632 lines
33 KiB
CSV
632 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,192800,1614866220,12880,12880,12880,12880,0
|
|
20250116,192700,1614866220,12880,12880,12880,12880,0
|
|
20250116,192600,1614866220,12880,12880,12880,12880,0
|
|
20250116,192500,1614866220,12880,12880,12880,12880,0
|
|
20250116,192400,1614866220,12880,12880,12880,12880,0
|
|
20250116,192300,1614866220,12880,12880,12880,12880,0
|
|
20250116,192200,1614866220,12880,12880,12880,12880,0
|
|
20250116,192100,1614866220,12880,12880,12880,12880,0
|
|
20250116,192000,1614866220,12880,12880,12880,12880,0
|
|
20250116,191900,1614866220,12880,12880,12880,12880,0
|
|
20250116,191800,1614866220,12880,12880,12880,12880,0
|
|
20250116,191700,1614866220,12880,12880,12880,12880,0
|
|
20250116,191600,1614866220,12880,12880,12880,12880,0
|
|
20250116,191500,1614866220,12880,12880,12880,12880,0
|
|
20250116,191400,1614866220,12880,12880,12880,12880,0
|
|
20250116,191300,1614866220,12880,12880,12880,12880,0
|
|
20250116,191200,1614866220,12880,12880,12880,12880,0
|
|
20250116,191100,1614866220,12880,12880,12880,12880,0
|
|
20250116,191000,1614866220,12880,12880,12880,12880,0
|
|
20250116,190900,1614866220,12880,12880,12880,12880,0
|
|
20250116,190800,1614866220,12880,12880,12880,12880,0
|
|
20250116,190700,1614866220,12880,12880,12880,12880,0
|
|
20250116,190600,1614866220,12880,12880,12880,12880,0
|
|
20250116,190500,1614866220,12880,12880,12880,12880,0
|
|
20250116,190400,1614866220,12880,12880,12880,12880,0
|
|
20250116,190300,1614866220,12880,12880,12880,12880,0
|
|
20250116,190200,1614866220,12880,12880,12880,12880,0
|
|
20250116,190100,1614866220,12880,12880,12880,12880,0
|
|
20250116,190000,1614866220,12880,12880,12880,12880,0
|
|
20250116,185900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,185800,1614866220,12880,12880,12880,12880,0
|
|
20250116,185700,1614866220,12880,12880,12880,12880,0
|
|
20250116,185600,1614866220,12880,12880,12880,12880,0
|
|
20250116,185500,1614866220,12880,12880,12880,12880,0
|
|
20250116,185400,1614866220,12880,12880,12880,12880,0
|
|
20250116,185300,1614866220,12880,12880,12880,12880,0
|
|
20250116,185200,1614866220,12880,12880,12880,12880,0
|
|
20250116,185100,1614866220,12880,12880,12880,12880,0
|
|
20250116,185000,1614866220,12880,12880,12880,12880,0
|
|
20250116,184900,1614866220,12880,12880,12880,12880,0
|
|
20250116,184800,1614866220,12880,12880,12880,12880,0
|
|
20250116,184700,1614866220,12880,12880,12880,12880,0
|
|
20250116,184600,1614866220,12880,12880,12880,12880,0
|
|
20250116,184500,1614866220,12880,12880,12880,12880,0
|
|
20250116,184400,1614866220,12880,12880,12880,12880,0
|
|
20250116,184300,1614866220,12880,12880,12880,12880,0
|
|
20250116,184200,1614866220,12880,12880,12880,12880,0
|
|
20250116,184100,1614866220,12880,12880,12880,12880,0
|
|
20250116,184000,1614866220,12880,12880,12880,12880,0
|
|
20250116,183900,1614866220,12880,12880,12880,12880,0
|
|
20250116,183800,1614866220,12880,12880,12880,12880,0
|
|
20250116,183700,1614866220,12880,12880,12880,12880,0
|
|
20250116,183600,1614866220,12880,12880,12880,12880,0
|
|
20250116,183500,1614866220,12880,12880,12880,12880,0
|
|
20250116,183400,1614866220,12880,12880,12880,12880,0
|
|
20250116,183300,1614866220,12880,12880,12880,12880,0
|
|
20250116,183200,1614866220,12880,12880,12880,12880,0
|
|
20250116,183100,1614866220,12880,12880,12880,12880,0
|
|
20250116,183000,1614866220,12880,12880,12880,12880,0
|
|
20250116,182900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,182800,1614866220,12880,12880,12880,12880,0
|
|
20250116,182700,1614866220,12880,12880,12880,12880,0
|
|
20250116,182600,1614866220,12880,12880,12880,12880,0
|
|
20250116,182500,1614866220,12880,12880,12880,12880,0
|
|
20250116,182400,1614866220,12880,12880,12880,12880,0
|
|
20250116,182300,1614866220,12880,12880,12880,12880,0
|
|
20250116,182200,1614866220,12880,12880,12880,12880,0
|
|
20250116,182100,1614866220,12880,12880,12880,12880,0
|
|
20250116,182000,1614866220,12880,12880,12880,12880,0
|
|
20250116,181900,1614866220,12880,12880,12880,12880,0
|
|
20250116,181800,1614866220,12880,12880,12880,12880,0
|
|
20250116,181700,1614866220,12880,12880,12880,12880,0
|
|
20250116,181600,1614866220,12880,12880,12880,12880,0
|
|
20250116,181500,1614866220,12880,12880,12880,12880,0
|
|
20250116,181400,1614866220,12880,12880,12880,12880,0
|
|
20250116,181300,1614866220,12880,12880,12880,12880,0
|
|
20250116,181200,1614866220,12880,12880,12880,12880,0
|
|
20250116,181100,1614866220,12880,12880,12880,12880,0
|
|
20250116,181000,1614866220,12880,12880,12880,12880,0
|
|
20250116,180900,1614866220,12880,12880,12880,12880,0
|
|
20250116,180800,1614866220,12880,12880,12880,12880,0
|
|
20250116,180700,1614866220,12880,12880,12880,12880,0
|
|
20250116,180600,1614866220,12880,12880,12880,12880,0
|
|
20250116,180500,1614866220,12880,12880,12880,12880,0
|
|
20250116,180400,1614866220,12880,12880,12880,12880,0
|
|
20250116,180300,1614866220,12880,12880,12880,12880,0
|
|
20250116,180200,1614866220,12880,12880,12880,12880,0
|
|
20250116,180100,1614866220,12880,12880,12880,12880,0
|
|
20250116,180000,1614866220,12880,12880,12880,12880,0
|
|
20250116,175900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,175800,1614866220,12880,12880,12880,12880,0
|
|
20250116,175700,1614866220,12880,12880,12880,12880,0
|
|
20250116,175600,1614866220,12880,12880,12880,12880,0
|
|
20250116,175500,1614866220,12880,12880,12880,12880,0
|
|
20250116,175400,1614866220,12880,12880,12880,12880,0
|
|
20250116,175300,1614866220,12880,12880,12880,12880,0
|
|
20250116,175200,1614866220,12880,12880,12880,12880,0
|
|
20250116,175100,1614866220,12880,12880,12880,12880,0
|
|
20250116,175000,1614866220,12880,12880,12880,12880,0
|
|
20250116,174900,1614866220,12880,12880,12880,12880,0
|
|
20250116,174800,1614866220,12880,12880,12880,12880,0
|
|
20250116,174700,1614866220,12880,12880,12880,12880,0
|
|
20250116,174600,1614866220,12880,12880,12880,12880,0
|
|
20250116,174500,1614866220,12880,12880,12880,12880,0
|
|
20250116,174400,1614866220,12880,12880,12880,12880,0
|
|
20250116,174300,1614866220,12880,12880,12880,12880,0
|
|
20250116,174200,1614866220,12880,12880,12880,12880,0
|
|
20250116,174100,1614866220,12880,12880,12880,12880,0
|
|
20250116,174000,1614866220,12880,12880,12880,12880,0
|
|
20250116,173900,1614866220,12880,12880,12880,12880,0
|
|
20250116,173800,1614866220,12880,12880,12880,12880,0
|
|
20250116,173700,1614866220,12880,12880,12880,12880,0
|
|
20250116,173600,1614866220,12880,12880,12880,12880,0
|
|
20250116,173500,1614866220,12880,12880,12880,12880,0
|
|
20250116,173400,1614866220,12880,12880,12880,12880,0
|
|
20250116,173300,1614866220,12880,12880,12880,12880,0
|
|
20250116,173200,1614866220,12880,12880,12880,12880,0
|
|
20250116,173100,1614866220,12880,12880,12880,12880,0
|
|
20250116,173000,1614866220,12880,12880,12880,12880,0
|
|
20250116,172900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,172800,1614866220,12880,12880,12880,12880,0
|
|
20250116,172700,1614866220,12880,12880,12880,12880,0
|
|
20250116,172600,1614866220,12880,12880,12880,12880,0
|
|
20250116,172500,1614866220,12880,12880,12880,12880,0
|
|
20250116,172400,1614866220,12880,12880,12880,12880,0
|
|
20250116,172300,1614866220,12880,12880,12880,12880,0
|
|
20250116,172200,1614866220,12880,12880,12880,12880,0
|
|
20250116,172100,1614866220,12880,12880,12880,12880,0
|
|
20250116,172000,1614866220,12880,12880,12880,12880,0
|
|
20250116,171900,1614866220,12880,12880,12880,12880,0
|
|
20250116,171800,1614866220,12880,12880,12880,12880,0
|
|
20250116,171700,1614866220,12880,12880,12880,12880,0
|
|
20250116,171600,1614866220,12880,12880,12880,12880,0
|
|
20250116,171500,1614866220,12880,12880,12880,12880,0
|
|
20250116,171400,1614866220,12880,12880,12880,12880,0
|
|
20250116,171300,1614866220,12880,12880,12880,12880,0
|
|
20250116,171200,1614866220,12880,12880,12880,12880,0
|
|
20250116,171100,1614866220,12880,12880,12880,12880,0
|
|
20250116,171000,1614866220,12880,12880,12880,12880,0
|
|
20250116,170900,1614866220,12880,12880,12880,12880,0
|
|
20250116,170800,1614866220,12880,12880,12880,12880,0
|
|
20250116,170700,1614866220,12880,12880,12880,12880,0
|
|
20250116,170600,1614866220,12880,12880,12880,12880,0
|
|
20250116,170500,1614866220,12880,12880,12880,12880,0
|
|
20250116,170400,1614866220,12880,12880,12880,12880,0
|
|
20250116,170300,1614866220,12880,12880,12880,12880,0
|
|
20250116,170200,1614866220,12880,12880,12880,12880,0
|
|
20250116,170100,1614866220,12880,12880,12880,12880,0
|
|
20250116,170000,1614866220,12880,12880,12880,12880,0
|
|
20250116,165900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,165800,1614866220,12880,12880,12880,12880,0
|
|
20250116,165700,1614866220,12880,12880,12880,12880,0
|
|
20250116,165600,1614866220,12880,12880,12880,12880,0
|
|
20250116,165500,1614866220,12880,12880,12880,12880,0
|
|
20250116,165400,1614866220,12880,12880,12880,12880,0
|
|
20250116,165300,1614866220,12880,12880,12880,12880,0
|
|
20250116,165200,1614866220,12880,12880,12880,12880,0
|
|
20250116,165100,1614866220,12880,12880,12880,12880,0
|
|
20250116,165000,1614866220,12880,12880,12880,12880,0
|
|
20250116,164900,1614866220,12880,12880,12880,12880,0
|
|
20250116,164800,1614866220,12880,12880,12880,12880,0
|
|
20250116,164700,1614866220,12880,12880,12880,12880,0
|
|
20250116,164600,1614866220,12880,12880,12880,12880,0
|
|
20250116,164500,1614866220,12880,12880,12880,12880,0
|
|
20250116,164400,1614866220,12880,12880,12880,12880,0
|
|
20250116,164300,1614866220,12880,12880,12880,12880,0
|
|
20250116,164200,1614866220,12880,12880,12880,12880,0
|
|
20250116,164100,1614866220,12880,12880,12880,12880,0
|
|
20250116,164000,1614866220,12880,12880,12880,12880,0
|
|
20250116,163900,1614866220,12880,12880,12880,12880,0
|
|
20250116,163800,1614866220,12880,12880,12880,12880,0
|
|
20250116,163700,1614866220,12880,12880,12880,12880,0
|
|
20250116,163600,1614866220,12880,12880,12880,12880,0
|
|
20250116,163500,1614866220,12880,12880,12880,12880,0
|
|
20250116,163400,1614866220,12880,12880,12880,12880,0
|
|
20250116,163300,1614866220,12880,12880,12880,12880,0
|
|
20250116,163200,1614866220,12880,12880,12880,12880,0
|
|
20250116,163100,1614866220,12880,12880,12880,12880,0
|
|
20250116,163000,1614866220,12880,12880,12880,12880,0
|
|
20250116,162900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,162800,1614866220,12880,12880,12880,12880,0
|
|
20250116,162700,1614866220,12880,12880,12880,12880,0
|
|
20250116,162600,1614866220,12880,12880,12880,12880,0
|
|
20250116,162500,1614866220,12880,12880,12880,12880,0
|
|
20250116,162400,1614866220,12880,12880,12880,12880,0
|
|
20250116,162300,1614866220,12880,12880,12880,12880,0
|
|
20250116,162200,1614866220,12880,12880,12880,12880,0
|
|
20250116,162100,1614866220,12880,12880,12880,12880,0
|
|
20250116,162000,1614866220,12880,12880,12880,12880,0
|
|
20250116,161900,1614866220,12880,12880,12880,12880,0
|
|
20250116,161800,1614866220,12880,12880,12880,12880,0
|
|
20250116,161700,1614866220,12880,12880,12880,12880,0
|
|
20250116,161600,1614866220,12880,12880,12880,12880,0
|
|
20250116,161500,1614866220,12880,12880,12880,12880,0
|
|
20250116,161400,1614866220,12880,12880,12880,12880,0
|
|
20250116,161300,1614866220,12880,12880,12880,12880,0
|
|
20250116,161200,1614866220,12880,12880,12880,12880,0
|
|
20250116,161100,1614866220,12880,12880,12880,12880,0
|
|
20250116,161000,1614866220,12880,12880,12880,12880,0
|
|
20250116,160900,1614866220,12880,12880,12880,12880,0
|
|
20250116,160800,1614866220,12880,12880,12880,12880,0
|
|
20250116,160700,1614866220,12880,12880,12880,12880,0
|
|
20250116,160600,1614866220,12880,12880,12880,12880,0
|
|
20250116,160500,1614866220,12880,12880,12880,12880,0
|
|
20250116,160400,1614866220,12880,12880,12880,12880,0
|
|
20250116,160300,1614866220,12880,12880,12880,12880,0
|
|
20250116,160200,1614866220,12880,12880,12880,12880,0
|
|
20250116,160100,1614866220,12880,12880,12880,12880,0
|
|
20250116,160000,1614866220,12880,12880,12880,12880,0
|
|
20250116,155900,1614866220,12880,12880,12880,12880,1548
|
|
20250116,155800,1614866220,12880,12880,12880,12880,0
|
|
20250116,155700,1614866220,12880,12880,12880,12880,0
|
|
20250116,155600,1614866220,12880,12880,12880,12880,0
|
|
20250116,155500,1614866220,12880,12880,12880,12880,0
|
|
20250116,155400,1614866220,12880,12880,12880,12880,0
|
|
20250116,155300,1614866220,12880,12880,12880,12880,0
|
|
20250116,155200,1614866220,12880,12880,12880,12880,0
|
|
20250116,155100,1614866220,12880,12880,12880,12880,0
|
|
20250116,155000,1614866220,12880,12880,12880,12880,0
|
|
20250116,154900,1614866220,12880,12880,12880,12880,0
|
|
20250116,154800,1614866220,12880,12880,12880,12880,0
|
|
20250116,154700,1614866220,12880,12880,12880,12880,0
|
|
20250116,154600,1614866220,12880,12880,12880,12880,0
|
|
20250116,154500,1614866220,12880,12880,12880,12880,0
|
|
20250116,154400,1614866220,12880,12880,12880,12880,0
|
|
20250116,154300,1614866220,12880,12880,12880,12880,0
|
|
20250116,154200,1614866220,12880,12880,12880,12880,0
|
|
20250116,154100,1614866220,12880,12880,12880,12880,0
|
|
20250116,154000,1614866220,12880,12880,12880,12880,0
|
|
20250116,153900,1614866220,12880,12880,12880,12880,0
|
|
20250116,153800,1614866220,12880,12880,12880,12880,0
|
|
20250116,153700,1614866220,12880,12880,12880,12880,0
|
|
20250116,153600,1614866220,12880,12880,12880,12880,0
|
|
20250116,153500,1614866220,12880,12880,12880,12880,0
|
|
20250116,153400,1614866220,12880,12880,12880,12880,0
|
|
20250116,153300,1614866220,12880,12880,12880,12880,0
|
|
20250116,153200,1614866220,12880,12880,12880,12880,0
|
|
20250116,153100,1614866220,12880,12880,12880,12880,0
|
|
20250116,153000,1614866220,12880,12880,12880,12880,1548
|
|
20250116,152900,1594927980,12900,12900,12900,12900,0
|
|
20250116,152800,1594927980,12900,12900,12900,12900,0
|
|
20250116,152700,1594927980,12900,12900,12900,12900,0
|
|
20250116,152600,1594927980,12900,12900,12900,12900,0
|
|
20250116,152500,1594927980,12900,12900,12900,12900,0
|
|
20250116,152400,1594927980,12900,12900,12900,12900,0
|
|
20250116,152300,1594927980,12900,12900,12900,12900,0
|
|
20250116,152200,1594927980,12900,12900,12900,12900,0
|
|
20250116,152100,1594927980,12900,12900,12900,12900,0
|
|
20250116,152000,1594927980,12900,12900,12900,12900,0
|
|
20250116,151900,1594927980,12900,12910,12910,12900,115
|
|
20250116,151800,1593444470,12910,12900,12920,12890,891
|
|
20250116,151700,1581946790,12900,12870,12900,12870,545
|
|
20250116,151600,1574930690,12860,12870,12870,12850,67
|
|
20250116,151500,1574068830,12870,12840,12870,12830,554
|
|
20250116,151400,1566949610,12830,12830,12830,12830,34
|
|
20250116,151300,1566513390,12830,12830,12830,12830,10
|
|
20250116,151200,1566385090,12830,12840,12840,12830,71
|
|
20250116,151100,1565473660,12840,12830,12840,12830,137
|
|
20250116,151000,1563715350,12830,12840,12840,12830,145
|
|
20250116,150900,1561854440,12840,12840,12840,12810,190
|
|
20250116,150800,1559416750,12820,12810,12840,12810,83
|
|
20250116,150700,1558352070,12840,12790,12840,12790,132
|
|
20250116,150600,1556662680,12790,12790,12790,12790,0
|
|
20250116,150500,1556662680,12790,12790,12790,12790,69
|
|
20250116,150400,1555780170,12790,12790,12790,12790,0
|
|
20250116,150300,1555780170,12790,12790,12790,12790,0
|
|
20250116,150200,1555780170,12790,12790,12790,12790,15
|
|
20250116,150100,1555588320,12790,12790,12790,12790,0
|
|
20250116,150000,1555588320,12790,12790,12790,12780,12
|
|
20250116,145900,1555434860,12790,12780,12790,12780,131
|
|
20250116,145800,1553760630,12780,12790,12790,12780,25
|
|
20250116,145700,1553441120,12770,12790,12790,12770,16
|
|
20250116,145600,1553236640,12760,12780,12790,12750,35
|
|
20250116,145500,1552789620,12750,12730,12790,12730,103
|
|
20250116,145400,1551475420,12760,12760,12760,12760,0
|
|
20250116,145300,1551475420,12760,12760,12760,12760,0
|
|
20250116,145200,1551475420,12760,12750,12760,12720,2125
|
|
20250116,145100,1524419510,12750,12750,12750,12750,1
|
|
20250116,145000,1524406760,12790,12740,12790,12740,19
|
|
20250116,144900,1524164350,12770,12740,12790,12740,50
|
|
20250116,144800,1523526810,12740,12740,12790,12720,242
|
|
20250116,144700,1520447440,12750,12750,12790,12720,1191
|
|
20250116,144600,1505273890,12750,12750,12750,12750,250
|
|
20250116,144500,1502086390,12760,12790,12790,12760,319
|
|
20250116,144400,1498008820,12800,12800,12800,12800,0
|
|
20250116,144300,1498008820,12800,12770,12800,12770,18
|
|
20250116,144200,1497778640,12770,12770,12770,12770,32
|
|
20250116,144100,1497370000,12800,12790,12800,12790,47
|
|
20250116,144000,1496768860,12770,12770,12770,12770,5
|
|
20250116,143900,1496705010,12800,12800,12800,12800,0
|
|
20250116,143800,1496705010,12800,12810,12810,12800,287
|
|
20250116,143700,1493031330,12810,12810,12810,12810,33
|
|
20250116,143600,1492608600,12830,12830,12830,12830,198
|
|
20250116,143500,1490068260,12820,12820,12820,12820,7
|
|
20250116,143400,1489978520,12790,12790,12790,12790,102
|
|
20250116,143300,1488673940,12760,12760,12760,12760,20
|
|
20250116,143200,1488418740,12760,12760,12760,12760,0
|
|
20250116,143100,1488418740,12760,12790,12790,12760,12
|
|
20250116,143000,1488265320,12790,12790,12790,12790,0
|
|
20250116,142900,1488265320,12790,12790,12790,12790,150
|
|
20250116,142800,1486346820,12790,12800,12800,12790,102
|
|
20250116,142700,1485041240,12790,12790,12790,12790,0
|
|
20250116,142600,1485041240,12790,12790,12790,12790,10
|
|
20250116,142500,1484913340,12770,12770,12770,12770,0
|
|
20250116,142400,1484913340,12770,12760,12820,12760,52
|
|
20250116,142300,1484249130,12810,12760,12820,12750,206
|
|
20250116,142200,1481619690,12750,12750,12750,12750,1
|
|
20250116,142100,1481606940,12750,12750,12750,12750,108
|
|
20250116,142000,1480229940,12750,12750,12750,12750,38
|
|
20250116,141900,1479745440,12750,12750,12770,12750,53
|
|
20250116,141800,1479069640,12770,12770,12770,12750,27
|
|
20250116,141700,1478724890,12770,12770,12770,12770,17
|
|
20250116,141600,1478507800,12750,12740,12770,12740,11
|
|
20250116,141500,1478367490,12770,12780,12780,12740,3
|
|
20250116,141400,1478329200,12740,12770,12780,12740,1906
|
|
20250116,141300,1454026900,12770,12770,12770,12760,1481
|
|
20250116,141200,1435128550,12780,12780,12780,12780,238
|
|
20250116,141100,1432086910,12790,12820,12820,12790,995
|
|
20250116,141000,1419357090,12820,12820,12820,12820,20
|
|
20250116,140900,1419100690,12820,12820,12820,12820,5
|
|
20250116,140800,1419036590,12820,12820,12820,12820,0
|
|
20250116,140700,1419036590,12820,12830,12830,12820,17
|
|
20250116,140600,1418818630,12820,12830,12830,12820,20
|
|
20250116,140500,1418562110,12820,12820,12820,12820,8
|
|
20250116,140400,1418459550,12830,12850,12850,12830,368
|
|
20250116,140300,1413734510,12840,12860,12860,12840,518
|
|
20250116,140200,1407078260,12850,12830,12860,12830,27
|
|
20250116,140100,1406731390,12840,12800,12840,12800,29
|
|
20250116,140000,1406359630,12810,12790,12810,12780,181
|
|
20250116,135900,1404045330,12780,12780,12780,12780,2
|
|
20250116,135800,1404019770,12780,12780,12780,12780,19
|
|
20250116,135700,1403776950,12780,12790,12790,12780,165
|
|
20250116,135600,1401668240,12780,12780,12780,12780,200
|
|
20250116,135500,1399112240,12780,12780,12780,12780,60
|
|
20250116,135400,1398345440,12780,12780,12780,12780,539
|
|
20250116,135300,1391457020,12780,12800,12800,12780,130
|
|
20250116,135200,1389794740,12800,12810,12810,12800,103
|
|
20250116,135100,1388475810,12810,12820,12820,12810,108
|
|
20250116,135000,1387091580,12830,12830,12870,12810,53
|
|
20250116,134900,1386411250,12810,12830,12860,12800,439
|
|
20250116,134800,1380777890,12870,12840,12870,12840,184
|
|
20250116,134700,1378411890,12840,12810,12850,12810,645
|
|
20250116,134600,1370131770,12810,12790,12810,12790,91
|
|
20250116,134500,1368966970,12790,12790,12790,12790,7
|
|
20250116,134400,1368877440,12790,12760,12790,12760,173
|
|
20250116,134300,1366666300,12770,12800,12800,12760,989
|
|
20250116,134200,1354010670,12800,12810,12810,12800,52
|
|
20250116,134100,1353345010,12810,12810,12810,12800,1146
|
|
20250116,134000,1338675950,12790,12800,12800,12750,1202
|
|
20250116,133900,1323345420,12780,12820,12820,12780,129
|
|
20250116,133800,1321691960,12810,12820,12820,12810,303
|
|
20250116,133700,1317807510,12820,12740,12820,12740,425
|
|
20250116,133600,1312366510,12740,12830,12830,12740,1078
|
|
20250116,133500,1298590460,12840,12880,12890,12430,16363
|
|
20250116,133400,1091851700,12900,12900,12900,12900,100
|
|
20250116,133300,1090561700,12900,12860,12950,12860,1786
|
|
20250116,133200,1067502970,12850,12860,12860,12850,1232
|
|
20250116,133100,1051666680,12860,12880,12880,12850,189
|
|
20250116,133000,1049236040,12880,12850,12890,12840,693
|
|
20250116,132900,1040320710,12840,12820,12840,12820,1199
|
|
20250116,132800,1024931820,12830,12830,12830,12830,16
|
|
20250116,132700,1024726540,12830,12820,12830,12820,290
|
|
20250116,132600,1021006980,12820,12830,12830,12820,39
|
|
20250116,132500,1020506800,12830,12830,12830,12810,12
|
|
20250116,132400,1020352860,12820,12800,12820,12800,1072
|
|
20250116,132300,1006629580,12800,12800,12800,12800,11
|
|
20250116,132200,1006488780,12790,12780,12790,12780,599
|
|
20250116,132100,998832570,12790,12770,12790,12770,196
|
|
20250116,132000,996329610,12760,12760,12760,12760,5
|
|
20250116,131900,996265810,12760,12760,12760,12760,32
|
|
20250116,131800,995857490,12770,12770,12770,12770,0
|
|
20250116,131700,995857490,12770,12760,12770,12760,127
|
|
20250116,131600,994236870,12760,12750,12760,12750,42
|
|
20250116,131500,993700990,12750,12750,12750,12750,2
|
|
20250116,131400,993675490,12750,12750,12750,12750,0
|
|
20250116,131300,993675490,12750,12740,12750,12740,31
|
|
20250116,131200,993280250,12770,12770,12770,12770,0
|
|
20250116,131100,993280250,12770,12770,12770,12770,0
|
|
20250116,131000,993280250,12770,12770,12770,12770,1
|
|
20250116,130900,993267480,12800,12740,12800,12740,202
|
|
20250116,130800,990692830,12740,12740,12740,12740,0
|
|
20250116,130700,990692830,12740,12730,12740,12730,19
|
|
20250116,130600,990450950,12730,12730,12730,12730,188
|
|
20250116,130500,988057710,12740,12740,12740,12740,51
|
|
20250116,130400,987407970,12720,12720,12720,12720,0
|
|
20250116,130300,987407970,12720,12720,12720,12720,0
|
|
20250116,130200,987407970,12720,12720,12720,12720,338
|
|
20250116,130100,983108610,12720,12730,12730,12720,25
|
|
20250116,130000,982790560,12730,12750,12770,12730,101
|
|
20250116,125900,981501820,12730,12730,12730,12730,3
|
|
20250116,125800,981463630,12770,12770,12770,12770,0
|
|
20250116,125700,981463630,12770,12750,12770,12750,2
|
|
20250116,125600,981438110,12760,12750,12760,12750,357
|
|
20250116,125500,976882800,12730,12730,12730,12730,0
|
|
20250116,125400,976882800,12730,12730,12730,12730,13
|
|
20250116,125300,976717310,12720,12720,12720,12720,0
|
|
20250116,125200,976717310,12720,12720,12720,12720,24
|
|
20250116,125100,976412030,12720,12720,12720,12720,0
|
|
20250116,125000,976412030,12720,12720,12720,12720,0
|
|
20250116,124900,976412030,12720,12720,12720,12720,0
|
|
20250116,124800,976412030,12720,12740,12740,12720,204
|
|
20250116,124700,973813300,12750,12750,12750,12750,114
|
|
20250116,124600,972359800,12750,12750,12750,12750,0
|
|
20250116,124500,972359800,12750,12750,12750,12750,1
|
|
20250116,124400,972347050,12750,12750,12750,12750,0
|
|
20250116,124300,972347050,12750,12750,12750,12750,0
|
|
20250116,124200,972347050,12750,12750,12750,12750,0
|
|
20250116,124100,972347050,12750,12750,12750,12750,32
|
|
20250116,124000,971939050,12750,12740,12750,12740,7
|
|
20250116,123900,971849810,12740,12780,12780,12720,135
|
|
20250116,123800,970128970,12750,12740,12770,12710,552
|
|
20250116,123700,963106440,12740,12770,12770,12740,1556
|
|
20250116,123600,943254850,12760,12760,12760,12760,0
|
|
20250116,123500,943254850,12760,12760,12760,12760,0
|
|
20250116,123400,943254850,12760,12760,12760,12760,1
|
|
20250116,123300,943242090,12760,12760,12760,12760,10
|
|
20250116,123200,943114490,12760,12760,12760,12760,14
|
|
20250116,123100,942935850,12790,12790,12790,12790,0
|
|
20250116,123000,942935850,12790,12790,12790,12790,22
|
|
20250116,122900,942654470,12790,12790,12790,12790,27
|
|
20250116,122800,942309140,12800,12790,12800,12790,2
|
|
20250116,122700,942283550,12800,12760,12800,12760,105
|
|
20250116,122600,940939680,12800,12750,12800,12750,103
|
|
20250116,122500,939623370,12750,12750,12750,12750,100
|
|
20250116,122400,938348370,12730,12760,12760,12730,196
|
|
20250116,122300,935849390,12760,12780,12790,12760,139
|
|
20250116,122200,934073920,12800,12800,12820,12770,280
|
|
20250116,122100,930498010,12820,12800,12820,12790,34
|
|
20250116,122000,930063050,12800,12790,12830,12790,16
|
|
20250116,121900,929858030,12810,12800,12810,12800,14
|
|
20250116,121800,929678820,12800,12800,12800,12800,0
|
|
20250116,121700,929678820,12800,12800,12800,12800,3
|
|
20250116,121600,929640420,12800,12800,12800,12800,4
|
|
20250116,121500,929589220,12790,12800,12800,12790,15
|
|
20250116,121400,929397360,12800,12790,12830,12780,96
|
|
20250116,121300,928169490,12790,12790,12790,12790,84
|
|
20250116,121200,927095130,12770,12770,12770,12770,119
|
|
20250116,121100,925575500,12770,12770,12770,12770,100
|
|
20250116,121000,924298500,12770,12770,12770,12770,0
|
|
20250116,120900,924298500,12770,12770,12770,12770,54
|
|
20250116,120800,923608920,12770,12770,12770,12770,10
|
|
20250116,120700,923481220,12770,12770,12770,12770,0
|
|
20250116,120600,923481220,12770,12770,12770,12770,28
|
|
20250116,120500,923123660,12770,12770,12770,12770,84
|
|
20250116,120400,922050980,12770,12770,12770,12770,16
|
|
20250116,120300,921846660,12790,12800,12800,12790,1522
|
|
20250116,120200,902365340,12800,12800,12800,12800,50
|
|
20250116,120100,901725340,12800,12800,12800,12800,555
|
|
20250116,120000,894621340,12820,12820,12820,12820,2
|
|
20250116,115900,894595700,12820,12820,12820,12820,0
|
|
20250116,115800,894595700,12820,12820,12820,12820,554
|
|
20250116,115700,887493420,12820,12810,12820,12810,10
|
|
20250116,115600,887365250,12820,12770,12820,12770,1243
|
|
20250116,115500,871466570,12760,12760,12760,12760,40
|
|
20250116,115400,870956170,12760,12760,12760,12760,0
|
|
20250116,115300,870956170,12760,12760,12760,12760,0
|
|
20250116,115200,870956170,12760,12760,12760,12760,160
|
|
20250116,115100,868914570,12740,12740,12740,12740,20
|
|
20250116,115000,868659770,12730,12730,12750,12730,87
|
|
20250116,114900,867551540,12730,12730,12730,12730,20
|
|
20250116,114800,867296940,12730,12730,12730,12730,0
|
|
20250116,114700,867296940,12730,12730,12730,12730,15
|
|
20250116,114600,867105990,12730,12730,12730,12730,107
|
|
20250116,114500,865743880,12730,12730,12730,12730,0
|
|
20250116,114400,865743880,12730,12730,12730,12730,10
|
|
20250116,114300,865616580,12730,12760,12760,12730,106
|
|
20250116,114200,864264160,12760,12760,12760,12760,0
|
|
20250116,114100,864264160,12760,12740,12760,12730,102
|
|
20250116,114000,862964670,12740,12740,12740,12740,5
|
|
20250116,113900,862900970,12750,12750,12750,12750,0
|
|
20250116,113800,862900970,12750,12750,12750,12750,0
|
|
20250116,113700,862900970,12750,12750,12750,12750,6
|
|
20250116,113600,862824470,12760,12760,12760,12760,3
|
|
20250116,113500,862786190,12760,12760,12760,12760,23
|
|
20250116,113400,862492710,12760,12760,12760,12760,5
|
|
20250116,113300,862428910,12750,12750,12760,12750,118
|
|
20250116,113200,860923530,12740,12740,12740,12740,8
|
|
20250116,113100,860821610,12740,12740,12740,12740,0
|
|
20250116,113000,860821610,12740,12740,12740,12740,45
|
|
20250116,112900,860248310,12760,12750,12760,12740,85
|
|
20250116,112800,859164340,12760,12760,12760,12750,6
|
|
20250116,112700,859087810,12750,12750,12750,12750,3
|
|
20250116,112600,859049560,12740,12750,12760,12740,231
|
|
20250116,112500,856104020,12760,12760,12760,12760,3
|
|
20250116,112400,856065740,12760,12770,12770,12760,7
|
|
20250116,112300,855976370,12770,12770,12770,12770,0
|
|
20250116,112200,855976370,12770,12730,12770,12730,460
|
|
20250116,112100,850113250,12720,12730,12730,12720,3
|
|
20250116,112000,850075080,12740,12720,12740,12720,195
|
|
20250116,111900,847594660,12720,12720,12720,12720,306
|
|
20250116,111800,843702340,12710,12720,12720,12710,201
|
|
20250116,111700,841147590,12740,12750,12750,12730,472
|
|
20250116,111600,835134310,12750,12750,12750,12750,179
|
|
20250116,111500,832852060,12760,12730,12770,12730,186
|
|
20250116,111400,830481420,12710,12710,12710,12710,55
|
|
20250116,111300,829782370,12710,12710,12710,12710,60
|
|
20250116,111200,829019770,12700,12700,12700,12700,0
|
|
20250116,111100,829019770,12700,12700,12700,12700,1
|
|
20250116,111000,829007070,12720,12720,12720,12720,2
|
|
20250116,110900,828981630,12690,12690,12690,12690,10
|
|
20250116,110800,828854730,12720,12700,12720,12700,215
|
|
20250116,110700,826121100,12690,12690,12690,12690,60
|
|
20250116,110600,825359700,12690,12690,12690,12690,4
|
|
20250116,110500,825308940,12700,12700,12700,12700,411
|
|
20250116,110400,820089240,12700,12700,12700,12700,78
|
|
20250116,110300,819098640,12710,12710,12710,12710,0
|
|
20250116,110200,819098640,12710,12710,12710,12710,3
|
|
20250116,110100,819060510,12710,12690,12710,12690,1515
|
|
20250116,110000,799805240,12680,12670,12680,12670,4
|
|
20250116,105900,799754540,12680,12700,12700,12680,1186
|
|
20250116,105800,784713230,12700,12690,12710,12690,304
|
|
20250116,105700,780854380,12690,12690,12690,12690,17
|
|
20250116,105600,780638650,12700,12700,12700,12690,51
|
|
20250116,105500,779991050,12690,12690,12690,12690,3
|
|
20250116,105400,779952980,12690,12690,12690,12690,43
|
|
20250116,105300,779407310,12690,12690,12690,12690,2
|
|
20250116,105200,779381930,12680,12680,12680,12670,100
|
|
20250116,105100,778114140,12670,12680,12680,12670,220
|
|
20250116,105000,775326150,12680,12680,12680,12680,55
|
|
20250116,104900,774628750,12680,12680,12680,12680,1
|
|
20250116,104800,774616070,12680,12680,12680,12680,100
|
|
20250116,104700,773348070,12680,12720,12720,12680,431
|
|
20250116,104600,767872120,12720,12720,12720,12720,0
|
|
20250116,104500,767872120,12720,12720,12730,12720,68
|
|
20250116,104400,767007150,12730,12730,12730,12730,81
|
|
20250116,104300,765976020,12740,12760,12760,12730,1145
|
|
20250116,104200,751378160,12780,12780,12780,12780,1
|
|
20250116,104100,751365380,12730,12770,12780,12720,605
|
|
20250116,104000,743657930,12770,12770,12770,12770,39
|
|
20250116,103900,743159900,12770,12730,12770,12720,169
|
|
20250116,103800,741006370,12720,12720,12750,12700,50
|
|
20250116,103700,740370210,12750,12730,12760,12720,227
|
|
20250116,103600,737480460,12720,12720,12720,12720,1
|
|
20250116,103500,737467740,12700,12700,12710,12700,69
|
|
20250116,103400,736591430,12700,12700,12700,12700,2
|
|
20250116,103300,736566030,12700,12690,12700,12690,4
|
|
20250116,103200,736515240,12680,12670,12720,12670,803
|
|
20250116,103100,726337570,12670,12670,12670,12670,26
|
|
20250116,103000,726008150,12680,12680,12680,12680,110
|
|
20250116,102900,724613350,12680,12680,12680,12680,0
|
|
20250116,102800,724613350,12680,12700,12700,12680,71
|
|
20250116,102700,723712630,12700,12700,12700,12700,123
|
|
20250116,102600,722150530,12710,12730,12730,12710,1064
|
|
20250116,102500,708611690,12730,12730,12730,12730,0
|
|
20250116,102400,708611690,12730,12720,12760,12720,98
|
|
20250116,102300,707363080,12720,12690,12720,12690,334
|
|
20250116,102200,703119920,12690,12690,12690,12690,118
|
|
20250116,102100,701622500,12690,12690,12690,12690,149
|
|
20250116,102000,699731690,12690,12680,12690,12680,38
|
|
20250116,101900,699249830,12660,12660,12660,12660,0
|
|
20250116,101800,699249830,12660,12660,12660,12650,607
|
|
20250116,101700,691565450,12660,12650,12660,12650,130
|
|
20250116,101600,689920650,12650,12650,12650,12650,166
|
|
20250116,101500,687820750,12650,12640,12650,12640,35
|
|
20250116,101400,687378010,12630,12610,12630,12600,538
|
|
20250116,101300,680599060,12620,12640,12660,12620,1281
|
|
20250116,101200,664421150,12630,12630,12630,12620,669
|
|
20250116,101100,655973720,12620,12610,12630,12610,1004
|
|
20250116,101000,643303980,12600,12560,12610,12560,249
|
|
20250116,100900,640170500,12560,12540,12580,12540,93
|
|
20250116,100800,639002860,12550,12520,12550,12520,354
|
|
20250116,100700,634569530,12510,12510,12520,12510,222
|
|
20250116,100600,631792180,12500,12500,12510,12500,192
|
|
20250116,100500,629390660,12510,12510,12520,12510,6
|
|
20250116,100400,629315580,12510,12520,12520,12500,610
|
|
20250116,100300,621685840,12510,12510,12520,12510,232
|
|
20250116,100200,618783420,12510,12510,12520,12510,177
|
|
20250116,100100,616568660,12510,12510,12520,12510,51
|
|
20250116,100000,615930160,12520,12520,12520,12520,205
|
|
20250116,095900,613363560,12520,12520,12520,12510,2537
|
|
20250116,095800,581614290,12520,12520,12520,12520,331
|
|
20250116,095700,577470170,12520,12550,12550,12520,2085
|
|
20250116,095600,551335700,12550,12540,12550,12540,129
|
|
20250116,095500,549717420,12550,12580,12580,12550,2403
|
|
20250116,095400,519534180,12570,12580,12580,12570,739
|
|
20250116,095300,510237770,12590,12600,12600,12590,287
|
|
20250116,095200,506623940,12590,12620,12620,12590,2020
|
|
20250116,095100,481162950,12620,12640,12640,12620,2656
|
|
20250116,095000,447640210,12640,12650,12660,12640,13
|
|
20250116,094900,447475830,12660,12680,12680,12650,393
|
|
20250116,094800,442496870,12680,12670,12690,12670,91
|
|
20250116,094700,441343540,12680,12680,12690,12680,78
|
|
20250116,094600,440354100,12690,12670,12690,12670,13
|
|
20250116,094500,440189320,12670,12680,12680,12670,62
|
|
20250116,094400,439403360,12670,12690,12690,12670,57
|
|
20250116,094300,438680900,12680,12670,12700,12630,57
|
|
20250116,094200,437959210,12670,12710,12710,12670,87
|
|
20250116,094100,436856750,12710,12680,12710,12670,347
|
|
20250116,094000,432454010,12710,12650,12710,12640,183
|
|
20250116,093900,430137820,12640,12640,12650,12610,1160
|
|
20250116,093800,415488370,12630,12660,12660,12630,246
|
|
20250116,093700,412377800,12670,12710,12710,12670,600
|
|
20250116,093600,404767820,12720,12710,12750,12710,502
|
|
20250116,093500,398379550,12720,12760,12800,12720,1130
|
|
20250116,093400,383971860,12800,12800,12840,12740,2322
|
|
20250116,093300,354296150,12800,12790,12810,12780,709
|
|
20250116,093200,345225720,12780,12750,12810,12750,1677
|
|
20250116,093100,323825200,12740,12740,12740,12740,413
|
|
20250116,093000,318563580,12750,12690,12750,12690,1630
|
|
20250116,092900,297844990,12670,12680,12680,12670,6
|
|
20250116,092800,297768960,12690,12630,12690,12630,408
|
|
20250116,092700,292615780,12630,12620,12670,12610,836
|
|
20250116,092600,282065890,12620,12620,12630,12620,36
|
|
20250116,092500,281611390,12620,12610,12620,12610,106
|
|
20250116,092400,280274530,12620,12660,12670,12610,344
|
|
20250116,092300,275933660,12650,12620,12690,12610,103
|
|
20250116,092200,274631260,12700,12610,12700,12600,1066
|
|
20250116,092100,261179980,12610,12630,12640,12610,612
|
|
20250116,092000,253450880,12620,12590,12630,12590,8
|
|
20250116,091900,253350020,12590,12580,12590,12580,777
|
|
20250116,091800,243570320,12590,12610,12610,12580,1678
|
|
20250116,091700,222431510,12610,12590,12640,12590,460
|
|
20250116,091600,216635590,12600,12610,12640,12600,255
|
|
20250116,091500,213421980,12600,12630,12630,12600,1084
|
|
20250116,091400,199749160,12620,12640,12640,12620,503
|
|
20250116,091300,193396270,12640,12660,12700,12630,526
|
|
20250116,091200,186747990,12650,12690,12720,12650,570
|
|
20250116,091100,179520890,12720,12740,12740,12680,315
|
|
20250116,091000,175525380,12680,12710,12740,12680,1373
|
|
20250116,090900,158068010,12730,12640,12730,12640,534
|
|
20250116,090800,151284380,12660,12610,12670,12610,378
|
|
20250116,090700,146503740,12640,12580,12640,12570,1224
|
|
20250116,090600,131099100,12590,12650,12680,12590,2238
|
|
20250116,090500,102862340,12650,12640,12650,12640,503
|
|
20250116,090400,96499420,12630,12610,12700,12610,384
|
|
20250116,090300,91650770,12610,12600,12660,12600,1135
|
|
20250116,090200,77332560,12600,12630,12630,12600,1234
|
|
20250116,090100,61780460,12620,12680,12680,12610,2290
|
|
20250116,090000,32878470,12690,12620,12700,12620,2594
|