|
20250124,152400,240880710,14440,14440,14440,14440,0
|
|
20250124,152300,240880710,14440,14440,14440,14440,0
|
|
20250124,152200,240880710,14440,14440,14440,14440,0
|
|
20250124,152100,240880710,14440,14440,14440,14440,0
|
|
20250124,152000,240880710,14440,14440,14440,14440,0
|
|
20250124,151900,240880710,14440,14450,14450,14430,306
|
|
20250124,151800,236461070,14460,14460,14460,14460,0
|
|
20250124,151700,236461070,14460,14460,14460,14460,10
|
|
20250124,151600,236316470,14460,14460,14460,14460,2
|
|
20250124,151500,236287550,14460,14460,14460,14460,18
|
|
20250124,151400,236027270,14450,14450,14450,14450,12
|
|
20250124,151300,235853870,14450,14450,14450,14450,34
|
|
20250124,151200,235362570,14440,14440,14440,14440,2
|
|
20250124,151100,235333690,14440,14440,14440,14440,1
|
|
20250124,151000,235319250,14440,14470,14470,14440,132
|
|
20250124,150900,233411390,14470,14470,14470,14470,2
|
|
20250124,150800,233382450,14460,14460,14470,14460,247
|
|
20250124,150700,229810500,14460,14460,14460,14460,2
|
|
20250124,150600,229781580,14460,14470,14470,14460,51
|
|
20250124,150500,229043620,14460,14460,14460,14460,2
|
|
20250124,150400,229014700,14470,14460,14470,14460,2
|
|
20250124,150300,228985770,14460,14470,14470,14460,3
|
|
20250124,150200,228942380,14450,14470,14470,14450,101
|
|
20250124,150100,227480930,14470,14470,14470,14450,152
|
|
20250124,150000,225281530,14460,14470,14470,14460,49
|
|
20250124,145900,224572510,14470,14450,14470,14450,52
|
|
20250124,145800,223820110,14470,14470,14470,14470,1
|
|
20250124,145700,223805640,14470,14450,14470,14450,203
|
|
20250124,145600,220868270,14460,14450,14460,14450,2
|
|
20250124,145500,220839360,14460,14450,14460,14450,4
|
|
20250124,145400,220781540,14460,14470,14470,14460,2
|
|
20250124,145300,220752610,14450,14480,14480,14440,215
|
|
20250124,145200,217645510,14480,14460,14490,14460,141
|
|
20250124,145100,215605190,14460,14470,14470,14460,3
|
|
20250124,145000,215561800,14470,14480,14480,14470,23
|
|
20250124,144900,215228860,14490,14480,14490,14480,55
|
|
20250124,144800,214431920,14490,14490,14490,14490,5
|
|
20250124,144700,214359470,14480,14490,14490,14480,102
|
|
20250124,144600,212881510,14500,14490,14500,14490,214
|
|
20250124,144500,209778530,14480,14490,14490,14480,23
|
|
20250124,144400,209445280,14500,14490,14500,14480,1052
|
|
20250124,144300,194192800,14490,14470,14490,14470,188
|
|
20250124,144200,191470560,14470,14450,14470,14450,253
|
|
20250124,144100,187810920,14450,14450,14450,14450,5
|
|
20250124,144000,187738670,14450,14450,14450,14450,0
|
|
20250124,143900,187738670,14450,14440,14450,14440,260
|
|
20250124,143800,183982520,14430,14430,14430,14430,0
|
|
20250124,143700,183982520,14430,14430,14430,14430,50
|
|
20250124,143600,183261020,14430,14430,14430,14430,483
|
|
20250124,143500,176291330,14440,14410,14440,14410,272
|
|
20250124,143400,172366300,14410,14410,14410,14410,0
|
|
20250124,143300,172366300,14410,14410,14410,14410,0
|
|
20250124,143200,172366300,14410,14410,14410,14410,15
|
|
20250124,143100,172150150,14410,14410,14410,14410,0
|
|
20250124,143000,172150150,14410,14390,14410,14390,5
|
|
20250124,142900,172078170,14390,14390,14390,14390,29
|
|
20250124,142800,171660860,14390,14400,14410,14390,45
|
|
20250124,142700,171012750,14410,14410,14410,14390,50
|
|
20250124,142600,170292420,14390,14410,14410,14390,1017
|
|
20250124,142500,155637790,14410,14410,14410,14410,550
|
|
20250124,142400,147712290,14410,14410,14410,14410,41
|
|
20250124,142300,147121480,14410,14390,14420,14390,217
|
|
20250124,142200,143994230,14390,14390,14390,14390,30
|
|
20250124,142100,143562530,14390,14380,14390,14380,44
|
|
20250124,142000,142929670,14380,14400,14400,14380,81
|
|
20250124,141900,141764770,14390,14390,14390,14390,42
|
|
20250124,141800,141160390,14390,14390,14390,14390,42
|
|
20250124,141700,140556010,14390,14390,14400,14390,51
|
|
20250124,141600,139821970,14390,14390,14390,14390,28
|
|
20250124,141500,139419050,14390,14390,14390,14390,69
|
|
20250124,141400,138426140,14390,14390,14390,14390,28
|
|
20250124,141300,138023220,14390,14390,14400,14390,51
|
|
20250124,141200,137289130,14390,14390,14390,14380,49
|
|
20250124,141100,136584170,14390,14370,14390,14370,43
|
|
20250124,141000,135965980,14370,14370,14370,14370,40
|
|
20250124,140900,135391180,14380,14380,14390,14380,42
|
|
20250124,140800,134787110,14380,14390,14400,14380,116
|
|
20250124,140700,133117210,14380,14380,14380,14380,44
|
|
20250124,140600,132484490,14380,14370,14380,14370,51
|
|
20250124,140500,131751500,14370,14380,14380,14370,33
|
|
20250124,140400,131277240,14380,14380,14380,14380,95
|
|
20250124,140300,129911140,14380,14380,14390,14380,144
|
|
20250124,140200,127840070,14380,14390,14390,14380,33
|
|
20250124,140100,127365220,14390,14390,14400,14390,32
|
|
20250124,140000,126904730,14390,14390,14400,14390,29
|
|
20250124,135900,126487410,14390,14390,14390,14390,44
|
|
20250124,135800,125854250,14390,14390,14390,14390,28
|
|
20250124,135700,125451330,14390,14390,14390,14390,57
|
|
20250124,135600,124631100,14390,14390,14400,14390,88
|
|
20250124,135500,123364080,14390,14390,14390,14390,41
|
|
20250124,135400,122774090,14390,14390,14390,14390,31
|
|
20250124,135300,122328000,14390,14380,14390,14380,100
|
|
20250124,135200,120889130,14380,14370,14380,14370,29
|
|
20250124,135100,120472240,14370,14370,14370,14370,43
|
|
20250124,135000,119854330,14370,14380,14380,14370,119
|
|
20250124,134900,118143890,14380,14380,14380,14380,63
|
|
20250124,134800,117237950,14380,14380,14380,14380,32
|
|
20250124,134700,116777790,14380,14380,14380,14380,41
|
|
20250124,134600,116188210,14380,14380,14380,14380,40
|
|
20250124,134500,115613010,14380,14390,14390,14380,34
|
|
20250124,134400,115124050,14390,14380,14390,14380,56
|
|
20250124,134300,114318500,14380,14380,14380,14380,57
|
|
20250124,134200,113498840,14380,14400,14400,14380,17
|
|
20250124,134100,113254340,14380,14380,14380,14380,30
|
|
20250124,134000,112822940,14380,14380,14390,14380,44
|
|
20250124,133900,112190200,14380,14380,14380,14380,51
|
|
20250124,133800,111456820,14380,14430,14430,14380,29
|
|
20250124,133700,111039120,14430,14380,14430,14380,308
|
|
20250124,133600,106596280,14380,14390,14390,14380,42
|
|
20250124,133500,105992300,14380,14390,14390,14380,86
|
|
20250124,133400,104755040,14390,14380,14390,14380,96
|
|
20250124,133300,103373960,14380,14400,14400,14380,452
|
|
20250124,133200,96866270,14400,14400,14400,14400,49
|
|
20250124,133100,96160670,14400,14400,14400,14400,29
|
|
20250124,133000,95743070,14400,14410,14410,14400,45
|
|
20250124,132900,95094770,14410,14410,14410,14410,51
|
|
20250124,132800,94359860,14410,14410,14410,14410,55
|
|
20250124,132700,93567310,14410,14410,14410,14410,30
|
|
20250124,132600,93135010,14430,14410,14430,14410,31
|
|
20250124,132500,92688040,14410,14410,14410,14410,4
|
|
20250124,132400,92630400,14410,14410,14410,14410,4
|
|
20250124,132300,92572760,14410,14410,14410,14410,2
|
|
20250124,132200,92543940,14410,14410,14410,14410,3
|
|
20250124,132100,92500710,14420,14410,14420,14410,18
|
|
20250124,132000,92241280,14420,14420,14420,14420,15
|
|
20250124,131900,92024980,14420,14420,14420,14420,0
|
|
20250124,131800,92024980,14420,14420,14420,14420,0
|
|
20250124,131700,92024980,14420,14420,14420,14420,0
|
|
20250124,131600,92024980,14420,14420,14420,14420,0
|
|
20250124,131500,92024980,14420,14420,14420,14420,0
|
|
20250124,131400,92024980,14420,14420,14420,14420,0
|
|
20250124,131300,92024980,14420,14420,14420,14420,0
|
|
20250124,131200,92024980,14420,14420,14420,14420,0
|
|
20250124,131100,92024980,14420,14420,14420,14420,5
|
|
20250124,131000,91952880,14420,14420,14420,14420,121
|
|
20250124,130900,90208060,14420,14420,14420,14420,47
|
|
20250124,130800,89530320,14430,14430,14430,14430,0
|
|
20250124,130700,89530320,14430,14430,14430,14430,0
|
|
20250124,130600,89530320,14430,14430,14430,14430,0
|
|
20250124,130500,89530320,14430,14430,14430,14430,0
|
|
20250124,130400,89530320,14430,14430,14430,14430,1
|
|
20250124,130300,89515890,14430,14430,14430,14430,0
|
|
20250124,130200,89515890,14430,14420,14430,14420,69
|
|
20250124,130100,88520350,14420,14420,14420,14420,2
|
|
20250124,130000,88491510,14410,14410,14410,14410,24
|
|
20250124,125900,88145670,14410,14410,14410,14410,0
|
|
20250124,125800,88145670,14410,14410,14410,14410,2
|
|
20250124,125700,88116850,14410,14410,14410,14410,0
|
|
20250124,125600,88116850,14410,14410,14410,14410,0
|
|
20250124,125500,88116850,14410,14420,14420,14410,114
|
|
20250124,125400,86473130,14420,14420,14420,14420,9
|
|
20250124,125300,86343350,14420,14420,14420,14420,0
|
|
20250124,125200,86343350,14420,14420,14420,14420,10
|
|
20250124,125100,86199150,14420,14420,14420,14420,100
|
|
20250124,125000,84757150,14420,14420,14420,14420,0
|
|
20250124,124900,84757150,14420,14420,14420,14420,109
|
|
20250124,124800,83185370,14420,14420,14420,14420,0
|
|
20250124,124700,83185370,14420,14420,14420,14420,9
|
|
20250124,124600,83055590,14420,14420,14420,14420,0
|
|
20250124,124500,83055590,14420,14420,14420,14420,10
|
|
20250124,124400,82911390,14420,14420,14420,14420,0
|
|
20250124,124300,82911390,14420,14420,14420,14420,12
|
|
20250124,124200,82738350,14420,14420,14420,14420,0
|
|
20250124,124100,82738350,14420,14420,14420,14420,8
|
|
20250124,124000,82622990,14420,14420,14420,14420,0
|
|
20250124,123900,82622990,14420,14420,14420,14420,11
|
|
20250124,123800,82464370,14430,14430,14430,14430,1
|
|
20250124,123700,82449940,14420,14420,14420,14420,0
|
|
20250124,123600,82449940,14420,14420,14420,14420,0
|
|
20250124,123500,82449940,14420,14420,14420,14420,12
|
|
20250124,123400,82276900,14430,14430,14430,14430,0
|
|
20250124,123300,82276900,14430,14430,14430,14430,0
|
|
20250124,123200,82276900,14430,14430,14430,14430,1
|
|
20250124,123100,82262470,14420,14420,14420,14420,0
|
|
20250124,123000,82262470,14420,14420,14420,14420,4
|
|
20250124,122900,82204790,14430,14430,14430,14430,0
|
|
20250124,122800,82204790,14430,14430,14430,14430,122
|
|
20250124,122700,80444330,14430,14430,14430,14430,4
|
|
20250124,122600,80386610,14430,14430,14430,14430,0
|
|
20250124,122500,80386610,14430,14430,14430,14430,5
|
|
20250124,122400,80314460,14430,14430,14430,14430,4
|
|
20250124,122300,80256740,14430,14430,14430,14430,4
|
|
20250124,122200,80199020,14430,14430,14430,14430,4
|
|
20250124,122100,80141300,14430,14430,14430,14430,4
|
|
20250124,122000,80083580,14440,14440,14440,14440,1
|
|
20250124,121900,80069140,14450,14450,14450,14450,0
|
|
20250124,121800,80069140,14450,14450,14450,14450,0
|
|
20250124,121700,80069140,14450,14450,14450,14450,0
|
|
20250124,121600,80069140,14450,14450,14450,14450,0
|
|
20250124,121500,80069140,14450,14450,14450,14450,0
|
|
20250124,121400,80069140,14450,14450,14450,14450,0
|
|
20250124,121300,80069140,14450,14450,14450,14450,0
|
|
20250124,121200,80069140,14450,14450,14450,14450,1
|
|
20250124,121100,80054690,14440,14430,14440,14430,45
|
|
20250124,121000,79404900,14440,14440,14440,14440,0
|
|
20250124,120900,79404900,14440,14440,14450,14440,52
|
|
20250124,120800,78654010,14440,14440,14440,14440,43
|
|
20250124,120700,78033090,14440,14440,14440,14440,1
|
|
20250124,120600,78018650,14430,14430,14430,14430,72
|
|
20250124,120500,76979690,14430,14430,14430,14430,0
|
|
20250124,120400,76979690,14430,14430,14430,14430,0
|
|
20250124,120300,76979690,14430,14430,14430,14430,0
|
|
20250124,120200,76979690,14430,14420,14430,14420,111
|
|
20250124,120100,75379060,14430,14440,14440,14430,13
|
|
20250124,120000,75191460,14440,14440,14440,14440,0
|
|
20250124,115900,75191460,14440,14440,14440,14440,1
|
|
20250124,115800,75177020,14430,14430,14430,14430,1
|
|
20250124,115700,75162590,14440,14440,14440,14440,1
|
|
20250124,115600,75148150,14430,14400,14430,14400,555
|
|
20250124,115500,67145430,14400,14400,14400,14400,1
|
|
20250124,115400,67131030,14400,14400,14400,14400,0
|
|
20250124,115300,67131030,14400,14400,14400,14400,9
|
|
20250124,115200,67001430,14410,14410,14410,14410,0
|
|
20250124,115100,67001430,14410,14410,14410,14410,0
|
|
20250124,115000,67001430,14410,14410,14410,14410,0
|
|
20250124,114900,67001430,14410,14400,14410,14400,19
|
|
20250124,114800,66727730,14400,14400,14400,14400,0
|
|
20250124,114700,66727730,14400,14410,14410,14400,8
|
|
20250124,114600,66612520,14400,14400,14400,14400,0
|
|
20250124,114500,66612520,14400,14400,14400,14400,10
|
|
20250124,114400,66468520,14410,14410,14410,14410,0
|
|
20250124,114300,66468520,14410,14410,14410,14410,0
|
|
20250124,114200,66468520,14410,14410,14410,14410,10
|
|
20250124,114100,66324420,14420,14420,14420,14420,0
|
|
20250124,114000,66324420,14420,14420,14420,14420,0
|
|
20250124,113900,66324420,14420,14420,14420,14420,0
|
|
20250124,113800,66324420,14420,14420,14420,14420,0
|
|
20250124,113700,66324420,14420,14420,14420,14420,0
|
|
20250124,113600,66324420,14420,14420,14420,14420,0
|
|
20250124,113500,66324420,14420,14420,14420,14420,0
|
|
20250124,113400,66324420,14420,14420,14420,14420,10
|
|
20250124,113300,66180220,14420,14420,14420,14420,0
|
|
20250124,113200,66180220,14420,14420,14420,14420,0
|
|
20250124,113100,66180220,14420,14420,14420,14420,0
|
|
20250124,113000,66180220,14420,14410,14420,14410,44
|
|
20250124,112900,65545810,14410,14410,14410,14410,0
|
|
20250124,112800,65545810,14410,14400,14410,14400,102
|
|
20250124,112700,64076820,14380,14380,14380,14380,0
|
|
20250124,112600,64076820,14380,14380,14380,14380,0
|
|
20250124,112500,64076820,14380,14380,14380,14380,10
|
|
20250124,112400,63933020,14400,14390,14400,14390,20
|
|
20250124,112300,63645210,14380,14380,14380,14380,0
|
|
20250124,112200,63645210,14380,14380,14380,14380,0
|
|
20250124,112100,63645210,14380,14380,14380,14380,33
|
|
20250124,112000,63170670,14380,14380,14380,14380,200
|
|
20250124,111900,60294670,14370,14370,14370,14370,0
|
|
20250124,111800,60294670,14370,14380,14380,14370,6
|
|
20250124,111700,60208440,14380,14380,14380,14380,1
|
|
20250124,111600,60194060,14370,14370,14370,14370,5
|
|
20250124,111500,60122210,14380,14380,14380,14380,0
|
|
20250124,111400,60122210,14380,14370,14380,14370,9
|
|
20250124,111300,59992870,14370,14370,14370,14370,0
|
|
20250124,111200,59992870,14370,14370,14370,14370,11
|
|
20250124,111100,59834800,14370,14370,14370,14370,0
|
|
20250124,111000,59834800,14370,14380,14380,14370,30
|
|
20250124,110900,59403420,14390,14390,14390,14390,0
|
|
20250124,110800,59403420,14390,14380,14390,14380,24
|
|
20250124,110700,59058100,14380,14390,14390,14380,5
|
|
20250124,110600,58986190,14380,14380,14380,14380,4
|
|
20250124,110500,58928670,14380,14380,14380,14380,4
|
|
20250124,110400,58871150,14380,14380,14380,14380,3
|
|
20250124,110300,58828010,14380,14380,14380,14380,7
|
|
20250124,110200,58727350,14380,14380,14380,14380,0
|
|
20250124,110100,58727350,14380,14390,14390,14380,4
|
|
20250124,110000,58669820,14380,14380,14380,14380,0
|
|
20250124,105900,58669820,14380,14380,14380,14380,0
|
|
20250124,105800,58669820,14380,14380,14380,14380,15
|
|
20250124,105700,58454120,14370,14370,14370,14370,90
|
|
20250124,105600,57160820,14370,14370,14370,14370,6
|
|
20250124,105500,57074600,14370,14370,14370,14370,0
|
|
20250124,105400,57074600,14370,14370,14370,14370,4
|
|
20250124,105300,57017120,14370,14370,14370,14370,0
|
|
20250124,105200,57017120,14370,14370,14370,14370,18
|
|
20250124,105100,56758460,14360,14360,14360,14360,3
|
|
20250124,105000,56715380,14360,14360,14360,14360,24
|
|
20250124,104900,56370740,14360,14360,14360,14360,3
|
|
20250124,104800,56327660,14370,14370,14370,14370,52
|
|
20250124,104700,55580420,14370,14370,14370,14370,20
|
|
20250124,104600,55293020,14370,14370,14370,14370,0
|
|
20250124,104500,55293020,14370,14370,14380,14370,5
|
|
20250124,104400,55221140,14380,14380,14380,14380,0
|
|
20250124,104300,55221140,14380,14370,14380,14370,14
|
|
20250124,104200,55019920,14370,14370,14370,14370,13
|
|
20250124,104100,54833110,14370,14370,14370,14370,2
|
|
20250124,104000,54804370,14370,14370,14370,14370,2
|
|
20250124,103900,54775630,14370,14370,14370,14370,8
|
|
20250124,103800,54660670,14360,14360,14360,14360,71
|
|
20250124,103700,53641110,14360,14360,14360,14360,3
|
|
20250124,103600,53598030,14360,14360,14360,14360,7
|
|
20250124,103500,53497510,14360,14360,14360,14360,3
|
|
20250124,103400,53454430,14360,14360,14360,14360,3
|
|
20250124,103300,53411350,14360,14360,14360,14360,3
|
|
20250124,103200,53368270,14360,14360,14360,14360,7
|
|
20250124,103100,53267750,14360,14360,14360,14360,5
|
|
20250124,103000,53195950,14360,14360,14360,14360,4
|
|
20250124,102900,53138510,14360,14360,14360,14360,5
|
|
20250124,102800,53066710,14370,14370,14370,14360,6
|
|
20250124,102700,52980530,14370,14370,14370,14370,2
|
|
20250124,102600,52951790,14370,14370,14370,14370,5
|
|
20250124,102500,52879940,14370,14360,14370,14360,7
|
|
20250124,102400,52779400,14360,14360,14360,14360,4
|
|
20250124,102300,52721960,14360,14360,14360,14360,4
|
|
20250124,102200,52664520,14360,14360,14360,14360,4
|
|
20250124,102100,52607080,14360,14370,14370,14360,5
|
|
20250124,102000,52535270,14370,14360,14370,14360,14
|
|
20250124,101900,52334130,14360,14360,14360,14360,0
|
|
20250124,101800,52334130,14360,14360,14360,14360,10
|
|
20250124,101700,52190530,14360,14360,14360,14360,16
|
|
20250124,101600,51960770,14370,14370,14370,14360,34
|
|
20250124,101500,51472230,14370,14370,14370,14370,2
|
|
20250124,101400,51443490,14370,14360,14370,14360,41
|
|
20250124,101300,50854670,14360,14350,14360,14350,6
|
|
20250124,101200,50768550,14350,14350,14350,14350,4
|
|
20250124,101100,50711150,14360,14350,14360,14350,6
|
|
20250124,101000,50625030,14360,14360,14360,14360,14
|
|
20250124,100900,50423990,14370,14370,14370,14360,6
|
|
20250124,100800,50337810,14360,14360,14360,14360,4
|
|
20250124,100700,50280370,14360,14360,14360,14360,6
|
|
20250124,100600,50194210,14360,14360,14360,14360,5
|
|
20250124,100500,50122410,14360,14370,14370,14360,14
|
|
20250124,100400,49921320,14380,14380,14380,14380,2
|
|
20250124,100300,49892560,14380,14380,14380,14380,0
|
|
20250124,100200,49892560,14380,14380,14380,14380,0
|
|
20250124,100100,49892560,14380,14380,14380,14380,1
|
|
20250124,100000,49878180,14370,14380,14380,14370,6
|
|
20250124,095900,49791950,14370,14370,14370,14370,5
|
|
20250124,095800,49720100,14390,14380,14390,14380,8
|
|
20250124,095700,49605050,14380,14380,14380,14380,0
|
|
20250124,095600,49605050,14380,14380,14380,14380,0
|
|
20250124,095500,49605050,14380,14380,14380,14380,0
|
|
20250124,095400,49605050,14380,14390,14390,14380,15
|
|
20250124,095300,49389250,14390,14390,14390,14390,10
|
|
20250124,095200,49245350,14390,14380,14390,14380,7
|
|
20250124,095100,49144680,14380,14380,14380,14380,4
|
|
20250124,095000,49087160,14380,14380,14380,14380,6
|
|
20250124,094900,49000880,14380,14380,14380,14380,5
|
|
20250124,094800,48928980,14390,14390,14390,14390,10
|
|
20250124,094700,48785080,14400,14400,14400,14400,13
|
|
20250124,094600,48597880,14400,14390,14400,14390,6
|
|
20250124,094500,48511530,14400,14400,14400,14400,5
|
|
20250124,094400,48439530,14390,14390,14390,14390,4
|
|
20250124,094300,48381970,14390,14390,14390,14390,0
|
|
20250124,094200,48381970,14390,14390,14390,14390,0
|
|
20250124,094100,48381970,14390,14390,14390,14390,14
|
|
20250124,094000,48180510,14390,14390,14390,14390,3
|
|
20250124,093900,48137340,14380,14380,14380,14380,8
|
|
20250124,093800,48022300,14370,14360,14370,14360,139
|
|
20250124,093700,46025010,14370,14370,14370,14370,0
|
|
20250124,093600,46025010,14370,14360,14370,14360,2
|
|
20250124,093500,45996280,14370,14370,14370,14370,1
|
|
20250124,093400,45981910,14360,14360,14360,14360,1
|
|
20250124,093300,45967550,14360,14340,14370,14340,23
|
|
20250124,093200,45637280,14340,14340,14340,14340,1
|
|
20250124,093100,45622940,14350,14340,14360,14330,524
|
|
20250124,093000,38100390,14340,14340,14340,14340,14
|
|
20250124,092900,37899630,14340,14330,14340,14330,31
|
|
20250124,092800,37455100,14320,14320,14320,14320,0
|
|
20250124,092700,37455100,14320,14320,14320,14320,1
|
|
20250124,092600,37440780,14330,14330,14330,14330,14
|
|
20250124,092500,37240160,14320,14330,14330,14320,13
|
|
20250124,092400,37053950,14330,14330,14330,14330,0
|
|
20250124,092300,37053950,14330,14330,14330,14330,0
|
|
20250124,092200,37053950,14330,14330,14330,14330,9
|
|
20250124,092100,36924980,14330,14340,14350,14330,94
|
|
20250124,092000,35577830,14340,14340,14340,14340,2
|
|
20250124,091900,35549150,14340,14330,14340,14330,221
|
|
20250124,091800,32381190,14330,14330,14330,14330,5
|
|
20250124,091700,32309540,14320,14330,14330,14320,61
|
|
20250124,091600,31436010,14330,14320,14330,14320,158
|
|
20250124,091500,29173440,14320,14320,14320,14310,20
|
|
20250124,091400,28887130,14320,14320,14320,14320,11
|
|
20250124,091300,28729610,14320,14320,14320,14320,5
|
|
20250124,091200,28658010,14320,14340,14340,14320,155
|
|
20250124,091100,26437470,14340,14360,14360,14340,1144
|
|
20250124,091000,10020100,14360,14360,14370,14360,32
|
|
20250124,090900,9560570,14370,14380,14380,14370,16
|
|
20250124,090800,9330610,14370,14370,14370,14370,102
|
|
20250124,090700,7864870,14370,14370,14370,14370,10
|
|
20250124,090600,7721170,14360,14360,14360,14360,1
|
|
20250124,090500,7706810,14370,14370,14370,14370,1
|
|
20250124,090400,7692440,14370,14370,14370,14370,9
|
|
20250124,090300,7563110,14370,14360,14370,14350,193
|
|
20250124,090200,4791920,14370,14370,14370,14370,123
|
|
20250124,090100,3024410,14400,14400,14400,14400,169
|
|
20250124,090000,590810,14410,14410,14410,14410,41
|