658 lines
34 KiB
CSV
658 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,195500,776822830,16240,16240,16240,16240,34
|
|
20250113,195400,776822830,16240,16240,16240,16240,0
|
|
20250113,195300,776822830,16240,16240,16240,16240,0
|
|
20250113,195200,776822830,16240,16240,16240,16240,0
|
|
20250113,195100,776822830,16240,16240,16240,16240,0
|
|
20250113,195000,776822830,16240,16240,16240,16240,0
|
|
20250113,194900,776822830,16240,16240,16240,16240,0
|
|
20250113,194800,776822830,16240,16240,16240,16240,0
|
|
20250113,194700,776822830,16240,16240,16240,16240,0
|
|
20250113,194600,776822830,16240,16240,16240,16240,0
|
|
20250113,194500,776822830,16240,16240,16240,16240,0
|
|
20250113,194400,776822830,16240,16240,16240,16240,0
|
|
20250113,194300,776822830,16240,16240,16240,16240,0
|
|
20250113,194200,776822830,16240,16240,16240,16240,0
|
|
20250113,194100,776822830,16240,16240,16240,16240,0
|
|
20250113,194000,776822830,16240,16240,16240,16240,0
|
|
20250113,193900,776822830,16240,16240,16240,16240,0
|
|
20250113,193800,776822830,16240,16240,16240,16240,0
|
|
20250113,193700,776822830,16240,16240,16240,16240,0
|
|
20250113,193600,776822830,16240,16240,16240,16240,0
|
|
20250113,193500,776822830,16240,16240,16240,16240,0
|
|
20250113,193400,776822830,16240,16240,16240,16240,0
|
|
20250113,193300,776822830,16240,16240,16240,16240,0
|
|
20250113,193200,776822830,16240,16240,16240,16240,0
|
|
20250113,193100,776822830,16240,16240,16240,16240,0
|
|
20250113,193000,776822830,16240,16240,16240,16240,0
|
|
20250113,192900,776822830,16240,16240,16240,16240,0
|
|
20250113,192800,776822830,16240,16240,16240,16240,0
|
|
20250113,192700,776822830,16240,16240,16240,16240,0
|
|
20250113,192600,776822830,16240,16240,16240,16240,0
|
|
20250113,192500,776822830,16240,16240,16240,16240,34
|
|
20250113,192400,776822830,16240,16240,16240,16240,0
|
|
20250113,192300,776822830,16240,16240,16240,16240,0
|
|
20250113,192200,776822830,16240,16240,16240,16240,0
|
|
20250113,192100,776822830,16240,16240,16240,16240,0
|
|
20250113,192000,776822830,16240,16240,16240,16240,0
|
|
20250113,191900,776822830,16240,16240,16240,16240,0
|
|
20250113,191800,776822830,16240,16240,16240,16240,0
|
|
20250113,191700,776822830,16240,16240,16240,16240,0
|
|
20250113,191600,776822830,16240,16240,16240,16240,0
|
|
20250113,191500,776822830,16240,16240,16240,16240,0
|
|
20250113,191400,776822830,16240,16240,16240,16240,0
|
|
20250113,191300,776822830,16240,16240,16240,16240,0
|
|
20250113,191200,776822830,16240,16240,16240,16240,0
|
|
20250113,191100,776822830,16240,16240,16240,16240,0
|
|
20250113,191000,776822830,16240,16240,16240,16240,0
|
|
20250113,190900,776822830,16240,16240,16240,16240,0
|
|
20250113,190800,776822830,16240,16240,16240,16240,0
|
|
20250113,190700,776822830,16240,16240,16240,16240,0
|
|
20250113,190600,776822830,16240,16240,16240,16240,0
|
|
20250113,190500,776822830,16240,16240,16240,16240,0
|
|
20250113,190400,776822830,16240,16240,16240,16240,0
|
|
20250113,190300,776822830,16240,16240,16240,16240,0
|
|
20250113,190200,776822830,16240,16240,16240,16240,0
|
|
20250113,190100,776822830,16240,16240,16240,16240,0
|
|
20250113,190000,776822830,16240,16240,16240,16240,0
|
|
20250113,185900,776822830,16240,16240,16240,16240,0
|
|
20250113,185800,776822830,16240,16240,16240,16240,0
|
|
20250113,185700,776822830,16240,16240,16240,16240,0
|
|
20250113,185600,776822830,16240,16240,16240,16240,0
|
|
20250113,185500,776822830,16240,16240,16240,16240,34
|
|
20250113,185400,776822830,16240,16240,16240,16240,0
|
|
20250113,185300,776822830,16240,16240,16240,16240,0
|
|
20250113,185200,776822830,16240,16240,16240,16240,0
|
|
20250113,185100,776822830,16240,16240,16240,16240,0
|
|
20250113,185000,776822830,16240,16240,16240,16240,0
|
|
20250113,184900,776822830,16240,16240,16240,16240,0
|
|
20250113,184800,776822830,16240,16240,16240,16240,0
|
|
20250113,184700,776822830,16240,16240,16240,16240,0
|
|
20250113,184600,776822830,16240,16240,16240,16240,0
|
|
20250113,184500,776822830,16240,16240,16240,16240,0
|
|
20250113,184400,776822830,16240,16240,16240,16240,0
|
|
20250113,184300,776822830,16240,16240,16240,16240,0
|
|
20250113,184200,776822830,16240,16240,16240,16240,0
|
|
20250113,184100,776822830,16240,16240,16240,16240,0
|
|
20250113,184000,776822830,16240,16240,16240,16240,0
|
|
20250113,183900,776822830,16240,16240,16240,16240,0
|
|
20250113,183800,776822830,16240,16240,16240,16240,0
|
|
20250113,183700,776822830,16240,16240,16240,16240,0
|
|
20250113,183600,776822830,16240,16240,16240,16240,0
|
|
20250113,183500,776822830,16240,16240,16240,16240,0
|
|
20250113,183400,776822830,16240,16240,16240,16240,0
|
|
20250113,183300,776822830,16240,16240,16240,16240,0
|
|
20250113,183200,776822830,16240,16240,16240,16240,0
|
|
20250113,183100,776822830,16240,16240,16240,16240,0
|
|
20250113,183000,776822830,16240,16240,16240,16240,0
|
|
20250113,182900,776822830,16240,16240,16240,16240,0
|
|
20250113,182800,776822830,16240,16240,16240,16240,0
|
|
20250113,182700,776822830,16240,16240,16240,16240,0
|
|
20250113,182600,776822830,16240,16240,16240,16240,0
|
|
20250113,182500,776822830,16240,16240,16240,16240,34
|
|
20250113,182400,776822830,16240,16240,16240,16240,0
|
|
20250113,182300,776822830,16240,16240,16240,16240,0
|
|
20250113,182200,776822830,16240,16240,16240,16240,0
|
|
20250113,182100,776822830,16240,16240,16240,16240,0
|
|
20250113,182000,776822830,16240,16240,16240,16240,0
|
|
20250113,181900,776822830,16240,16240,16240,16240,0
|
|
20250113,181800,776822830,16240,16240,16240,16240,0
|
|
20250113,181700,776822830,16240,16240,16240,16240,0
|
|
20250113,181600,776822830,16240,16240,16240,16240,0
|
|
20250113,181500,776822830,16240,16240,16240,16240,0
|
|
20250113,181400,776822830,16240,16240,16240,16240,0
|
|
20250113,181300,776822830,16240,16240,16240,16240,0
|
|
20250113,181200,776822830,16240,16240,16240,16240,0
|
|
20250113,181100,776822830,16240,16240,16240,16240,0
|
|
20250113,181000,776822830,16240,16240,16240,16240,0
|
|
20250113,180900,776822830,16240,16240,16240,16240,0
|
|
20250113,180800,776822830,16240,16240,16240,16240,0
|
|
20250113,180700,776822830,16240,16240,16240,16240,0
|
|
20250113,180600,776822830,16240,16240,16240,16240,0
|
|
20250113,180500,776822830,16240,16240,16240,16240,0
|
|
20250113,180400,776822830,16240,16240,16240,16240,0
|
|
20250113,180300,776822830,16240,16240,16240,16240,0
|
|
20250113,180200,776822830,16240,16240,16240,16240,0
|
|
20250113,180100,776822830,16240,16240,16240,16240,0
|
|
20250113,180000,776822830,16240,16240,16240,16240,0
|
|
20250113,175900,776822830,16240,16240,16240,16240,0
|
|
20250113,175800,776822830,16240,16240,16240,16240,0
|
|
20250113,175700,776822830,16240,16240,16240,16240,0
|
|
20250113,175600,776822830,16240,16240,16240,16240,0
|
|
20250113,175500,776822830,16240,16240,16240,16240,34
|
|
20250113,175400,776822830,16240,16240,16240,16240,0
|
|
20250113,175300,776822830,16240,16240,16240,16240,0
|
|
20250113,175200,776822830,16240,16240,16240,16240,0
|
|
20250113,175100,776822830,16240,16240,16240,16240,0
|
|
20250113,175000,776822830,16240,16240,16240,16240,0
|
|
20250113,174900,776822830,16240,16240,16240,16240,0
|
|
20250113,174800,776822830,16240,16240,16240,16240,0
|
|
20250113,174700,776822830,16240,16240,16240,16240,0
|
|
20250113,174600,776822830,16240,16240,16240,16240,0
|
|
20250113,174500,776822830,16240,16240,16240,16240,0
|
|
20250113,174400,776822830,16240,16240,16240,16240,0
|
|
20250113,174300,776822830,16240,16240,16240,16240,0
|
|
20250113,174200,776822830,16240,16240,16240,16240,0
|
|
20250113,174100,776822830,16240,16240,16240,16240,0
|
|
20250113,174000,776822830,16240,16240,16240,16240,0
|
|
20250113,173900,776822830,16240,16240,16240,16240,0
|
|
20250113,173800,776822830,16240,16240,16240,16240,0
|
|
20250113,173700,776822830,16240,16240,16240,16240,0
|
|
20250113,173600,776822830,16240,16240,16240,16240,0
|
|
20250113,173500,776822830,16240,16240,16240,16240,0
|
|
20250113,173400,776822830,16240,16240,16240,16240,0
|
|
20250113,173300,776822830,16240,16240,16240,16240,0
|
|
20250113,173200,776822830,16240,16240,16240,16240,0
|
|
20250113,173100,776822830,16240,16240,16240,16240,0
|
|
20250113,173000,776822830,16240,16240,16240,16240,0
|
|
20250113,172900,776822830,16240,16240,16240,16240,0
|
|
20250113,172800,776822830,16240,16240,16240,16240,0
|
|
20250113,172700,776822830,16240,16240,16240,16240,0
|
|
20250113,172600,776822830,16240,16240,16240,16240,0
|
|
20250113,172500,776822830,16240,16240,16240,16240,34
|
|
20250113,172400,776822830,16240,16240,16240,16240,0
|
|
20250113,172300,776822830,16240,16240,16240,16240,0
|
|
20250113,172200,776822830,16240,16240,16240,16240,0
|
|
20250113,172100,776822830,16240,16240,16240,16240,0
|
|
20250113,172000,776822830,16240,16240,16240,16240,0
|
|
20250113,171900,776822830,16240,16240,16240,16240,0
|
|
20250113,171800,776822830,16240,16240,16240,16240,0
|
|
20250113,171700,776822830,16240,16240,16240,16240,0
|
|
20250113,171600,776822830,16240,16240,16240,16240,0
|
|
20250113,171500,776822830,16240,16240,16240,16240,0
|
|
20250113,171400,776822830,16240,16240,16240,16240,0
|
|
20250113,171300,776822830,16240,16240,16240,16240,0
|
|
20250113,171200,776822830,16240,16240,16240,16240,0
|
|
20250113,171100,776822830,16240,16240,16240,16240,0
|
|
20250113,171000,776822830,16240,16240,16240,16240,0
|
|
20250113,170900,776822830,16240,16240,16240,16240,0
|
|
20250113,170800,776822830,16240,16240,16240,16240,0
|
|
20250113,170700,776822830,16240,16240,16240,16240,0
|
|
20250113,170600,776822830,16240,16240,16240,16240,0
|
|
20250113,170500,776822830,16240,16240,16240,16240,0
|
|
20250113,170400,776822830,16240,16240,16240,16240,0
|
|
20250113,170300,776822830,16240,16240,16240,16240,0
|
|
20250113,170200,776822830,16240,16240,16240,16240,0
|
|
20250113,170100,776822830,16240,16240,16240,16240,0
|
|
20250113,170000,776822830,16240,16240,16240,16240,0
|
|
20250113,165900,776822830,16240,16240,16240,16240,0
|
|
20250113,165800,776822830,16240,16240,16240,16240,0
|
|
20250113,165700,776822830,16240,16240,16240,16240,0
|
|
20250113,165600,776822830,16240,16240,16240,16240,0
|
|
20250113,165500,776822830,16240,16240,16240,16240,34
|
|
20250113,165400,776822830,16240,16240,16240,16240,0
|
|
20250113,165300,776822830,16240,16240,16240,16240,0
|
|
20250113,165200,776822830,16240,16240,16240,16240,0
|
|
20250113,165100,776822830,16240,16240,16240,16240,0
|
|
20250113,165000,776822830,16240,16240,16240,16240,0
|
|
20250113,164900,776822830,16240,16240,16240,16240,0
|
|
20250113,164800,776822830,16240,16240,16240,16240,0
|
|
20250113,164700,776822830,16240,16240,16240,16240,0
|
|
20250113,164600,776822830,16240,16240,16240,16240,0
|
|
20250113,164500,776822830,16240,16240,16240,16240,0
|
|
20250113,164400,776822830,16240,16240,16240,16240,0
|
|
20250113,164300,776822830,16240,16240,16240,16240,0
|
|
20250113,164200,776822830,16240,16240,16240,16240,0
|
|
20250113,164100,776822830,16240,16240,16240,16240,0
|
|
20250113,164000,776822830,16240,16240,16240,16240,0
|
|
20250113,163900,776822830,16240,16240,16240,16240,0
|
|
20250113,163800,776822830,16240,16240,16240,16240,0
|
|
20250113,163700,776822830,16240,16240,16240,16240,0
|
|
20250113,163600,776822830,16240,16240,16240,16240,0
|
|
20250113,163500,776822830,16240,16240,16240,16240,0
|
|
20250113,163400,776822830,16240,16240,16240,16240,0
|
|
20250113,163300,776822830,16240,16240,16240,16240,0
|
|
20250113,163200,776822830,16240,16240,16240,16240,0
|
|
20250113,163100,776822830,16240,16240,16240,16240,0
|
|
20250113,163000,776822830,16240,16240,16240,16240,0
|
|
20250113,162900,776822830,16240,16240,16240,16240,0
|
|
20250113,162800,776822830,16240,16240,16240,16240,0
|
|
20250113,162700,776822830,16240,16240,16240,16240,0
|
|
20250113,162600,776822830,16240,16240,16240,16240,0
|
|
20250113,162500,776822830,16240,16240,16240,16240,34
|
|
20250113,162400,776822830,16240,16240,16240,16240,0
|
|
20250113,162300,776822830,16240,16240,16240,16240,0
|
|
20250113,162200,776822830,16240,16240,16240,16240,0
|
|
20250113,162100,776822830,16240,16240,16240,16240,0
|
|
20250113,162000,776822830,16240,16240,16240,16240,0
|
|
20250113,161900,776822830,16240,16240,16240,16240,0
|
|
20250113,161800,776822830,16240,16240,16240,16240,0
|
|
20250113,161700,776822830,16240,16240,16240,16240,0
|
|
20250113,161600,776822830,16240,16240,16240,16240,0
|
|
20250113,161500,776822830,16240,16240,16240,16240,0
|
|
20250113,161400,776822830,16240,16240,16240,16240,0
|
|
20250113,161300,776822830,16240,16240,16240,16240,0
|
|
20250113,161200,776822830,16240,16240,16240,16240,0
|
|
20250113,161100,776822830,16240,16240,16240,16240,0
|
|
20250113,161000,776822830,16240,16240,16240,16240,0
|
|
20250113,160900,776822830,16240,16240,16240,16240,0
|
|
20250113,160800,776822830,16240,16240,16240,16240,0
|
|
20250113,160700,776822830,16240,16240,16240,16240,0
|
|
20250113,160600,776822830,16240,16240,16240,16240,0
|
|
20250113,160500,776822830,16240,16240,16240,16240,0
|
|
20250113,160400,776822830,16240,16240,16240,16240,0
|
|
20250113,160300,776822830,16240,16240,16240,16240,0
|
|
20250113,160200,776822830,16240,16240,16240,16240,0
|
|
20250113,160100,776822830,16240,16240,16240,16240,0
|
|
20250113,160000,776822830,16240,16240,16240,16240,0
|
|
20250113,155900,776822830,16240,16240,16240,16240,0
|
|
20250113,155800,776822830,16240,16240,16240,16240,0
|
|
20250113,155700,776822830,16240,16240,16240,16240,0
|
|
20250113,155600,776822830,16240,16240,16240,16240,0
|
|
20250113,155500,776822830,16240,16240,16240,16240,34
|
|
20250113,155400,776822830,16240,16240,16240,16240,0
|
|
20250113,155300,776822830,16240,16240,16240,16240,0
|
|
20250113,155200,776822830,16240,16240,16240,16240,0
|
|
20250113,155100,776822830,16240,16240,16240,16240,0
|
|
20250113,155000,776822830,16240,16240,16240,16240,0
|
|
20250113,154900,776822830,16240,16240,16240,16240,0
|
|
20250113,154800,776822830,16240,16240,16240,16240,0
|
|
20250113,154700,776822830,16240,16240,16240,16240,0
|
|
20250113,154600,776822830,16240,16240,16240,16240,0
|
|
20250113,154500,776822830,16240,16240,16240,16240,0
|
|
20250113,154400,776822830,16240,16240,16240,16240,0
|
|
20250113,154300,776822830,16240,16240,16240,16240,0
|
|
20250113,154200,776822830,16240,16240,16240,16240,0
|
|
20250113,154100,776822830,16240,16240,16240,16240,0
|
|
20250113,154000,776822830,16240,16240,16240,16240,0
|
|
20250113,153900,776822830,16240,16240,16240,16240,0
|
|
20250113,153800,776822830,16240,16240,16240,16240,0
|
|
20250113,153700,776822830,16240,16240,16240,16240,0
|
|
20250113,153600,776822830,16240,16240,16240,16240,0
|
|
20250113,153500,776822830,16240,16240,16240,16240,0
|
|
20250113,153400,776822830,16240,16240,16240,16240,0
|
|
20250113,153300,776822830,16240,16240,16240,16240,0
|
|
20250113,153200,776822830,16240,16240,16240,16240,0
|
|
20250113,153100,776822830,16240,16240,16240,16240,0
|
|
20250113,153000,776822830,16240,16240,16240,16240,34
|
|
20250113,152900,776270670,16240,16240,16240,16240,0
|
|
20250113,152800,776270670,16240,16240,16240,16240,0
|
|
20250113,152700,776270670,16240,16240,16240,16240,0
|
|
20250113,152600,776270670,16240,16240,16240,16240,0
|
|
20250113,152500,776270670,16240,16240,16240,16240,0
|
|
20250113,152400,776270670,16240,16240,16240,16240,0
|
|
20250113,152300,776270670,16240,16240,16240,16240,0
|
|
20250113,152200,776270670,16240,16240,16240,16240,0
|
|
20250113,152100,776270670,16240,16240,16240,16240,0
|
|
20250113,152000,776270670,16240,16240,16240,16240,0
|
|
20250113,151900,776270670,16240,16200,16240,16200,34
|
|
20250113,151800,775719110,16240,16200,16240,16200,158
|
|
20250113,151700,773157770,16190,16190,16190,16190,5
|
|
20250113,151600,773076820,16190,16190,16190,16190,4
|
|
20250113,151500,773012060,16190,16190,16190,16190,8
|
|
20250113,151400,772882540,16200,16190,16220,16190,121
|
|
20250113,151300,770920270,16220,16220,16220,16220,1
|
|
20250113,151200,770904050,16200,16200,16200,16200,600
|
|
20250113,151100,761184050,16240,16240,16240,16240,0
|
|
20250113,151000,761184050,16240,16230,16240,16230,15
|
|
20250113,150900,760940470,16230,16230,16230,16230,6
|
|
20250113,150800,760843090,16230,16230,16230,16230,4
|
|
20250113,150700,760778170,16230,16230,16230,16230,0
|
|
20250113,150600,760778170,16230,16230,16230,16230,26
|
|
20250113,150500,760356190,16230,16230,16240,16230,10
|
|
20250113,150400,760193880,16230,16230,16230,16230,6
|
|
20250113,150300,760096500,16230,16230,16230,16230,6
|
|
20250113,150200,759999120,16230,16260,16260,16220,554
|
|
20250113,150100,751007900,16260,16260,16260,16260,0
|
|
20250113,150000,751007900,16260,16260,16260,16260,0
|
|
20250113,145900,751007900,16260,16260,16260,16260,0
|
|
20250113,145800,751007900,16260,16260,16260,16260,2
|
|
20250113,145700,750975380,16270,16270,16270,16270,0
|
|
20250113,145600,750975380,16270,16270,16270,16270,0
|
|
20250113,145500,750975380,16270,16270,16270,16270,0
|
|
20250113,145400,750975380,16270,16270,16270,16270,0
|
|
20250113,145300,750975380,16270,16270,16270,16270,0
|
|
20250113,145200,750975380,16270,16270,16270,16270,0
|
|
20250113,145100,750975380,16270,16270,16270,16270,0
|
|
20250113,145000,750975380,16270,16270,16270,16270,0
|
|
20250113,144900,750975380,16270,16240,16270,16240,4
|
|
20250113,144800,750910350,16270,16240,16270,16240,3
|
|
20250113,144700,750861600,16250,16250,16250,16250,0
|
|
20250113,144600,750861600,16250,16250,16250,16250,0
|
|
20250113,144500,750861600,16250,16250,16250,16250,0
|
|
20250113,144400,750861600,16250,16250,16250,16250,0
|
|
20250113,144300,750861600,16250,16230,16250,16230,5
|
|
20250113,144200,750780410,16220,16220,16220,16220,0
|
|
20250113,144100,750780410,16220,16240,16240,16210,196
|
|
20250113,144000,747601890,16240,16240,16240,16240,0
|
|
20250113,143900,747601890,16240,16240,16240,16240,0
|
|
20250113,143800,747601890,16240,16240,16240,16240,1
|
|
20250113,143700,747585650,16230,16230,16230,16230,0
|
|
20250113,143600,747585650,16230,16230,16230,16230,0
|
|
20250113,143500,747585650,16230,16230,16230,16230,0
|
|
20250113,143400,747585650,16230,16230,16230,16230,0
|
|
20250113,143300,747585650,16230,16230,16230,16230,0
|
|
20250113,143200,747585650,16230,16210,16230,16210,442
|
|
20250113,143100,740418870,16220,16220,16220,16220,45
|
|
20250113,143000,739688970,16230,16230,16230,16230,0
|
|
20250113,142900,739688970,16230,16230,16230,16230,0
|
|
20250113,142800,739688970,16230,16230,16230,16230,8
|
|
20250113,142700,739559130,16260,16260,16260,16260,0
|
|
20250113,142600,739559130,16260,16260,16260,16260,0
|
|
20250113,142500,739559130,16260,16260,16260,16260,1
|
|
20250113,142400,739542870,16280,16280,16280,16280,0
|
|
20250113,142300,739542870,16280,16280,16280,16280,0
|
|
20250113,142200,739542870,16280,16280,16280,16280,0
|
|
20250113,142100,739542870,16280,16280,16280,16280,0
|
|
20250113,142000,739542870,16280,16280,16280,16280,0
|
|
20250113,141900,739542870,16280,16280,16280,16280,0
|
|
20250113,141800,739542870,16280,16280,16280,16280,0
|
|
20250113,141700,739542870,16280,16280,16280,16280,0
|
|
20250113,141600,739542870,16280,16280,16280,16280,0
|
|
20250113,141500,739542870,16280,16280,16280,16280,0
|
|
20250113,141400,739542870,16280,16280,16280,16280,0
|
|
20250113,141300,739542870,16280,16280,16280,16280,0
|
|
20250113,141200,739542870,16280,16280,16280,16280,0
|
|
20250113,141100,739542870,16280,16280,16280,16280,0
|
|
20250113,141000,739542870,16280,16280,16280,16280,0
|
|
20250113,140900,739542870,16280,16280,16280,16280,0
|
|
20250113,140800,739542870,16280,16280,16280,16280,0
|
|
20250113,140700,739542870,16280,16280,16280,16280,0
|
|
20250113,140600,739542870,16280,16280,16280,16280,0
|
|
20250113,140500,739542870,16280,16280,16280,16280,0
|
|
20250113,140400,739542870,16280,16280,16280,16280,0
|
|
20250113,140300,739542870,16280,16280,16280,16280,0
|
|
20250113,140200,739542870,16280,16280,16280,16280,0
|
|
20250113,140100,739542870,16280,16290,16290,16280,1624
|
|
20250113,140000,713104140,16310,16310,16310,16310,0
|
|
20250113,135900,713104140,16310,16300,16310,16270,520
|
|
20250113,135800,704642170,16300,16290,16310,16290,46
|
|
20250113,135700,703892340,16310,16280,16310,16280,3
|
|
20250113,135600,703843470,16260,16250,16260,16250,135
|
|
20250113,135500,701649610,16240,16240,16240,16240,110
|
|
20250113,135400,699863210,16230,16230,16230,16230,0
|
|
20250113,135300,699863210,16230,16230,16230,16230,245
|
|
20250113,135200,695886860,16230,16230,16230,16230,0
|
|
20250113,135100,695886860,16230,16230,16230,16230,0
|
|
20250113,135000,695886860,16230,16230,16230,16230,0
|
|
20250113,134900,695886860,16230,16230,16230,16230,0
|
|
20250113,134800,695886860,16230,16230,16230,16230,0
|
|
20250113,134700,695886860,16230,16230,16230,16230,0
|
|
20250113,134600,695886860,16230,16230,16230,16230,0
|
|
20250113,134500,695886860,16230,16230,16230,16230,0
|
|
20250113,134400,695886860,16230,16230,16230,16230,0
|
|
20250113,134300,695886860,16230,16230,16230,16230,0
|
|
20250113,134200,695886860,16230,16230,16230,16230,0
|
|
20250113,134100,695886860,16230,16230,16230,16230,0
|
|
20250113,134000,695886860,16230,16230,16230,16230,0
|
|
20250113,133900,695886860,16230,16230,16230,16230,0
|
|
20250113,133800,695886860,16230,16230,16230,16230,0
|
|
20250113,133700,695886860,16230,16230,16230,16230,0
|
|
20250113,133600,695886860,16230,16230,16230,16230,269
|
|
20250113,133500,691520990,16240,16250,16250,16220,162
|
|
20250113,133400,688892060,16250,16250,16250,16250,6
|
|
20250113,133300,688794560,16260,16260,16260,16260,0
|
|
20250113,133200,688794560,16260,16260,16260,16260,124
|
|
20250113,133100,686778320,16260,16280,16280,16260,1887
|
|
20250113,133000,656076840,16300,16300,16300,16300,9
|
|
20250113,132900,655930140,16300,16270,16320,16270,391
|
|
20250113,132800,649558980,16280,16260,16280,16250,135
|
|
20250113,132700,647365110,16220,16210,16220,16210,266
|
|
20250113,132600,643052000,16200,16200,16200,16200,0
|
|
20250113,132500,643052000,16200,16200,16200,16200,0
|
|
20250113,132400,643052000,16200,16200,16200,16200,0
|
|
20250113,132300,643052000,16200,16200,16200,16200,0
|
|
20250113,132200,643052000,16200,16200,16200,16200,0
|
|
20250113,132100,643052000,16200,16200,16200,16200,0
|
|
20250113,132000,643052000,16200,16220,16220,16200,15
|
|
20250113,131900,642808880,16220,16230,16230,16220,52
|
|
20250113,131800,641965010,16240,16240,16240,16240,0
|
|
20250113,131700,641965010,16240,16240,16240,16240,0
|
|
20250113,131600,641965010,16240,16240,16240,16240,0
|
|
20250113,131500,641965010,16240,16240,16240,16240,0
|
|
20250113,131400,641965010,16240,16240,16240,16240,0
|
|
20250113,131300,641965010,16240,16240,16240,16240,0
|
|
20250113,131200,641965010,16240,16240,16240,16240,0
|
|
20250113,131100,641965010,16240,16240,16240,16240,0
|
|
20250113,131000,641965010,16240,16230,16240,16230,303
|
|
20250113,130900,637044310,16230,16230,16230,16230,6
|
|
20250113,130800,636946930,16230,16270,16270,16230,164
|
|
20250113,130700,634283590,16280,16280,16280,16280,0
|
|
20250113,130600,634283590,16280,16280,16280,16280,0
|
|
20250113,130500,634283590,16280,16280,16280,16280,0
|
|
20250113,130400,634283590,16280,16280,16280,16280,0
|
|
20250113,130300,634283590,16280,16280,16280,16280,0
|
|
20250113,130200,634283590,16280,16280,16280,16280,0
|
|
20250113,130100,634283590,16280,16250,16280,16250,171
|
|
20250113,130000,631501640,16270,16350,16350,16270,2937
|
|
20250113,125900,583652410,16350,16280,16350,16280,3595
|
|
20250113,125800,525027040,16280,16280,16280,16280,1
|
|
20250113,125700,525010760,16280,16270,16290,16270,577
|
|
20250113,125600,515618020,16270,16260,16270,16260,368
|
|
20250113,125500,509634310,16260,16250,16260,16250,84
|
|
20250113,125400,508268610,16250,16240,16260,16240,3
|
|
20250113,125300,508219860,16250,16260,16260,16240,69
|
|
20250113,125200,507097950,16270,16270,16270,16270,49
|
|
20250113,125100,506300720,16260,16260,16260,16260,19
|
|
20250113,125000,505991780,16260,16260,16260,16260,45
|
|
20250113,124900,505260080,16250,16250,16250,16250,0
|
|
20250113,124800,505260080,16250,16250,16250,16250,17
|
|
20250113,124700,504983830,16260,16240,16260,16240,2
|
|
20250113,124600,504951330,16260,16260,16260,16260,0
|
|
20250113,124500,504951330,16260,16250,16260,16250,50
|
|
20250113,124400,504138480,16270,16270,16270,16270,1
|
|
20250113,124300,504122210,16270,16240,16270,16240,55
|
|
20250113,124200,503227880,16260,16260,16260,16260,0
|
|
20250113,124100,503227880,16260,16260,16260,16260,96
|
|
20250113,124000,501666920,16260,16260,16260,16260,2
|
|
20250113,123900,501634400,16260,16250,16260,16250,539
|
|
20250113,123800,492870270,16260,16230,16260,16230,2
|
|
20250113,123700,492837780,16250,16250,16250,16250,0
|
|
20250113,123600,492837780,16250,16250,16250,16250,33
|
|
20250113,123500,492301530,16250,16250,16250,16230,79
|
|
20250113,123400,491017800,16250,16250,16250,16250,0
|
|
20250113,123300,491017800,16250,16250,16250,16250,35
|
|
20250113,123200,490449050,16250,16250,16250,16250,0
|
|
20250113,123100,490449050,16250,16250,16250,16250,0
|
|
20250113,123000,490449050,16250,16230,16250,16230,3
|
|
20250113,122900,490400340,16260,16260,16260,16260,0
|
|
20250113,122800,490400340,16260,16250,16260,16230,57
|
|
20250113,122700,489474120,16260,16260,16260,16260,1
|
|
20250113,122600,489457860,16260,16240,16260,16240,47
|
|
20250113,122500,488694560,16270,16250,16270,16230,46
|
|
20250113,122400,487947050,16250,16250,16250,16250,0
|
|
20250113,122300,487947050,16250,16240,16260,16240,8
|
|
20250113,122200,487817050,16270,16270,16270,16250,18
|
|
20250113,122100,487524420,16270,16270,16270,16270,50
|
|
20250113,122000,486710920,16270,16270,16270,16270,0
|
|
20250113,121900,486710920,16270,16270,16270,16270,0
|
|
20250113,121800,486710920,16270,16270,16270,16270,49
|
|
20250113,121700,485913690,16270,16270,16270,16270,0
|
|
20250113,121600,485913690,16270,16260,16270,16260,41
|
|
20250113,121500,485247020,16260,16260,16260,16260,0
|
|
20250113,121400,485247020,16260,16260,16260,16260,0
|
|
20250113,121300,485247020,16260,16260,16260,16260,50
|
|
20250113,121200,484434020,16260,16260,16260,16260,1
|
|
20250113,121100,484417760,16260,16270,16270,16260,62
|
|
20250113,121000,483409150,16260,16260,16260,16260,11
|
|
20250113,120900,483230290,16260,16250,16260,16250,42
|
|
20250113,120800,482547540,16250,16250,16250,16250,0
|
|
20250113,120700,482547540,16250,16250,16250,16250,0
|
|
20250113,120600,482547540,16250,16270,16270,16250,92
|
|
20250113,120500,481051650,16250,16250,16250,16250,1
|
|
20250113,120400,481035400,16270,16260,16270,16260,54
|
|
20250113,120300,480157350,16260,16260,16260,16260,0
|
|
20250113,120200,480157350,16260,16260,16260,16260,0
|
|
20250113,120100,480157350,16260,16260,16260,16260,49
|
|
20250113,120000,479360610,16250,16250,16250,16250,30
|
|
20250113,115900,478873110,16250,16240,16260,16240,17
|
|
20250113,115800,478596860,16260,16260,16260,16260,0
|
|
20250113,115700,478596860,16260,16260,16260,16260,1
|
|
20250113,115600,478580600,16250,16250,16250,16250,102
|
|
20250113,115500,476923100,16260,16260,16260,16260,0
|
|
20250113,115400,476923100,16260,16230,16260,16230,2
|
|
20250113,115300,476890610,16260,16220,16260,16220,2
|
|
20250113,115200,476858130,16240,16230,16260,16230,50
|
|
20250113,115100,476046120,16240,16240,16240,16240,0
|
|
20250113,115000,476046120,16240,16240,16240,16240,0
|
|
20250113,114900,476046120,16240,16230,16240,16230,97
|
|
20250113,114800,474470980,16230,16230,16230,16230,0
|
|
20250113,114700,474470980,16230,16230,16230,16230,56
|
|
20250113,114600,473562100,16220,16220,16220,16220,0
|
|
20250113,114500,473562100,16220,16220,16220,16220,0
|
|
20250113,114400,473562100,16220,16220,16220,16220,2
|
|
20250113,114300,473529660,16230,16210,16230,16210,2
|
|
20250113,114200,473497220,16230,16240,16260,16230,111
|
|
20250113,114100,471692650,16240,16240,16240,16240,0
|
|
20250113,114000,471692650,16240,16240,16240,16240,0
|
|
20250113,113900,471692650,16240,16240,16240,16240,50
|
|
20250113,113800,470880650,16240,16240,16240,16240,2
|
|
20250113,113700,470848170,16230,16230,16230,16210,12
|
|
20250113,113600,470653430,16230,16230,16230,16230,0
|
|
20250113,113500,470653430,16230,16220,16240,16220,119
|
|
20250113,113400,468721540,16210,16210,16210,16210,0
|
|
20250113,113300,468721540,16210,16210,16210,16210,0
|
|
20250113,113200,468721540,16210,16210,16210,16210,97
|
|
20250113,113100,467149170,16210,16210,16210,16210,0
|
|
20250113,113000,467149170,16210,16210,16210,16210,49
|
|
20250113,112900,466354880,16220,16220,16220,16220,0
|
|
20250113,112800,466354880,16220,16220,16220,16220,0
|
|
20250113,112700,466354880,16220,16220,16220,16220,50
|
|
20250113,112600,465543880,16220,16220,16220,16220,0
|
|
20250113,112500,465543880,16220,16220,16220,16210,52
|
|
20250113,112400,464700450,16220,16220,16220,16220,0
|
|
20250113,112300,464700450,16220,16220,16220,16220,49
|
|
20250113,112200,463905670,16230,16200,16230,16200,445
|
|
20250113,112100,456687190,16200,16200,16200,16200,1
|
|
20250113,112000,456670990,16200,16200,16200,16200,50
|
|
20250113,111900,455860990,16200,16210,16210,16200,87
|
|
20250113,111800,454451220,16220,16220,16220,16220,49
|
|
20250113,111700,453656440,16210,16210,16210,16210,0
|
|
20250113,111600,453656440,16210,16210,16210,16210,164
|
|
20250113,111500,450998000,16210,16220,16230,16200,335
|
|
20250113,111400,445562940,16210,16210,16210,16210,0
|
|
20250113,111300,445562940,16210,16210,16210,16210,49
|
|
20250113,111200,444768650,16220,16220,16220,16220,0
|
|
20250113,111100,444768650,16220,16220,16220,16220,1
|
|
20250113,111000,444752430,16210,16210,16220,16210,251
|
|
20250113,110900,440683220,16210,16210,16210,16210,0
|
|
20250113,110800,440683220,16210,16210,16210,16210,49
|
|
20250113,110700,439888930,16200,16200,16200,16200,0
|
|
20250113,110600,439888930,16200,16200,16200,16200,140
|
|
20250113,110500,437620930,16200,16190,16200,16190,158
|
|
20250113,110400,435062760,16190,16190,16190,16190,0
|
|
20250113,110300,435062760,16190,16190,16200,16190,252
|
|
20250113,110200,430982870,16190,16200,16200,16190,100
|
|
20250113,110100,429363370,16200,16200,16200,16200,1
|
|
20250113,110000,429347170,16220,16270,16270,16210,2193
|
|
20250113,105900,393793710,16230,16210,16260,16210,611
|
|
20250113,105800,383879250,16200,16190,16200,16190,12
|
|
20250113,105700,383684860,16180,16180,16180,16180,1
|
|
20250113,105600,383668680,16180,16180,16180,16180,153
|
|
20250113,105500,381193140,16190,16190,16190,16190,218
|
|
20250113,105400,377663720,16180,16180,16180,16180,102
|
|
20250113,105300,376013360,16170,16170,16170,16170,2
|
|
20250113,105200,375981020,16160,16160,16160,16160,0
|
|
20250113,105100,375981020,16160,16160,16160,16160,12
|
|
20250113,105000,375787100,16160,16160,16160,16160,51
|
|
20250113,104900,374962940,16180,16180,16180,16180,51
|
|
20250113,104800,374137760,16160,16160,16160,16160,0
|
|
20250113,104700,374137760,16160,16160,16160,16160,0
|
|
20250113,104600,374137760,16160,16160,16160,16160,1
|
|
20250113,104500,374121600,16170,16170,16170,16170,2
|
|
20250113,104400,374089260,16180,16180,16180,16180,96
|
|
20250113,104300,372535980,16170,16160,16170,16160,60
|
|
20250113,104200,371565900,16160,16160,16160,16160,0
|
|
20250113,104100,371565900,16160,16160,16160,16160,1
|
|
20250113,104000,371549740,16160,16160,16160,16160,0
|
|
20250113,103900,371549740,16160,16160,16160,16160,50
|
|
20250113,103800,370741740,16160,16160,16160,16160,0
|
|
20250113,103700,370741740,16160,16160,16160,16160,30
|
|
20250113,103600,370256940,16160,16150,16160,16140,221
|
|
20250113,103500,366688560,16180,16180,16180,16180,58
|
|
20250113,103400,365750120,16180,16170,16180,16150,127
|
|
20250113,103300,363697710,16170,16170,16170,16170,27
|
|
20250113,103200,363261120,16170,16190,16190,16170,56
|
|
20250113,103100,362354580,16210,16210,16210,16210,0
|
|
20250113,103000,362354580,16210,16230,16230,16200,1885
|
|
20250113,102900,331815410,16230,16180,16240,16170,315
|
|
20250113,102800,326708330,16210,16140,16210,16140,305
|
|
20250113,102700,321782770,16150,16140,16150,16140,37
|
|
20250113,102600,321185290,16140,16140,16150,16140,393
|
|
20250113,102500,314841260,16140,16150,16150,16140,65
|
|
20250113,102400,313792150,16160,16160,16160,16160,49
|
|
20250113,102300,313000310,16160,16160,16160,16160,0
|
|
20250113,102200,313000310,16160,16160,16160,16160,49
|
|
20250113,102100,312208470,16150,16150,16150,16150,0
|
|
20250113,102000,312208470,16150,16150,16150,16150,192
|
|
20250113,101900,309107670,16140,16160,16160,16140,60
|
|
20250113,101800,308139000,16170,16170,16170,16170,0
|
|
20250113,101700,308139000,16170,16170,16170,16170,49
|
|
20250113,101600,307346670,16170,16170,16170,16170,0
|
|
20250113,101500,307346670,16170,16170,16170,16170,49
|
|
20250113,101400,306554340,16170,16170,16170,16170,0
|
|
20250113,101300,306554340,16170,16170,16170,16170,0
|
|
20250113,101200,306554340,16170,16160,16170,16160,53
|
|
20250113,101100,305697360,16170,16170,16170,16170,0
|
|
20250113,101000,305697360,16170,16170,16170,16170,49
|
|
20250113,100900,304905030,16170,16170,16170,16170,0
|
|
20250113,100800,304905030,16170,16170,16170,16170,0
|
|
20250113,100700,304905030,16170,16160,16170,16160,234
|
|
20250113,100600,301123100,16160,16160,16160,16160,26
|
|
20250113,100500,300702940,16160,16160,16160,16160,50
|
|
20250113,100400,299894940,16170,16170,16170,16170,0
|
|
20250113,100300,299894940,16170,16170,16170,16170,49
|
|
20250113,100200,299102610,16170,16170,16170,16170,0
|
|
20250113,100100,299102610,16170,16170,16170,16170,1
|
|
20250113,100000,299086440,16170,16210,16210,16170,1882
|
|
20250113,095900,268651130,16200,16200,16200,16200,128
|
|
20250113,095800,266577530,16220,16200,16220,16190,236
|
|
20250113,095700,262753800,16200,16130,16200,16130,638
|
|
20250113,095600,252441660,16110,16110,16110,16110,0
|
|
20250113,095500,252441660,16110,16110,16110,16110,3
|
|
20250113,095400,252393330,16110,16110,16110,16110,0
|
|
20250113,095300,252393330,16110,16110,16110,16100,95
|
|
20250113,095200,250863310,16110,16110,16110,16110,1
|
|
20250113,095100,250847200,16110,16120,16130,16110,171
|
|
20250113,095000,248090810,16120,16140,16140,16110,158
|
|
20250113,094900,245544390,16150,16150,16150,16150,11
|
|
20250113,094800,245366740,16160,16160,16160,16160,60
|
|
20250113,094700,244397140,16180,16210,16210,16180,244
|
|
20250113,094600,240446950,16220,16220,16220,16220,50
|
|
20250113,094500,239635950,16210,16210,16210,16210,44
|
|
20250113,094400,238922710,16250,16250,16250,16250,0
|
|
20250113,094300,238922710,16250,16260,16260,16230,449
|
|
20250113,094200,231633380,16270,16270,16270,16270,1
|
|
20250113,094100,231617110,16260,16260,16280,16220,70
|
|
20250113,094000,230478930,16220,16200,16250,16200,259
|
|
20250113,093900,226276160,16210,16210,16210,16210,24
|
|
20250113,093800,225887120,16300,16300,16300,16300,51
|
|
20250113,093700,225055820,16300,16300,16300,16300,0
|
|
20250113,093600,225055820,16300,16300,16300,16300,49
|
|
20250113,093500,224257120,16290,16290,16290,16290,0
|
|
20250113,093400,224257120,16290,16310,16310,16290,50
|
|
20250113,093300,223442600,16310,16310,16310,16310,49
|
|
20250113,093200,222643410,16300,16300,16300,16300,0
|
|
20250113,093100,222643410,16300,16220,16300,16220,435
|
|
20250113,093000,215563730,16250,16220,16250,16190,2119
|
|
20250113,092900,181238240,16200,16140,16200,16140,1745
|
|
20250113,092800,152997660,16150,16150,16150,16150,0
|
|
20250113,092700,152997660,16150,16150,16150,16150,0
|
|
20250113,092600,152997660,16150,16130,16150,16130,126
|
|
20250113,092500,150964740,16100,16100,16100,16100,7
|
|
20250113,092400,150852040,16100,16090,16100,16090,4
|
|
20250113,092300,150787670,16090,16090,16090,16090,0
|
|
20250113,092200,150787670,16090,16090,16090,16090,10
|
|
20250113,092100,150626770,16090,16090,16090,16090,1
|
|
20250113,092000,150610680,16140,16140,16140,16140,0
|
|
20250113,091900,150610680,16140,16140,16140,16140,50
|
|
20250113,091800,149803680,16140,16140,16140,16140,0
|
|
20250113,091700,149803680,16140,16050,16140,16050,1073
|
|
20250113,091600,132524570,16070,16070,16070,16070,0
|
|
20250113,091500,132524570,16070,16070,16070,16070,1
|
|
20250113,091400,132508500,16100,16100,16100,16100,49
|
|
20250113,091300,131719600,16000,16000,16000,16000,0
|
|
20250113,091200,131719600,16000,15990,16000,15990,251
|
|
20250113,091100,127703610,15980,15980,15980,15980,0
|
|
20250113,091000,127703610,15980,15980,15980,15980,0
|
|
20250113,090900,127703610,15980,15970,16010,15970,148
|
|
20250113,090800,125339960,15940,16000,16000,15940,155
|
|
20250113,090700,122869110,15970,15970,16030,15970,185
|
|
20250113,090600,119909070,15960,15960,15960,15960,0
|
|
20250113,090500,119909070,15960,16050,16050,15960,105
|
|
20250113,090400,118228050,16050,16050,16050,16050,35
|
|
20250113,090300,117666300,15990,15990,15990,15990,0
|
|
20250113,090200,117666300,15990,15980,15990,15980,25
|
|
20250113,090100,117266710,15930,15930,15930,15930,0
|
|
20250113,090000,117266710,15930,15940,15940,15930,348
|