579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,183600,101635820,18430,18430,18430,18430,395
|
|
20250107,183500,101635820,18430,18430,18430,18430,0
|
|
20250107,183400,101635820,18430,18430,18430,18430,0
|
|
20250107,183300,101635820,18430,18430,18430,18430,0
|
|
20250107,183200,101635820,18430,18430,18430,18430,0
|
|
20250107,183100,101635820,18430,18430,18430,18430,0
|
|
20250107,183000,101635820,18430,18430,18430,18430,0
|
|
20250107,182900,101635820,18430,18430,18430,18430,0
|
|
20250107,182800,101635820,18430,18430,18430,18430,0
|
|
20250107,182700,101635820,18430,18430,18430,18430,0
|
|
20250107,182600,101635820,18430,18430,18430,18430,0
|
|
20250107,182500,101635820,18430,18430,18430,18430,0
|
|
20250107,182400,101635820,18430,18430,18430,18430,0
|
|
20250107,182300,101635820,18430,18430,18430,18430,0
|
|
20250107,182200,101635820,18430,18430,18430,18430,0
|
|
20250107,182100,101635820,18430,18430,18430,18430,0
|
|
20250107,182000,101635820,18430,18430,18430,18430,0
|
|
20250107,181900,101635820,18430,18430,18430,18430,0
|
|
20250107,181800,101635820,18430,18430,18430,18430,0
|
|
20250107,181700,101635820,18430,18430,18430,18430,0
|
|
20250107,181600,101635820,18430,18430,18430,18430,0
|
|
20250107,181500,101635820,18430,18430,18430,18430,0
|
|
20250107,181400,101635820,18430,18430,18430,18430,0
|
|
20250107,181300,101635820,18430,18430,18430,18430,0
|
|
20250107,181200,101635820,18430,18430,18430,18430,0
|
|
20250107,181100,101635820,18430,18430,18430,18430,0
|
|
20250107,181000,101635820,18430,18430,18430,18430,0
|
|
20250107,180900,101635820,18430,18430,18430,18430,0
|
|
20250107,180800,101635820,18430,18430,18430,18430,0
|
|
20250107,180700,101635820,18430,18430,18430,18430,0
|
|
20250107,180600,101635820,18430,18430,18430,18430,395
|
|
20250107,180500,101635820,18430,18430,18430,18430,0
|
|
20250107,180400,101635820,18430,18430,18430,18430,0
|
|
20250107,180300,101635820,18430,18430,18430,18430,0
|
|
20250107,180200,101635820,18430,18430,18430,18430,0
|
|
20250107,180100,101635820,18430,18430,18430,18430,0
|
|
20250107,180000,101635820,18430,18430,18430,18430,0
|
|
20250107,175900,101635820,18430,18430,18430,18430,0
|
|
20250107,175800,101635820,18430,18430,18430,18430,0
|
|
20250107,175700,101635820,18430,18430,18430,18430,0
|
|
20250107,175600,101635820,18430,18430,18430,18430,0
|
|
20250107,175500,101635820,18430,18430,18430,18430,0
|
|
20250107,175400,101635820,18430,18430,18430,18430,0
|
|
20250107,175300,101635820,18430,18430,18430,18430,0
|
|
20250107,175200,101635820,18430,18430,18430,18430,0
|
|
20250107,175100,101635820,18430,18430,18430,18430,0
|
|
20250107,175000,101635820,18430,18430,18430,18430,0
|
|
20250107,174900,101635820,18430,18430,18430,18430,0
|
|
20250107,174800,101635820,18430,18430,18430,18430,0
|
|
20250107,174700,101635820,18430,18430,18430,18430,0
|
|
20250107,174600,101635820,18430,18430,18430,18430,0
|
|
20250107,174500,101635820,18430,18430,18430,18430,0
|
|
20250107,174400,101635820,18430,18430,18430,18430,0
|
|
20250107,174300,101635820,18430,18430,18430,18430,0
|
|
20250107,174200,101635820,18430,18430,18430,18430,0
|
|
20250107,174100,101635820,18430,18430,18430,18430,0
|
|
20250107,174000,101635820,18430,18430,18430,18430,0
|
|
20250107,173900,101635820,18430,18430,18430,18430,0
|
|
20250107,173800,101635820,18430,18430,18430,18430,0
|
|
20250107,173700,101635820,18430,18430,18430,18430,0
|
|
20250107,173600,101635820,18430,18430,18430,18430,395
|
|
20250107,173500,101635820,18430,18430,18430,18430,0
|
|
20250107,173400,101635820,18430,18430,18430,18430,0
|
|
20250107,173300,101635820,18430,18430,18430,18430,0
|
|
20250107,173200,101635820,18430,18430,18430,18430,0
|
|
20250107,173100,101635820,18430,18430,18430,18430,0
|
|
20250107,173000,101635820,18430,18430,18430,18430,0
|
|
20250107,172900,101635820,18430,18430,18430,18430,0
|
|
20250107,172800,101635820,18430,18430,18430,18430,0
|
|
20250107,172700,101635820,18430,18430,18430,18430,0
|
|
20250107,172600,101635820,18430,18430,18430,18430,0
|
|
20250107,172500,101635820,18430,18430,18430,18430,0
|
|
20250107,172400,101635820,18430,18430,18430,18430,0
|
|
20250107,172300,101635820,18430,18430,18430,18430,0
|
|
20250107,172200,101635820,18430,18430,18430,18430,0
|
|
20250107,172100,101635820,18430,18430,18430,18430,0
|
|
20250107,172000,101635820,18430,18430,18430,18430,0
|
|
20250107,171900,101635820,18430,18430,18430,18430,0
|
|
20250107,171800,101635820,18430,18430,18430,18430,0
|
|
20250107,171700,101635820,18430,18430,18430,18430,0
|
|
20250107,171600,101635820,18430,18430,18430,18430,0
|
|
20250107,171500,101635820,18430,18430,18430,18430,0
|
|
20250107,171400,101635820,18430,18430,18430,18430,0
|
|
20250107,171300,101635820,18430,18430,18430,18430,0
|
|
20250107,171200,101635820,18430,18430,18430,18430,0
|
|
20250107,171100,101635820,18430,18430,18430,18430,0
|
|
20250107,171000,101635820,18430,18430,18430,18430,0
|
|
20250107,170900,101635820,18430,18430,18430,18430,0
|
|
20250107,170800,101635820,18430,18430,18430,18430,0
|
|
20250107,170700,101635820,18430,18430,18430,18430,0
|
|
20250107,170600,101635820,18430,18430,18430,18430,395
|
|
20250107,170500,101635820,18430,18430,18430,18430,0
|
|
20250107,170400,101635820,18430,18430,18430,18430,0
|
|
20250107,170300,101635820,18430,18430,18430,18430,0
|
|
20250107,170200,101635820,18430,18430,18430,18430,0
|
|
20250107,170100,101635820,18430,18430,18430,18430,0
|
|
20250107,170000,101635820,18430,18430,18430,18430,0
|
|
20250107,165900,101635820,18430,18430,18430,18430,0
|
|
20250107,165800,101635820,18430,18430,18430,18430,0
|
|
20250107,165700,101635820,18430,18430,18430,18430,0
|
|
20250107,165600,101635820,18430,18430,18430,18430,0
|
|
20250107,165500,101635820,18430,18430,18430,18430,0
|
|
20250107,165400,101635820,18430,18430,18430,18430,0
|
|
20250107,165300,101635820,18430,18430,18430,18430,0
|
|
20250107,165200,101635820,18430,18430,18430,18430,0
|
|
20250107,165100,101635820,18430,18430,18430,18430,0
|
|
20250107,165000,101635820,18430,18430,18430,18430,0
|
|
20250107,164900,101635820,18430,18430,18430,18430,0
|
|
20250107,164800,101635820,18430,18430,18430,18430,0
|
|
20250107,164700,101635820,18430,18430,18430,18430,0
|
|
20250107,164600,101635820,18430,18430,18430,18430,0
|
|
20250107,164500,101635820,18430,18430,18430,18430,0
|
|
20250107,164400,101635820,18430,18430,18430,18430,0
|
|
20250107,164300,101635820,18430,18430,18430,18430,0
|
|
20250107,164200,101635820,18430,18430,18430,18430,0
|
|
20250107,164100,101635820,18430,18430,18430,18430,0
|
|
20250107,164000,101635820,18430,18430,18430,18430,0
|
|
20250107,163900,101635820,18430,18430,18430,18430,0
|
|
20250107,163800,101635820,18430,18430,18430,18430,0
|
|
20250107,163700,101635820,18430,18430,18430,18430,0
|
|
20250107,163600,101635820,18430,18430,18430,18430,395
|
|
20250107,163500,101635820,18430,18430,18430,18430,0
|
|
20250107,163400,101635820,18430,18430,18430,18430,0
|
|
20250107,163300,101635820,18430,18430,18430,18430,0
|
|
20250107,163200,101635820,18430,18430,18430,18430,0
|
|
20250107,163100,101635820,18430,18430,18430,18430,0
|
|
20250107,163000,101635820,18430,18430,18430,18430,0
|
|
20250107,162900,101635820,18430,18430,18430,18430,0
|
|
20250107,162800,101635820,18430,18430,18430,18430,0
|
|
20250107,162700,101635820,18430,18430,18430,18430,0
|
|
20250107,162600,101635820,18430,18430,18430,18430,0
|
|
20250107,162500,101635820,18430,18430,18430,18430,0
|
|
20250107,162400,101635820,18430,18430,18430,18430,0
|
|
20250107,162300,101635820,18430,18430,18430,18430,0
|
|
20250107,162200,101635820,18430,18430,18430,18430,0
|
|
20250107,162100,101635820,18430,18430,18430,18430,0
|
|
20250107,162000,101635820,18430,18430,18430,18430,0
|
|
20250107,161900,101635820,18430,18430,18430,18430,0
|
|
20250107,161800,101635820,18430,18430,18430,18430,0
|
|
20250107,161700,101635820,18430,18430,18430,18430,0
|
|
20250107,161600,101635820,18430,18430,18430,18430,0
|
|
20250107,161500,101635820,18430,18430,18430,18430,0
|
|
20250107,161400,101635820,18430,18430,18430,18430,0
|
|
20250107,161300,101635820,18430,18430,18430,18430,0
|
|
20250107,161200,101635820,18430,18430,18430,18430,0
|
|
20250107,161100,101635820,18430,18430,18430,18430,0
|
|
20250107,161000,101635820,18430,18430,18430,18430,0
|
|
20250107,160900,101635820,18430,18430,18430,18430,0
|
|
20250107,160800,101635820,18430,18430,18430,18430,0
|
|
20250107,160700,101635820,18430,18430,18430,18430,0
|
|
20250107,160600,101635820,18430,18430,18430,18430,395
|
|
20250107,160500,101635820,18430,18430,18430,18430,0
|
|
20250107,160400,101635820,18430,18430,18430,18430,0
|
|
20250107,160300,101635820,18430,18430,18430,18430,0
|
|
20250107,160200,101635820,18430,18430,18430,18430,0
|
|
20250107,160100,101635820,18430,18430,18430,18430,0
|
|
20250107,160000,101635820,18430,18430,18430,18430,0
|
|
20250107,155900,101635820,18430,18430,18430,18430,0
|
|
20250107,155800,101635820,18430,18430,18430,18430,0
|
|
20250107,155700,101635820,18430,18430,18430,18430,0
|
|
20250107,155600,101635820,18430,18430,18430,18430,0
|
|
20250107,155500,101635820,18430,18430,18430,18430,0
|
|
20250107,155400,101635820,18430,18430,18430,18430,0
|
|
20250107,155300,101635820,18430,18430,18430,18430,0
|
|
20250107,155200,101635820,18430,18430,18430,18430,0
|
|
20250107,155100,101635820,18430,18430,18430,18430,0
|
|
20250107,155000,101635820,18430,18430,18430,18430,0
|
|
20250107,154900,101635820,18430,18430,18430,18430,0
|
|
20250107,154800,101635820,18430,18430,18430,18430,0
|
|
20250107,154700,101635820,18430,18430,18430,18430,0
|
|
20250107,154600,101635820,18430,18430,18430,18430,0
|
|
20250107,154500,101635820,18430,18430,18430,18430,0
|
|
20250107,154400,101635820,18430,18430,18430,18430,0
|
|
20250107,154300,101635820,18430,18430,18430,18430,0
|
|
20250107,154200,101635820,18430,18430,18430,18430,0
|
|
20250107,154100,101635820,18430,18430,18430,18430,0
|
|
20250107,154000,101635820,18430,18430,18430,18430,0
|
|
20250107,153900,101635820,18430,18430,18430,18430,0
|
|
20250107,153800,101635820,18430,18430,18430,18430,0
|
|
20250107,153700,101635820,18430,18430,18430,18430,0
|
|
20250107,153600,101635820,18430,18430,18430,18430,395
|
|
20250107,153500,101635820,18430,18430,18430,18430,0
|
|
20250107,153400,101635820,18430,18430,18430,18430,0
|
|
20250107,153300,101635820,18430,18430,18430,18430,0
|
|
20250107,153200,101635820,18430,18430,18430,18430,0
|
|
20250107,153100,101635820,18430,18430,18430,18430,0
|
|
20250107,153000,101635820,18430,18430,18430,18430,395
|
|
20250107,152900,94355970,18400,18400,18400,18400,0
|
|
20250107,152800,94355970,18400,18400,18400,18400,0
|
|
20250107,152700,94355970,18400,18400,18400,18400,0
|
|
20250107,152600,94355970,18400,18400,18400,18400,0
|
|
20250107,152500,94355970,18400,18400,18400,18400,0
|
|
20250107,152400,94355970,18400,18400,18400,18400,0
|
|
20250107,152300,94355970,18400,18400,18400,18400,0
|
|
20250107,152200,94355970,18400,18400,18400,18400,0
|
|
20250107,152100,94355970,18400,18400,18400,18400,0
|
|
20250107,152000,94355970,18400,18400,18400,18400,0
|
|
20250107,151900,94355970,18400,18400,18400,18400,8
|
|
20250107,151800,94208770,18400,18400,18400,18400,0
|
|
20250107,151700,94208770,18400,18400,18400,18400,0
|
|
20250107,151600,94208770,18400,18400,18400,18400,2
|
|
20250107,151500,94171970,18300,18390,18400,18300,596
|
|
20250107,151400,83210720,18300,18300,18300,18300,2
|
|
20250107,151300,83174120,18300,18300,18300,18300,1
|
|
20250107,151200,83155820,18390,18390,18390,18390,0
|
|
20250107,151100,83155820,18390,18390,18390,18390,0
|
|
20250107,151000,83155820,18390,18300,18390,18300,11
|
|
20250107,150900,82953620,18390,18390,18390,18390,0
|
|
20250107,150800,82953620,18390,18390,18390,18390,0
|
|
20250107,150700,82953620,18390,18390,18390,18390,5
|
|
20250107,150600,82861670,18390,18350,18390,18350,51
|
|
20250107,150500,81925750,18350,18350,18350,18350,13
|
|
20250107,150400,81687200,18350,18300,18350,18300,2
|
|
20250107,150300,81650550,18300,18300,18300,18300,0
|
|
20250107,150200,81650550,18300,18300,18300,18300,2
|
|
20250107,150100,81613950,18310,18310,18310,18310,0
|
|
20250107,150000,81613950,18310,18300,18310,18300,12
|
|
20250107,145900,81394290,18300,18300,18300,18300,46
|
|
20250107,145800,80552490,18300,18300,18300,18300,4
|
|
20250107,145700,80479290,18300,18300,18300,18300,55
|
|
20250107,145600,79472790,18300,18300,18300,18300,1
|
|
20250107,145500,79454490,18300,18300,18300,18300,0
|
|
20250107,145400,79454490,18300,18300,18300,18300,3
|
|
20250107,145300,79399590,18310,18310,18310,18310,3
|
|
20250107,145200,79344660,18300,18300,18300,18300,1
|
|
20250107,145100,79326360,18300,18300,18300,18300,0
|
|
20250107,145000,79326360,18300,18300,18300,18300,1
|
|
20250107,144900,79308060,18300,18300,18300,18300,2
|
|
20250107,144800,79271460,18300,18300,18300,18300,0
|
|
20250107,144700,79271460,18300,18300,18300,18300,0
|
|
20250107,144600,79271460,18300,18300,18300,18300,0
|
|
20250107,144500,79271460,18300,18300,18300,18300,0
|
|
20250107,144400,79271460,18300,18300,18300,18300,4
|
|
20250107,144300,79198260,18300,18300,18300,18300,1
|
|
20250107,144200,79179960,18300,18300,18300,18300,0
|
|
20250107,144100,79179960,18300,18300,18300,18300,0
|
|
20250107,144000,79179960,18300,18300,18300,18300,0
|
|
20250107,143900,79179960,18300,18300,18300,18300,1
|
|
20250107,143800,79161660,18300,18300,18300,18300,0
|
|
20250107,143700,79161660,18300,18300,18300,18300,1
|
|
20250107,143600,79143360,18300,18300,18300,18300,0
|
|
20250107,143500,79143360,18300,18300,18300,18300,1
|
|
20250107,143400,79125060,18300,18300,18300,18300,5
|
|
20250107,143300,79033560,18300,18300,18300,18300,0
|
|
20250107,143200,79033560,18300,18300,18300,18300,0
|
|
20250107,143100,79033560,18300,18300,18300,18300,0
|
|
20250107,143000,79033560,18300,18300,18300,18300,2
|
|
20250107,142900,78996960,18300,18300,18300,18300,7
|
|
20250107,142800,78868860,18300,18300,18300,18300,1
|
|
20250107,142700,78850560,18300,18300,18300,18300,0
|
|
20250107,142600,78850560,18300,18300,18300,18300,0
|
|
20250107,142500,78850560,18300,18300,18300,18300,0
|
|
20250107,142400,78850560,18300,18300,18300,18300,3
|
|
20250107,142300,78795660,18300,18300,18300,18300,0
|
|
20250107,142200,78795660,18300,18300,18300,18300,0
|
|
20250107,142100,78795660,18300,18300,18300,18300,1
|
|
20250107,142000,78777360,18300,18300,18300,18300,1
|
|
20250107,141900,78759060,18300,18300,18300,18300,2
|
|
20250107,141800,78722460,18300,18300,18300,18300,0
|
|
20250107,141700,78722460,18300,18300,18300,18300,0
|
|
20250107,141600,78722460,18300,18300,18300,18300,1
|
|
20250107,141500,78704160,18300,18300,18300,18300,0
|
|
20250107,141400,78704160,18300,18300,18300,18300,4
|
|
20250107,141300,78630960,18300,18300,18300,18300,1
|
|
20250107,141200,78612660,18310,18310,18310,18310,0
|
|
20250107,141100,78612660,18310,18310,18310,18310,0
|
|
20250107,141000,78612660,18310,18310,18310,18310,0
|
|
20250107,140900,78612660,18310,18310,18310,18310,0
|
|
20250107,140800,78612660,18310,18310,18310,18310,1
|
|
20250107,140700,78594350,18310,18310,18310,18310,1
|
|
20250107,140600,78576040,18310,18310,18310,18310,0
|
|
20250107,140500,78576040,18310,18310,18310,18310,1
|
|
20250107,140400,78557730,18310,18310,18310,18310,4
|
|
20250107,140300,78484490,18310,18310,18310,18310,0
|
|
20250107,140200,78484490,18310,18310,18310,18310,1
|
|
20250107,140100,78466180,18310,18310,18310,18310,0
|
|
20250107,140000,78466180,18310,18310,18310,18310,0
|
|
20250107,135900,78466180,18310,18310,18310,18310,1
|
|
20250107,135800,78447870,18340,18340,18340,18340,0
|
|
20250107,135700,78447870,18340,18340,18340,18340,0
|
|
20250107,135600,78447870,18340,18340,18340,18340,0
|
|
20250107,135500,78447870,18340,18340,18340,18340,0
|
|
20250107,135400,78447870,18340,18340,18340,18340,0
|
|
20250107,135300,78447870,18340,18310,18340,18310,2
|
|
20250107,135200,78411220,18330,18330,18330,18330,3
|
|
20250107,135100,78356230,18340,18340,18340,18340,0
|
|
20250107,135000,78356230,18340,18340,18340,18340,0
|
|
20250107,134900,78356230,18340,18340,18340,18340,0
|
|
20250107,134800,78356230,18340,18340,18340,18340,0
|
|
20250107,134700,78356230,18340,18340,18340,18340,0
|
|
20250107,134600,78356230,18340,18340,18340,18340,1
|
|
20250107,134500,78337890,18330,18310,18330,18310,4
|
|
20250107,134400,78264610,18310,18310,18310,18310,0
|
|
20250107,134300,78264610,18310,18310,18310,18310,4
|
|
20250107,134200,78191370,18320,18320,18320,18320,0
|
|
20250107,134100,78191370,18320,18320,18320,18320,0
|
|
20250107,134000,78191370,18320,18320,18320,18320,2
|
|
20250107,133900,78154730,18310,18310,18310,18310,0
|
|
20250107,133800,78154730,18310,18310,18310,18310,3
|
|
20250107,133700,78099800,18310,18310,18310,18310,0
|
|
20250107,133600,78099800,18310,18310,18310,18310,2
|
|
20250107,133500,78063180,18310,18310,18310,18310,0
|
|
20250107,133400,78063180,18310,18310,18310,18310,0
|
|
20250107,133300,78063180,18310,18310,18310,18310,0
|
|
20250107,133200,78063180,18310,18310,18310,18310,0
|
|
20250107,133100,78063180,18310,18310,18310,18310,0
|
|
20250107,133000,78063180,18310,18310,18310,18310,1
|
|
20250107,132900,78044870,18350,18350,18350,18350,0
|
|
20250107,132800,78044870,18350,18350,18350,18350,0
|
|
20250107,132700,78044870,18350,18350,18350,18350,0
|
|
20250107,132600,78044870,18350,18350,18350,18350,0
|
|
20250107,132500,78044870,18350,18350,18350,18350,0
|
|
20250107,132400,78044870,18350,18350,18350,18350,0
|
|
20250107,132300,78044870,18350,18310,18350,18310,8
|
|
20250107,132200,77898320,18310,18310,18310,18310,1
|
|
20250107,132100,77880010,18310,18310,18310,18310,1
|
|
20250107,132000,77861700,18310,18310,18310,18310,0
|
|
20250107,131900,77861700,18310,18310,18310,18310,0
|
|
20250107,131800,77861700,18310,18310,18310,18310,0
|
|
20250107,131700,77861700,18310,18310,18310,18310,0
|
|
20250107,131600,77861700,18310,18310,18310,18310,13
|
|
20250107,131500,77623670,18300,18300,18300,18300,0
|
|
20250107,131400,77623670,18300,18300,18300,18300,0
|
|
20250107,131300,77623670,18300,18300,18300,18300,2
|
|
20250107,131200,77587070,18300,18300,18300,18300,0
|
|
20250107,131100,77587070,18300,18300,18300,18300,0
|
|
20250107,131000,77587070,18300,18300,18300,18300,0
|
|
20250107,130900,77587070,18300,18300,18300,18300,0
|
|
20250107,130800,77587070,18300,18300,18300,18300,1
|
|
20250107,130700,77568770,18350,18350,18350,18350,0
|
|
20250107,130600,77568770,18350,18350,18350,18350,0
|
|
20250107,130500,77568770,18350,18350,18350,18350,0
|
|
20250107,130400,77568770,18350,18350,18350,18350,0
|
|
20250107,130300,77568770,18350,18350,18350,18350,0
|
|
20250107,130200,77568770,18350,18350,18350,18350,0
|
|
20250107,130100,77568770,18350,18350,18350,18350,0
|
|
20250107,130000,77568770,18350,18290,18350,18290,5
|
|
20250107,125900,77477260,18350,18310,18350,18310,4
|
|
20250107,125800,77403960,18300,18300,18300,18300,0
|
|
20250107,125700,77403960,18300,18300,18300,18300,4
|
|
20250107,125600,77330760,18290,18290,18290,18290,0
|
|
20250107,125500,77330760,18290,18290,18290,18290,3
|
|
20250107,125400,77275890,18290,18290,18290,18290,0
|
|
20250107,125300,77275890,18290,18290,18290,18290,1
|
|
20250107,125200,77257600,18290,18300,18300,18290,4
|
|
20250107,125100,77184430,18290,18290,18290,18290,2
|
|
20250107,125000,77147850,18290,18290,18290,18290,6
|
|
20250107,124900,77038110,18290,18290,18290,18290,0
|
|
20250107,124800,77038110,18290,18290,18290,18290,0
|
|
20250107,124700,77038110,18290,18290,18290,18290,1
|
|
20250107,124600,77019820,18290,18290,18290,18290,1
|
|
20250107,124500,77001530,18290,18290,18290,18290,6
|
|
20250107,124400,76891790,18300,18300,18300,18300,1
|
|
20250107,124300,76873490,18290,18290,18290,18290,1
|
|
20250107,124200,76855200,18290,18290,18290,18290,4
|
|
20250107,124100,76782040,18290,18290,18290,18290,0
|
|
20250107,124000,76782040,18290,18290,18290,18290,15
|
|
20250107,123900,76507690,18290,18290,18290,18290,0
|
|
20250107,123800,76507690,18290,18290,18290,18290,0
|
|
20250107,123700,76507690,18290,18290,18290,18290,1
|
|
20250107,123600,76489400,18310,18310,18310,18310,1
|
|
20250107,123500,76471090,18290,18290,18290,18290,0
|
|
20250107,123400,76471090,18290,18290,18290,18290,0
|
|
20250107,123300,76471090,18290,18290,18290,18290,0
|
|
20250107,123200,76471090,18290,18290,18290,18290,0
|
|
20250107,123100,76471090,18290,18290,18290,18290,1
|
|
20250107,123000,76452800,18300,18300,18300,18300,0
|
|
20250107,122900,76452800,18300,18290,18300,18290,2
|
|
20250107,122800,76416210,18290,18290,18290,18290,1
|
|
20250107,122700,76397920,18290,18290,18290,18290,2
|
|
20250107,122600,76361340,18290,18290,18290,18290,0
|
|
20250107,122500,76361340,18290,18290,18290,18290,0
|
|
20250107,122400,76361340,18290,18290,18290,18290,0
|
|
20250107,122300,76361340,18290,18290,18290,18290,0
|
|
20250107,122200,76361340,18290,18290,18290,18290,8
|
|
20250107,122100,76215020,18300,18290,18300,18290,2
|
|
20250107,122000,76178430,18290,18300,18300,18290,68
|
|
20250107,121900,74934240,18300,18300,18300,18300,0
|
|
20250107,121800,74934240,18300,18300,18300,18300,0
|
|
20250107,121700,74934240,18300,18300,18300,18300,0
|
|
20250107,121600,74934240,18300,18300,18300,18300,3
|
|
20250107,121500,74879340,18290,18290,18290,18290,9
|
|
20250107,121400,74714730,18290,18290,18290,18290,1
|
|
20250107,121300,74696440,18300,18300,18300,18300,1
|
|
20250107,121200,74678140,18300,18300,18300,18300,1
|
|
20250107,121100,74659840,18300,18300,18300,18300,0
|
|
20250107,121000,74659840,18300,18300,18300,18300,0
|
|
20250107,120900,74659840,18300,18300,18300,18300,1
|
|
20250107,120800,74641540,18290,18290,18290,18290,0
|
|
20250107,120700,74641540,18290,18290,18290,18290,1
|
|
20250107,120600,74623250,18290,18290,18300,18290,3
|
|
20250107,120500,74568370,18300,18300,18300,18300,2
|
|
20250107,120400,74531770,18290,18290,18290,18290,0
|
|
20250107,120300,74531770,18290,18290,18290,18290,0
|
|
20250107,120200,74531770,18290,18300,18300,18290,7
|
|
20250107,120100,74403720,18290,18290,18290,18290,1
|
|
20250107,120000,74385430,18310,18310,18310,18310,0
|
|
20250107,115900,74385430,18310,18310,18310,18310,0
|
|
20250107,115800,74385430,18310,18310,18310,18310,1
|
|
20250107,115700,74367120,18290,18290,18290,18290,0
|
|
20250107,115600,74367120,18290,18290,18290,18290,0
|
|
20250107,115500,74367120,18290,18290,18290,18290,0
|
|
20250107,115400,74367120,18290,18290,18290,18290,0
|
|
20250107,115300,74367120,18290,18290,18290,18290,0
|
|
20250107,115200,74367120,18290,18290,18290,18290,1
|
|
20250107,115100,74348830,18340,18340,18340,18340,0
|
|
20250107,115000,74348830,18340,18340,18340,18340,1
|
|
20250107,114900,74330490,18290,18290,18290,18290,0
|
|
20250107,114800,74330490,18290,18290,18290,18290,1
|
|
20250107,114700,74312200,18280,18280,18280,18280,0
|
|
20250107,114600,74312200,18280,18280,18280,18280,0
|
|
20250107,114500,74312200,18280,18280,18280,18280,0
|
|
20250107,114400,74312200,18280,18280,18350,18280,240
|
|
20250107,114300,69911070,18340,18340,18340,18340,1
|
|
20250107,114200,69892730,18320,18320,18320,18320,6
|
|
20250107,114100,69782810,18320,18320,18320,18320,1
|
|
20250107,114000,69764490,18320,18320,18320,18320,0
|
|
20250107,113900,69764490,18320,18320,18320,18320,0
|
|
20250107,113800,69764490,18320,18320,18320,18320,1
|
|
20250107,113700,69746170,18320,18320,18320,18320,0
|
|
20250107,113600,69746170,18320,18320,18320,18320,2
|
|
20250107,113500,69709530,18340,18340,18340,18340,1
|
|
20250107,113400,69691190,18330,18330,18330,18330,2
|
|
20250107,113300,69654530,18320,18320,18320,18320,1
|
|
20250107,113200,69636210,18320,18320,18320,18320,0
|
|
20250107,113100,69636210,18320,18320,18320,18320,3
|
|
20250107,113000,69581250,18320,18320,18320,18320,1
|
|
20250107,112900,69562930,18320,18320,18320,18320,1
|
|
20250107,112800,69544610,18330,18330,18330,18330,0
|
|
20250107,112700,69544610,18330,18330,18330,18330,1
|
|
20250107,112600,69526280,18290,18290,18290,18290,0
|
|
20250107,112500,69526280,18290,18300,18300,18290,80
|
|
20250107,112400,68062480,18300,18300,18300,18300,36
|
|
20250107,112300,67403680,18300,18300,18300,18300,0
|
|
20250107,112200,67403680,18300,18310,18310,18300,10
|
|
20250107,112100,67220640,18310,18310,18310,18310,1
|
|
20250107,112000,67202330,18330,18330,18330,18330,1
|
|
20250107,111900,67184000,18310,18310,18310,18310,1
|
|
20250107,111800,67165690,18320,18320,18320,18320,0
|
|
20250107,111700,67165690,18320,18320,18320,18320,4
|
|
20250107,111600,67092410,18320,18330,18340,18320,4
|
|
20250107,111500,67019080,18320,18320,18320,18320,1
|
|
20250107,111400,67000760,18320,18320,18320,18320,0
|
|
20250107,111300,67000760,18320,18320,18320,18320,1
|
|
20250107,111200,66982440,18320,18320,18320,18320,1
|
|
20250107,111100,66964120,18310,18310,18310,18310,4
|
|
20250107,111000,66890880,18310,18310,18310,18310,0
|
|
20250107,110900,66890880,18310,18310,18310,18310,0
|
|
20250107,110800,66890880,18310,18310,18310,18310,0
|
|
20250107,110700,66890880,18310,18310,18310,18310,1
|
|
20250107,110600,66872570,18300,18300,18300,18300,0
|
|
20250107,110500,66872570,18300,18300,18300,18300,2
|
|
20250107,110400,66835970,18340,18340,18340,18340,1
|
|
20250107,110300,66817630,18300,18340,18340,18300,21
|
|
20250107,110200,66432930,18350,18350,18350,18350,0
|
|
20250107,110100,66432930,18350,18300,18350,18300,116
|
|
20250107,110000,64306700,18330,18330,18330,18320,40
|
|
20250107,105900,63573510,18320,18300,18320,18300,2
|
|
20250107,105800,63536890,18330,18330,18330,18330,0
|
|
20250107,105700,63536890,18330,18300,18330,18280,8
|
|
20250107,105600,63390540,18270,18270,18270,18270,0
|
|
20250107,105500,63390540,18270,18270,18270,18270,2
|
|
20250107,105400,63354000,18310,18310,18310,18310,0
|
|
20250107,105300,63354000,18310,18270,18310,18270,2
|
|
20250107,105200,63317420,18330,18330,18330,18330,0
|
|
20250107,105100,63317420,18330,18330,18330,18330,0
|
|
20250107,105000,63317420,18330,18330,18330,18330,0
|
|
20250107,104900,63317420,18330,18330,18330,18330,1
|
|
20250107,104800,63299090,18330,18330,18330,18330,0
|
|
20250107,104700,63299090,18330,18330,18330,18330,0
|
|
20250107,104600,63299090,18330,18290,18330,18290,6
|
|
20250107,104500,63189260,18270,18270,18270,18270,1
|
|
20250107,104400,63170990,18270,18270,18270,18270,3
|
|
20250107,104300,63116180,18270,18300,18300,18270,21
|
|
20250107,104200,62732150,18300,18300,18300,18300,0
|
|
20250107,104100,62732150,18300,18300,18300,18300,1
|
|
20250107,104000,62713850,18270,18260,18270,18260,4
|
|
20250107,103900,62640780,18270,18270,18270,18270,1
|
|
20250107,103800,62622510,18260,18260,18260,18260,0
|
|
20250107,103700,62622510,18260,18260,18260,18260,1
|
|
20250107,103600,62604250,18260,18260,18260,18260,1
|
|
20250107,103500,62585990,18260,18260,18260,18260,1
|
|
20250107,103400,62567730,18270,18270,18270,18270,1
|
|
20250107,103300,62549460,18260,18260,18260,18260,0
|
|
20250107,103200,62549460,18260,18260,18260,18260,0
|
|
20250107,103100,62549460,18260,18260,18260,18260,0
|
|
20250107,103000,62549460,18260,18280,18280,18260,180
|
|
20250107,102900,59259320,18280,18280,18280,18280,0
|
|
20250107,102800,59259320,18280,18280,18280,18280,0
|
|
20250107,102700,59259320,18280,18280,18280,18280,0
|
|
20250107,102600,59259320,18280,18330,18330,18280,2
|
|
20250107,102500,59222710,18340,18340,18340,18340,0
|
|
20250107,102400,59222710,18340,18320,18340,18320,4
|
|
20250107,102300,59149410,18320,18280,18320,18280,2
|
|
20250107,102200,59112810,18280,18280,18280,18280,1
|
|
20250107,102100,59094530,18340,18340,18340,18340,0
|
|
20250107,102000,59094530,18340,18340,18340,18340,0
|
|
20250107,101900,59094530,18340,18340,18340,18340,0
|
|
20250107,101800,59094530,18340,18340,18340,18340,1
|
|
20250107,101700,59076190,18340,18340,18340,18340,0
|
|
20250107,101600,59076190,18340,18340,18340,18340,1
|
|
20250107,101500,59057850,18320,18320,18340,18240,6
|
|
20250107,101400,58947980,18330,18240,18330,18240,2
|
|
20250107,101300,58911410,18240,18240,18240,18240,1
|
|
20250107,101200,58893170,18340,18340,18340,18340,2
|
|
20250107,101100,58856490,18340,18340,18340,18340,0
|
|
20250107,101000,58856490,18340,18340,18340,18340,1
|
|
20250107,100900,58838150,18350,18350,18350,18350,0
|
|
20250107,100800,58838150,18350,18240,18350,18240,6
|
|
20250107,100700,58728220,18320,18320,18320,18320,1
|
|
20250107,100600,58709900,18340,18340,18340,18340,0
|
|
20250107,100500,58709900,18340,18340,18340,18340,0
|
|
20250107,100400,58709900,18340,18340,18340,18340,0
|
|
20250107,100300,58709900,18340,18340,18340,18340,1
|
|
20250107,100200,58691560,18350,18350,18350,18350,0
|
|
20250107,100100,58691560,18350,18330,18350,18330,4
|
|
20250107,100000,58618220,18230,18230,18230,18230,6
|
|
20250107,095900,58508840,18350,18350,18350,18350,0
|
|
20250107,095800,58508840,18350,18350,18350,18350,0
|
|
20250107,095700,58508840,18350,18350,18350,18350,0
|
|
20250107,095600,58508840,18350,18350,18350,18350,0
|
|
20250107,095500,58508840,18350,18350,18350,18350,1
|
|
20250107,095400,58490490,18350,18350,18350,18350,0
|
|
20250107,095300,58490490,18350,18350,18350,18350,1
|
|
20250107,095200,58472140,18340,18340,18340,18340,0
|
|
20250107,095100,58472140,18340,18340,18340,18340,0
|
|
20250107,095000,58472140,18340,18340,18340,18340,83
|
|
20250107,094900,56949920,18340,18340,18340,18340,1
|
|
20250107,094800,56931580,18330,18330,18330,18330,116
|
|
20250107,094700,54805300,18330,18330,18330,18330,2
|
|
20250107,094600,54768640,18310,18310,18310,18310,40
|
|
20250107,094500,54036240,18310,18310,18310,18310,1
|
|
20250107,094400,54017930,18210,18210,18210,18210,175
|
|
20250107,094300,50831180,18330,18330,18330,18330,0
|
|
20250107,094200,50831180,18330,18330,18330,18330,0
|
|
20250107,094100,50831180,18330,18330,18330,18330,0
|
|
20250107,094000,50831180,18330,18330,18330,18330,1
|
|
20250107,093900,50812850,18210,18260,18260,18210,50
|
|
20250107,093800,49902190,18360,18360,18360,18360,0
|
|
20250107,093700,49902190,18360,18360,18360,18360,0
|
|
20250107,093600,49902190,18360,18300,18360,18260,243
|
|
20250107,093500,45462280,18400,18400,18400,18400,0
|
|
20250107,093400,45462280,18400,18400,18400,18400,0
|
|
20250107,093300,45462280,18400,18400,18400,18400,0
|
|
20250107,093200,45462280,18400,18410,18410,18300,74
|
|
20250107,093100,44107760,18350,18350,18350,18350,100
|
|
20250107,093000,42272760,18420,18300,18430,18300,519
|
|
20250107,092900,32774810,18440,18320,18440,18300,1011
|
|
20250107,092800,14269580,18320,18320,18320,18320,0
|
|
20250107,092700,14269580,18320,18460,18460,18320,60
|
|
20250107,092600,13163380,18460,18460,18460,18460,0
|
|
20250107,092500,13163380,18460,18460,18460,18460,0
|
|
20250107,092400,13163380,18460,18460,18460,18460,4
|
|
20250107,092300,13089540,18470,18470,18470,18470,0
|
|
20250107,092200,13089540,18470,18310,18470,18310,6
|
|
20250107,092100,12979360,18470,18470,18470,18470,0
|
|
20250107,092000,12979360,18470,18470,18470,18470,3
|
|
20250107,091900,12923950,18470,18470,18470,18470,0
|
|
20250107,091800,12923950,18470,18470,18470,18470,0
|
|
20250107,091700,12923950,18470,18470,18470,18470,1
|
|
20250107,091600,12905480,18480,18480,18480,18480,0
|
|
20250107,091500,12905480,18480,18480,18480,18480,1
|
|
20250107,091400,12887000,18440,18440,18440,18440,10
|
|
20250107,091300,12702600,18460,18460,18460,18460,10
|
|
20250107,091200,12518000,18480,18480,18480,18480,10
|
|
20250107,091100,12333200,18490,18370,18490,18370,446
|
|
20250107,091000,4139030,18370,18370,18370,18370,0
|
|
20250107,090900,4139030,18370,18370,18370,18370,11
|
|
20250107,090800,3936960,18370,18370,18370,18370,0
|
|
20250107,090700,3936960,18370,18310,18370,18300,201
|
|
20250107,090600,257230,18370,18370,18370,18370,0
|
|
20250107,090500,257230,18370,18370,18370,18370,0
|
|
20250107,090400,257230,18370,18370,18370,18370,0
|
|
20250107,090300,257230,18370,18370,18370,18370,0
|
|
20250107,090200,257230,18370,18370,18370,18370,8
|
|
20250107,090100,110270,18370,18370,18370,18370,1
|
|
20250107,090000,91900,18380,18380,18380,18380,5
|