636 lines
33 KiB
CSV
636 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,193300,1129000010,14950,14950,14950,14950,521
|
|
20250116,193200,1129000010,14950,14950,14950,14950,0
|
|
20250116,193100,1129000010,14950,14950,14950,14950,0
|
|
20250116,193000,1129000010,14950,14950,14950,14950,0
|
|
20250116,192900,1129000010,14950,14950,14950,14950,0
|
|
20250116,192800,1129000010,14950,14950,14950,14950,0
|
|
20250116,192700,1129000010,14950,14950,14950,14950,0
|
|
20250116,192600,1129000010,14950,14950,14950,14950,0
|
|
20250116,192500,1129000010,14950,14950,14950,14950,0
|
|
20250116,192400,1129000010,14950,14950,14950,14950,0
|
|
20250116,192300,1129000010,14950,14950,14950,14950,0
|
|
20250116,192200,1129000010,14950,14950,14950,14950,0
|
|
20250116,192100,1129000010,14950,14950,14950,14950,0
|
|
20250116,192000,1129000010,14950,14950,14950,14950,0
|
|
20250116,191900,1129000010,14950,14950,14950,14950,0
|
|
20250116,191800,1129000010,14950,14950,14950,14950,0
|
|
20250116,191700,1129000010,14950,14950,14950,14950,0
|
|
20250116,191600,1129000010,14950,14950,14950,14950,0
|
|
20250116,191500,1129000010,14950,14950,14950,14950,0
|
|
20250116,191400,1129000010,14950,14950,14950,14950,0
|
|
20250116,191300,1129000010,14950,14950,14950,14950,0
|
|
20250116,191200,1129000010,14950,14950,14950,14950,0
|
|
20250116,191100,1129000010,14950,14950,14950,14950,0
|
|
20250116,191000,1129000010,14950,14950,14950,14950,0
|
|
20250116,190900,1129000010,14950,14950,14950,14950,0
|
|
20250116,190800,1129000010,14950,14950,14950,14950,0
|
|
20250116,190700,1129000010,14950,14950,14950,14950,0
|
|
20250116,190600,1129000010,14950,14950,14950,14950,0
|
|
20250116,190500,1129000010,14950,14950,14950,14950,0
|
|
20250116,190400,1129000010,14950,14950,14950,14950,0
|
|
20250116,190300,1129000010,14950,14950,14950,14950,521
|
|
20250116,190200,1129000010,14950,14950,14950,14950,0
|
|
20250116,190100,1129000010,14950,14950,14950,14950,0
|
|
20250116,190000,1129000010,14950,14950,14950,14950,0
|
|
20250116,185900,1129000010,14950,14950,14950,14950,0
|
|
20250116,185800,1129000010,14950,14950,14950,14950,0
|
|
20250116,185700,1129000010,14950,14950,14950,14950,0
|
|
20250116,185600,1129000010,14950,14950,14950,14950,0
|
|
20250116,185500,1129000010,14950,14950,14950,14950,0
|
|
20250116,185400,1129000010,14950,14950,14950,14950,0
|
|
20250116,185300,1129000010,14950,14950,14950,14950,0
|
|
20250116,185200,1129000010,14950,14950,14950,14950,0
|
|
20250116,185100,1129000010,14950,14950,14950,14950,0
|
|
20250116,185000,1129000010,14950,14950,14950,14950,0
|
|
20250116,184900,1129000010,14950,14950,14950,14950,0
|
|
20250116,184800,1129000010,14950,14950,14950,14950,0
|
|
20250116,184700,1129000010,14950,14950,14950,14950,0
|
|
20250116,184600,1129000010,14950,14950,14950,14950,0
|
|
20250116,184500,1129000010,14950,14950,14950,14950,0
|
|
20250116,184400,1129000010,14950,14950,14950,14950,0
|
|
20250116,184300,1129000010,14950,14950,14950,14950,0
|
|
20250116,184200,1129000010,14950,14950,14950,14950,0
|
|
20250116,184100,1129000010,14950,14950,14950,14950,0
|
|
20250116,184000,1129000010,14950,14950,14950,14950,0
|
|
20250116,183900,1129000010,14950,14950,14950,14950,0
|
|
20250116,183800,1129000010,14950,14950,14950,14950,0
|
|
20250116,183700,1129000010,14950,14950,14950,14950,0
|
|
20250116,183600,1129000010,14950,14950,14950,14950,0
|
|
20250116,183500,1129000010,14950,14950,14950,14950,0
|
|
20250116,183400,1129000010,14950,14950,14950,14950,0
|
|
20250116,183300,1129000010,14950,14950,14950,14950,521
|
|
20250116,183200,1129000010,14950,14950,14950,14950,0
|
|
20250116,183100,1129000010,14950,14950,14950,14950,0
|
|
20250116,183000,1129000010,14950,14950,14950,14950,0
|
|
20250116,182900,1129000010,14950,14950,14950,14950,0
|
|
20250116,182800,1129000010,14950,14950,14950,14950,0
|
|
20250116,182700,1129000010,14950,14950,14950,14950,0
|
|
20250116,182600,1129000010,14950,14950,14950,14950,0
|
|
20250116,182500,1129000010,14950,14950,14950,14950,0
|
|
20250116,182400,1129000010,14950,14950,14950,14950,0
|
|
20250116,182300,1129000010,14950,14950,14950,14950,0
|
|
20250116,182200,1129000010,14950,14950,14950,14950,0
|
|
20250116,182100,1129000010,14950,14950,14950,14950,0
|
|
20250116,182000,1129000010,14950,14950,14950,14950,0
|
|
20250116,181900,1129000010,14950,14950,14950,14950,0
|
|
20250116,181800,1129000010,14950,14950,14950,14950,0
|
|
20250116,181700,1129000010,14950,14950,14950,14950,0
|
|
20250116,181600,1129000010,14950,14950,14950,14950,0
|
|
20250116,181500,1129000010,14950,14950,14950,14950,0
|
|
20250116,181400,1129000010,14950,14950,14950,14950,0
|
|
20250116,181300,1129000010,14950,14950,14950,14950,0
|
|
20250116,181200,1129000010,14950,14950,14950,14950,0
|
|
20250116,181100,1129000010,14950,14950,14950,14950,0
|
|
20250116,181000,1129000010,14950,14950,14950,14950,0
|
|
20250116,180900,1129000010,14950,14950,14950,14950,0
|
|
20250116,180800,1129000010,14950,14950,14950,14950,0
|
|
20250116,180700,1129000010,14950,14950,14950,14950,0
|
|
20250116,180600,1129000010,14950,14950,14950,14950,0
|
|
20250116,180500,1129000010,14950,14950,14950,14950,0
|
|
20250116,180400,1129000010,14950,14950,14950,14950,0
|
|
20250116,180300,1129000010,14950,14950,14950,14950,521
|
|
20250116,180200,1129000010,14950,14950,14950,14950,0
|
|
20250116,180100,1129000010,14950,14950,14950,14950,0
|
|
20250116,180000,1129000010,14950,14950,14950,14950,0
|
|
20250116,175900,1129000010,14950,14950,14950,14950,0
|
|
20250116,175800,1129000010,14950,14950,14950,14950,0
|
|
20250116,175700,1129000010,14950,14950,14950,14950,0
|
|
20250116,175600,1129000010,14950,14950,14950,14950,0
|
|
20250116,175500,1129000010,14950,14950,14950,14950,0
|
|
20250116,175400,1129000010,14950,14950,14950,14950,0
|
|
20250116,175300,1129000010,14950,14950,14950,14950,0
|
|
20250116,175200,1129000010,14950,14950,14950,14950,0
|
|
20250116,175100,1129000010,14950,14950,14950,14950,0
|
|
20250116,175000,1129000010,14950,14950,14950,14950,0
|
|
20250116,174900,1129000010,14950,14950,14950,14950,0
|
|
20250116,174800,1129000010,14950,14950,14950,14950,0
|
|
20250116,174700,1129000010,14950,14950,14950,14950,0
|
|
20250116,174600,1129000010,14950,14950,14950,14950,0
|
|
20250116,174500,1129000010,14950,14950,14950,14950,0
|
|
20250116,174400,1129000010,14950,14950,14950,14950,0
|
|
20250116,174300,1129000010,14950,14950,14950,14950,0
|
|
20250116,174200,1129000010,14950,14950,14950,14950,0
|
|
20250116,174100,1129000010,14950,14950,14950,14950,0
|
|
20250116,174000,1129000010,14950,14950,14950,14950,0
|
|
20250116,173900,1129000010,14950,14950,14950,14950,0
|
|
20250116,173800,1129000010,14950,14950,14950,14950,0
|
|
20250116,173700,1129000010,14950,14950,14950,14950,0
|
|
20250116,173600,1129000010,14950,14950,14950,14950,0
|
|
20250116,173500,1129000010,14950,14950,14950,14950,0
|
|
20250116,173400,1129000010,14950,14950,14950,14950,0
|
|
20250116,173300,1129000010,14950,14950,14950,14950,521
|
|
20250116,173200,1129000010,14950,14950,14950,14950,0
|
|
20250116,173100,1129000010,14950,14950,14950,14950,0
|
|
20250116,173000,1129000010,14950,14950,14950,14950,0
|
|
20250116,172900,1129000010,14950,14950,14950,14950,0
|
|
20250116,172800,1129000010,14950,14950,14950,14950,0
|
|
20250116,172700,1129000010,14950,14950,14950,14950,0
|
|
20250116,172600,1129000010,14950,14950,14950,14950,0
|
|
20250116,172500,1129000010,14950,14950,14950,14950,0
|
|
20250116,172400,1129000010,14950,14950,14950,14950,0
|
|
20250116,172300,1129000010,14950,14950,14950,14950,0
|
|
20250116,172200,1129000010,14950,14950,14950,14950,0
|
|
20250116,172100,1129000010,14950,14950,14950,14950,0
|
|
20250116,172000,1129000010,14950,14950,14950,14950,0
|
|
20250116,171900,1129000010,14950,14950,14950,14950,0
|
|
20250116,171800,1129000010,14950,14950,14950,14950,0
|
|
20250116,171700,1129000010,14950,14950,14950,14950,0
|
|
20250116,171600,1129000010,14950,14950,14950,14950,0
|
|
20250116,171500,1129000010,14950,14950,14950,14950,0
|
|
20250116,171400,1129000010,14950,14950,14950,14950,0
|
|
20250116,171300,1129000010,14950,14950,14950,14950,0
|
|
20250116,171200,1129000010,14950,14950,14950,14950,0
|
|
20250116,171100,1129000010,14950,14950,14950,14950,0
|
|
20250116,171000,1129000010,14950,14950,14950,14950,0
|
|
20250116,170900,1129000010,14950,14950,14950,14950,0
|
|
20250116,170800,1129000010,14950,14950,14950,14950,0
|
|
20250116,170700,1129000010,14950,14950,14950,14950,0
|
|
20250116,170600,1129000010,14950,14950,14950,14950,0
|
|
20250116,170500,1129000010,14950,14950,14950,14950,0
|
|
20250116,170400,1129000010,14950,14950,14950,14950,0
|
|
20250116,170300,1129000010,14950,14950,14950,14950,521
|
|
20250116,170200,1129000010,14950,14950,14950,14950,0
|
|
20250116,170100,1129000010,14950,14950,14950,14950,0
|
|
20250116,170000,1129000010,14950,14950,14950,14950,0
|
|
20250116,165900,1129000010,14950,14950,14950,14950,0
|
|
20250116,165800,1129000010,14950,14950,14950,14950,0
|
|
20250116,165700,1129000010,14950,14950,14950,14950,0
|
|
20250116,165600,1129000010,14950,14950,14950,14950,0
|
|
20250116,165500,1129000010,14950,14950,14950,14950,0
|
|
20250116,165400,1129000010,14950,14950,14950,14950,0
|
|
20250116,165300,1129000010,14950,14950,14950,14950,0
|
|
20250116,165200,1129000010,14950,14950,14950,14950,0
|
|
20250116,165100,1129000010,14950,14950,14950,14950,0
|
|
20250116,165000,1129000010,14950,14950,14950,14950,0
|
|
20250116,164900,1129000010,14950,14950,14950,14950,0
|
|
20250116,164800,1129000010,14950,14950,14950,14950,0
|
|
20250116,164700,1129000010,14950,14950,14950,14950,0
|
|
20250116,164600,1129000010,14950,14950,14950,14950,0
|
|
20250116,164500,1129000010,14950,14950,14950,14950,0
|
|
20250116,164400,1129000010,14950,14950,14950,14950,0
|
|
20250116,164300,1129000010,14950,14950,14950,14950,0
|
|
20250116,164200,1129000010,14950,14950,14950,14950,0
|
|
20250116,164100,1129000010,14950,14950,14950,14950,0
|
|
20250116,164000,1129000010,14950,14950,14950,14950,0
|
|
20250116,163900,1129000010,14950,14950,14950,14950,0
|
|
20250116,163800,1129000010,14950,14950,14950,14950,0
|
|
20250116,163700,1129000010,14950,14950,14950,14950,0
|
|
20250116,163600,1129000010,14950,14950,14950,14950,0
|
|
20250116,163500,1129000010,14950,14950,14950,14950,0
|
|
20250116,163400,1129000010,14950,14950,14950,14950,0
|
|
20250116,163300,1129000010,14950,14950,14950,14950,521
|
|
20250116,163200,1129000010,14950,14950,14950,14950,0
|
|
20250116,163100,1129000010,14950,14950,14950,14950,0
|
|
20250116,163000,1129000010,14950,14950,14950,14950,0
|
|
20250116,162900,1129000010,14950,14950,14950,14950,0
|
|
20250116,162800,1129000010,14950,14950,14950,14950,0
|
|
20250116,162700,1129000010,14950,14950,14950,14950,0
|
|
20250116,162600,1129000010,14950,14950,14950,14950,0
|
|
20250116,162500,1129000010,14950,14950,14950,14950,0
|
|
20250116,162400,1129000010,14950,14950,14950,14950,0
|
|
20250116,162300,1129000010,14950,14950,14950,14950,0
|
|
20250116,162200,1129000010,14950,14950,14950,14950,0
|
|
20250116,162100,1129000010,14950,14950,14950,14950,0
|
|
20250116,162000,1129000010,14950,14950,14950,14950,0
|
|
20250116,161900,1129000010,14950,14950,14950,14950,0
|
|
20250116,161800,1129000010,14950,14950,14950,14950,0
|
|
20250116,161700,1129000010,14950,14950,14950,14950,0
|
|
20250116,161600,1129000010,14950,14950,14950,14950,0
|
|
20250116,161500,1129000010,14950,14950,14950,14950,0
|
|
20250116,161400,1129000010,14950,14950,14950,14950,0
|
|
20250116,161300,1129000010,14950,14950,14950,14950,0
|
|
20250116,161200,1129000010,14950,14950,14950,14950,0
|
|
20250116,161100,1129000010,14950,14950,14950,14950,0
|
|
20250116,161000,1129000010,14950,14950,14950,14950,0
|
|
20250116,160900,1129000010,14950,14950,14950,14950,0
|
|
20250116,160800,1129000010,14950,14950,14950,14950,0
|
|
20250116,160700,1129000010,14950,14950,14950,14950,0
|
|
20250116,160600,1129000010,14950,14950,14950,14950,0
|
|
20250116,160500,1129000010,14950,14950,14950,14950,0
|
|
20250116,160400,1129000010,14950,14950,14950,14950,0
|
|
20250116,160300,1129000010,14950,14950,14950,14950,521
|
|
20250116,160200,1129000010,14950,14950,14950,14950,0
|
|
20250116,160100,1129000010,14950,14950,14950,14950,0
|
|
20250116,160000,1129000010,14950,14950,14950,14950,0
|
|
20250116,155900,1129000010,14950,14950,14950,14950,0
|
|
20250116,155800,1129000010,14950,14950,14950,14950,0
|
|
20250116,155700,1129000010,14950,14950,14950,14950,0
|
|
20250116,155600,1129000010,14950,14950,14950,14950,0
|
|
20250116,155500,1129000010,14950,14950,14950,14950,0
|
|
20250116,155400,1129000010,14950,14950,14950,14950,0
|
|
20250116,155300,1129000010,14950,14950,14950,14950,0
|
|
20250116,155200,1129000010,14950,14950,14950,14950,0
|
|
20250116,155100,1129000010,14950,14950,14950,14950,0
|
|
20250116,155000,1129000010,14950,14950,14950,14950,0
|
|
20250116,154900,1129000010,14950,14950,14950,14950,0
|
|
20250116,154800,1129000010,14950,14950,14950,14950,0
|
|
20250116,154700,1129000010,14950,14950,14950,14950,0
|
|
20250116,154600,1129000010,14950,14950,14950,14950,0
|
|
20250116,154500,1129000010,14950,14950,14950,14950,0
|
|
20250116,154400,1129000010,14950,14950,14950,14950,0
|
|
20250116,154300,1129000010,14950,14950,14950,14950,0
|
|
20250116,154200,1129000010,14950,14950,14950,14950,0
|
|
20250116,154100,1129000010,14950,14950,14950,14950,0
|
|
20250116,154000,1129000010,14950,14950,14950,14950,0
|
|
20250116,153900,1129000010,14950,14950,14950,14950,0
|
|
20250116,153800,1129000010,14950,14950,14950,14950,0
|
|
20250116,153700,1129000010,14950,14950,14950,14950,0
|
|
20250116,153600,1129000010,14950,14950,14950,14950,0
|
|
20250116,153500,1129000010,14950,14950,14950,14950,0
|
|
20250116,153400,1129000010,14950,14950,14950,14950,0
|
|
20250116,153300,1129000010,14950,14950,14950,14950,521
|
|
20250116,153200,1129000010,14950,14950,14950,14950,0
|
|
20250116,153100,1129000010,14950,14950,14950,14950,0
|
|
20250116,153000,1129000010,14950,14950,14950,14950,521
|
|
20250116,152900,1121211060,14950,14950,14950,14950,0
|
|
20250116,152800,1121211060,14950,14950,14950,14950,0
|
|
20250116,152700,1121211060,14950,14950,14950,14950,0
|
|
20250116,152600,1121211060,14950,14950,14950,14950,0
|
|
20250116,152500,1121211060,14950,14950,14950,14950,0
|
|
20250116,152400,1121211060,14950,14950,14950,14950,0
|
|
20250116,152300,1121211060,14950,14950,14950,14950,0
|
|
20250116,152200,1121211060,14950,14950,14950,14950,0
|
|
20250116,152100,1121211060,14950,14950,14950,14950,0
|
|
20250116,152000,1121211060,14950,14950,14950,14950,0
|
|
20250116,151900,1121211060,14950,14950,14950,14950,2
|
|
20250116,151800,1121181160,14850,14850,14850,14850,3
|
|
20250116,151700,1121136610,14820,14850,14850,14810,750
|
|
20250116,151600,1110013340,14850,14850,14850,14850,20
|
|
20250116,151500,1109716340,14810,14960,14970,14810,438
|
|
20250116,151400,1103214250,14850,14960,14960,14850,5
|
|
20250116,151300,1103139560,14840,14880,14880,14840,161
|
|
20250116,151200,1100748060,14880,14880,14880,14880,1
|
|
20250116,151100,1100733180,14970,14850,14970,14850,829
|
|
20250116,151000,1088333130,14850,14940,14940,14850,975
|
|
20250116,150900,1073826590,14950,14980,14990,14950,159
|
|
20250116,150800,1071445590,14960,14960,14960,14960,5
|
|
20250116,150700,1071370790,14960,14980,14980,14960,73
|
|
20250116,150600,1070277990,14970,14980,14980,14970,104
|
|
20250116,150500,1068721100,14980,14980,14980,14980,0
|
|
20250116,150400,1068721100,14980,14890,14980,14880,319
|
|
20250116,150300,1063971280,14940,14940,14940,14890,124
|
|
20250116,150200,1062124720,14940,14940,14940,14940,0
|
|
20250116,150100,1062124720,14940,14940,14940,14940,100
|
|
20250116,150000,1060630720,14990,14940,14990,14880,6
|
|
20250116,145900,1060541040,14960,14950,14960,14950,220
|
|
20250116,145800,1057249890,14950,14950,14960,14950,54
|
|
20250116,145700,1056442570,14950,14950,14950,14950,2
|
|
20250116,145600,1056412670,14950,14950,14950,14950,42
|
|
20250116,145500,1055784770,14880,14950,14950,14880,14
|
|
20250116,145400,1055576230,14950,14900,14950,14900,5
|
|
20250116,145300,1055501580,14960,14960,14960,14880,26
|
|
20250116,145200,1055114080,14950,14950,14950,14950,6
|
|
20250116,145100,1055024380,14950,14950,14950,14950,4
|
|
20250116,145000,1054964580,14900,14940,14940,14900,15
|
|
20250116,144900,1054740980,15070,14920,15070,14900,85
|
|
20250116,144800,1053468580,14940,14930,14960,14890,29
|
|
20250116,144700,1053035310,14930,14970,14970,14920,10
|
|
20250116,144600,1052885810,14960,14940,15000,14940,96
|
|
20250116,144500,1051448800,14910,14860,15000,14850,120
|
|
20250116,144400,1049665490,14890,14890,14890,14890,82
|
|
20250116,144300,1048444510,14890,14890,14890,14890,1
|
|
20250116,144200,1048429620,14890,14890,14890,14890,1
|
|
20250116,144100,1048414730,14850,14870,14870,14850,18
|
|
20250116,144000,1048147190,14870,14870,14870,14870,1
|
|
20250116,143900,1048132320,14870,14890,14890,14840,429
|
|
20250116,143800,1041759650,14890,14890,14890,14890,2
|
|
20250116,143700,1041729870,14880,14890,14890,14880,76
|
|
20250116,143600,1040598680,14900,14900,14900,14900,0
|
|
20250116,143500,1040598680,14900,14900,14900,14900,0
|
|
20250116,143400,1040598680,14900,14900,14900,14900,166
|
|
20250116,143300,1038125280,14910,14980,15010,14890,379
|
|
20250116,143200,1032461220,14980,14980,14980,14980,20
|
|
20250116,143100,1032161620,14960,14980,14980,14960,51
|
|
20250116,143000,1031397910,14980,14980,14980,14980,0
|
|
20250116,142900,1031397910,14980,15020,15020,14980,76
|
|
20250116,142800,1030256650,14990,14990,14990,14990,3
|
|
20250116,142700,1030211680,15000,15010,15010,15000,350
|
|
20250116,142600,1024958350,15010,15010,15010,15010,110
|
|
20250116,142500,1023307250,15010,15070,15070,15010,21
|
|
20250116,142400,1022990890,15050,15000,15080,15000,32
|
|
20250116,142300,1022508680,15000,14990,15000,14990,240
|
|
20250116,142200,1018908750,15000,15000,15000,15000,14
|
|
20250116,142100,1018698750,15000,14990,15000,14990,115
|
|
20250116,142000,1016974850,14990,14980,14990,14980,91
|
|
20250116,141900,1015610770,14980,14980,14980,14980,0
|
|
20250116,141800,1015610770,14980,14980,14980,14980,69
|
|
20250116,141700,1014577150,14960,14960,14960,14960,2
|
|
20250116,141600,1014547230,14960,14970,14970,14960,40
|
|
20250116,141500,1013948630,14980,14980,14980,14980,1
|
|
20250116,141400,1013933650,14980,14990,15000,14980,729
|
|
20250116,141300,1003000230,14990,15000,15000,14990,28
|
|
20250116,141200,1002580470,15000,15000,15000,15000,67
|
|
20250116,141100,1001575470,15030,15030,15030,15030,1
|
|
20250116,141000,1001560440,15020,14980,15020,14980,295
|
|
20250116,140900,997133020,14950,14940,14950,14940,2
|
|
20250116,140800,997103130,14940,14940,14940,14940,0
|
|
20250116,140700,997103130,14940,14940,14940,14940,1
|
|
20250116,140600,997088190,14920,14930,14930,14900,113
|
|
20250116,140500,995402620,14970,14890,14970,14890,822
|
|
20250116,140400,983144600,14890,14890,14890,14890,67
|
|
20250116,140300,982146970,14900,14900,14900,14900,0
|
|
20250116,140200,982146970,14900,14850,14910,14850,303
|
|
20250116,140100,977632700,14850,14900,14900,14850,23
|
|
20250116,140000,977291050,14910,14870,14910,14870,58
|
|
20250116,135900,976426730,14910,14830,14910,14830,307
|
|
20250116,135800,971859680,14830,14800,14830,14800,226
|
|
20250116,135700,968514550,14790,14790,14790,14790,4
|
|
20250116,135600,968455390,14740,14740,14740,14740,0
|
|
20250116,135500,968455390,14740,14750,14750,14740,75
|
|
20250116,135400,967349490,14800,14800,14800,14800,27
|
|
20250116,135300,966949890,14760,14760,14760,14760,500
|
|
20250116,135200,959569890,14740,14740,14740,14740,0
|
|
20250116,135100,959569890,14740,14740,14740,14740,0
|
|
20250116,135000,959569890,14740,14760,14760,14740,104
|
|
20250116,134900,958035690,14760,14760,14760,14760,140
|
|
20250116,134800,955969290,14760,14760,14760,14760,0
|
|
20250116,134700,955969290,14760,14760,14800,14760,271
|
|
20250116,134600,951969050,14760,14760,14760,14760,8
|
|
20250116,134500,951850970,14730,14730,14730,14730,0
|
|
20250116,134400,951850970,14730,14730,14730,14730,5
|
|
20250116,134300,951777320,14720,14720,14720,14720,0
|
|
20250116,134200,951777320,14720,14730,14730,14720,40
|
|
20250116,134100,951188510,14730,14730,14730,14730,30
|
|
20250116,134000,950746610,14800,14750,14800,14730,196
|
|
20250116,133900,947856400,14770,14770,14770,14770,200
|
|
20250116,133800,944902400,14770,14770,14770,14770,0
|
|
20250116,133700,944902400,14770,14770,14770,14770,0
|
|
20250116,133600,944902400,14770,14790,14790,14770,100
|
|
20250116,133500,943424920,14790,14800,14800,14790,35
|
|
20250116,133400,942907260,14780,14780,14780,14780,0
|
|
20250116,133300,942907260,14780,14780,14780,14780,0
|
|
20250116,133200,942907260,14780,14780,14780,14780,34
|
|
20250116,133100,942404740,14780,14780,14780,14780,0
|
|
20250116,133000,942404740,14780,14780,14780,14780,16
|
|
20250116,132900,942168260,14770,14810,14810,14750,443
|
|
20250116,132800,935625740,14810,14810,14810,14810,10
|
|
20250116,132700,935477640,14830,14820,14830,14820,158
|
|
20250116,132600,933136060,14820,14820,14820,14820,2
|
|
20250116,132500,933106420,14820,14820,14820,14820,0
|
|
20250116,132400,933106420,14820,14820,14820,14820,0
|
|
20250116,132300,933106420,14820,14820,14820,14820,0
|
|
20250116,132200,933106420,14820,14820,14820,14820,4
|
|
20250116,132100,933047140,14810,14820,14820,14810,23
|
|
20250116,132000,932706450,14830,14830,14830,14830,0
|
|
20250116,131900,932706450,14830,14870,14870,14830,22
|
|
20250116,131800,932379790,14880,14880,14880,14880,0
|
|
20250116,131700,932379790,14880,14840,14880,14840,64
|
|
20250116,131600,931429990,14870,14870,14870,14870,0
|
|
20250116,131500,931429990,14870,14870,14870,14870,0
|
|
20250116,131400,931429990,14870,14870,14870,14870,3
|
|
20250116,131300,931385380,14880,14880,14880,14880,17
|
|
20250116,131200,931132420,14880,14870,14880,14870,9
|
|
20250116,131100,930998570,14890,14810,14890,14790,581
|
|
20250116,131000,922395700,14800,14750,14800,14750,365
|
|
20250116,130900,917004760,14780,14730,14810,14700,1120
|
|
20250116,130800,900476720,14730,14730,14730,14730,28
|
|
20250116,130700,900064280,14720,14720,14720,14720,0
|
|
20250116,130600,900064280,14720,14700,14720,14690,121
|
|
20250116,130500,898285170,14700,14700,14700,14700,1
|
|
20250116,130400,898270470,14700,14710,14740,14620,1898
|
|
20250116,130300,870393370,14730,14700,14740,14690,13
|
|
20250116,130200,870201960,14740,14740,14740,14690,1647
|
|
20250116,130100,845983470,14740,14780,14780,14740,673
|
|
20250116,130000,836055280,14780,14760,14800,14760,3
|
|
20250116,125900,836010940,14800,14790,14800,14730,920
|
|
20250116,125800,822404240,14770,14790,14790,14730,391
|
|
20250116,125700,816631410,14810,14740,14810,14740,235
|
|
20250116,125600,813158300,14740,14760,14820,14720,607
|
|
20250116,125500,804206200,14770,14780,14790,14750,43
|
|
20250116,125400,803571730,14800,14780,14800,14750,167
|
|
20250116,125300,801107550,14820,14780,14820,14770,512
|
|
20250116,125200,793544830,14820,14810,14820,14760,1130
|
|
20250116,125100,776839140,14810,14850,14860,14810,1278
|
|
20250116,125000,757885620,14850,14880,14920,14850,887
|
|
20250116,124900,744707920,14910,14910,14910,14910,0
|
|
20250116,124800,744707920,14910,14910,14910,14910,0
|
|
20250116,124700,744707920,14910,14870,14910,14870,63
|
|
20250116,124600,743771070,14870,14870,14870,14860,95
|
|
20250116,124500,742358470,14860,14860,14860,14860,0
|
|
20250116,124400,742358470,14860,14870,14930,14850,1491
|
|
20250116,124300,720162960,14900,14880,14900,14860,135
|
|
20250116,124200,718151550,14900,14900,14920,14850,460
|
|
20250116,124100,711305580,14900,14900,14930,14900,72
|
|
20250116,124000,710232320,14900,14900,14910,14900,182
|
|
20250116,123900,707520510,14900,14900,14900,14880,373
|
|
20250116,123800,701966680,14900,14900,14900,14900,274
|
|
20250116,123700,697884080,14900,14920,14940,14900,557
|
|
20250116,123600,689579730,14920,14920,14960,14920,746
|
|
20250116,123500,678449100,14920,14940,14940,14910,120
|
|
20250116,123400,676656770,14910,14930,14950,14910,930
|
|
20250116,123300,662780950,14950,14960,14960,14950,246
|
|
20250116,123200,659103100,14960,14960,14960,14960,147
|
|
20250116,123100,656903980,14960,14970,14970,14960,45
|
|
20250116,123000,656230690,14980,15050,15050,14980,1116
|
|
20250116,122900,639485440,15050,15050,15050,15050,439
|
|
20250116,122800,632878490,15060,15070,15090,15060,240
|
|
20250116,122700,629261580,15060,15060,15060,15060,7
|
|
20250116,122600,629156160,15050,15050,15050,15050,0
|
|
20250116,122500,629156160,15050,15050,15050,15050,0
|
|
20250116,122400,629156160,15050,15060,15060,15050,671
|
|
20250116,122300,619056790,15060,15060,15060,15060,64
|
|
20250116,122200,618092950,15070,15070,15080,15060,338
|
|
20250116,122100,612999570,15080,15080,15080,15080,109
|
|
20250116,122000,611355850,15080,15080,15080,15080,0
|
|
20250116,121900,611355850,15080,15100,15100,15080,256
|
|
20250116,121800,607494270,15090,15100,15100,15090,30
|
|
20250116,121700,607041470,15100,15100,15100,15100,15
|
|
20250116,121600,606814970,15100,15100,15100,15100,30
|
|
20250116,121500,606361970,15100,15110,15110,15100,37
|
|
20250116,121400,605803070,15110,15110,15110,15110,3
|
|
20250116,121300,605757740,15100,15100,15100,15100,10
|
|
20250116,121200,605606740,15100,15110,15110,15100,293
|
|
20250116,121100,601180730,15110,15110,15110,15100,240
|
|
20250116,121000,597556340,15120,15120,15120,15120,0
|
|
20250116,120900,597556340,15120,15120,15120,15120,41
|
|
20250116,120800,596936420,15110,15110,15110,15110,0
|
|
20250116,120700,596936420,15110,15110,15110,15110,0
|
|
20250116,120600,596936420,15110,15110,15110,15110,3
|
|
20250116,120500,596891090,15110,15130,15130,15110,772
|
|
20250116,120400,585218830,15130,15130,15130,15130,0
|
|
20250116,120300,585218830,15130,15130,15130,15130,0
|
|
20250116,120200,585218830,15130,15130,15130,15130,1
|
|
20250116,120100,585203700,15140,15140,15140,15140,34
|
|
20250116,120000,584688940,15140,15140,15140,15140,0
|
|
20250116,115900,584688940,15140,15140,15140,15140,0
|
|
20250116,115800,584688940,15140,15140,15140,15140,20
|
|
20250116,115700,584386140,15150,15150,15150,15150,0
|
|
20250116,115600,584386140,15150,15150,15150,15150,0
|
|
20250116,115500,584386140,15150,15140,15150,15140,5
|
|
20250116,115400,584310400,15130,15130,15130,15130,0
|
|
20250116,115300,584310400,15130,15140,15140,15130,62
|
|
20250116,115200,583372140,15140,15160,15160,15140,500
|
|
20250116,115100,575793980,15210,15210,15210,15210,0
|
|
20250116,115000,575793980,15210,15170,15210,15170,179
|
|
20250116,114900,573078470,15170,15170,15170,15170,0
|
|
20250116,114800,573078470,15170,15170,15170,15170,0
|
|
20250116,114700,573078470,15170,15170,15170,15170,196
|
|
20250116,114600,570105150,15170,15160,15170,15160,5
|
|
20250116,114500,570029340,15170,15170,15170,15170,0
|
|
20250116,114400,570029340,15170,15170,15170,15170,0
|
|
20250116,114300,570029340,15170,15170,15170,15170,8
|
|
20250116,114200,569907980,15160,15210,15210,15160,45
|
|
20250116,114100,569224180,15160,15150,15160,15150,17
|
|
20250116,114000,568966470,15160,15130,15160,15130,52
|
|
20250116,113900,568179670,15160,15140,15160,15140,73
|
|
20250116,113800,567074430,15130,15130,15130,15120,92
|
|
20250116,113700,565682710,15130,15170,15170,15130,1145
|
|
20250116,113600,548343010,15190,15190,15190,15180,3
|
|
20250116,113500,548297450,15200,15200,15200,15200,0
|
|
20250116,113400,548297450,15200,15180,15200,15180,2
|
|
20250116,113300,548267070,15190,15190,15190,15190,409
|
|
20250116,113200,542054360,15210,15210,15210,15210,0
|
|
20250116,113100,542054360,15210,15200,15210,15200,4
|
|
20250116,113000,541993550,15210,15200,15210,15180,3
|
|
20250116,112900,541947960,15180,15180,15180,15180,1
|
|
20250116,112800,541932780,15190,15190,15190,15190,0
|
|
20250116,112700,541932780,15190,15190,15190,15190,1
|
|
20250116,112600,541917590,15180,15180,15180,15180,0
|
|
20250116,112500,541917590,15180,15180,15180,15180,0
|
|
20250116,112400,541917590,15180,15140,15180,15130,620
|
|
20250116,112300,532521320,15180,15160,15180,15130,323
|
|
20250116,112200,527621530,15170,15160,15180,15140,321
|
|
20250116,112100,522753240,15170,15160,15170,15140,96
|
|
20250116,112000,521298790,15170,15160,15170,15160,11
|
|
20250116,111900,521131930,15170,15160,15170,15160,10
|
|
20250116,111800,520980320,15170,15160,15170,15160,5
|
|
20250116,111700,520904480,15170,15170,15170,15170,0
|
|
20250116,111600,520904480,15170,15170,15170,15170,0
|
|
20250116,111500,520904480,15170,15120,15170,15120,70
|
|
20250116,111400,519843990,15150,15110,15150,15110,2
|
|
20250116,111300,519813730,15110,15110,15110,15110,77
|
|
20250116,111200,518650260,15110,15140,15170,15110,368
|
|
20250116,111100,513081190,15170,15130,15170,15130,9
|
|
20250116,111000,512944900,15130,15140,15140,15130,117
|
|
20250116,110900,511174660,15120,15120,15120,15120,1
|
|
20250116,110800,511159540,15140,15110,15140,15110,2
|
|
20250116,110700,511129290,15100,15100,15100,15100,0
|
|
20250116,110600,511129290,15100,15100,15100,15100,0
|
|
20250116,110500,511129290,15100,15170,15170,15100,401
|
|
20250116,110400,505073860,15130,15170,15170,15130,2
|
|
20250116,110300,505043560,15130,15110,15130,15110,28
|
|
20250116,110200,504620030,15100,15100,15100,15100,0
|
|
20250116,110100,504620030,15100,15110,15120,15100,3
|
|
20250116,110000,504574700,15130,15140,15140,15110,141
|
|
20250116,105900,502440010,15100,15110,15110,15090,594
|
|
20250116,105800,493470900,15140,15120,15140,15090,508
|
|
20250116,105700,485798920,15140,15160,15170,15120,246
|
|
20250116,105600,482075140,15160,15170,15170,15160,15
|
|
20250116,105500,481847690,15160,15170,15170,15160,80
|
|
20250116,105400,480634290,15170,15170,15170,15170,0
|
|
20250116,105300,480634290,15170,15170,15170,15170,0
|
|
20250116,105200,480634290,15170,15160,15170,15160,32
|
|
20250116,105100,480149150,15160,15230,15230,15160,1521
|
|
20250116,105000,457049670,15230,15240,15240,15230,104
|
|
20250116,104900,455465710,15240,15240,15240,15240,0
|
|
20250116,104800,455465710,15240,15240,15240,15240,0
|
|
20250116,104700,455465710,15240,15240,15240,15240,30
|
|
20250116,104600,455008510,15240,15240,15270,15240,105
|
|
20250116,104500,453407960,15240,15240,15240,15240,0
|
|
20250116,104400,453407960,15240,15250,15250,15240,12
|
|
20250116,104300,453224970,15240,15250,15250,15240,93
|
|
20250116,104200,451807620,15250,15240,15250,15240,38
|
|
20250116,104100,451228300,15230,15230,15230,15230,1
|
|
20250116,104000,451213070,15230,15230,15230,15230,0
|
|
20250116,103900,451213070,15230,15230,15230,15230,11
|
|
20250116,103800,451045540,15250,15250,15250,15250,0
|
|
20250116,103700,451045540,15250,15240,15250,15230,11
|
|
20250116,103600,450877910,15250,15240,15250,15240,6
|
|
20250116,103500,450786460,15240,15240,15250,15240,3
|
|
20250116,103400,450740730,15240,15240,15240,15240,68
|
|
20250116,103300,449704410,15240,15240,15240,15240,0
|
|
20250116,103200,449704410,15240,15240,15240,15240,1
|
|
20250116,103100,449689170,15240,15290,15330,15240,547
|
|
20250116,103000,441343270,15330,15290,15330,15290,6
|
|
20250116,102900,441251430,15320,15330,15330,15290,5
|
|
20250116,102800,441174870,15320,15290,15330,15290,8
|
|
20250116,102700,441052410,15320,15310,15330,15290,7
|
|
20250116,102600,440945260,15320,15300,15320,15290,120
|
|
20250116,102500,439109770,15320,15310,15320,15300,9
|
|
20250116,102400,438971940,15300,15320,15320,15300,33
|
|
20250116,102300,438466960,15310,15320,15320,15310,2
|
|
20250116,102200,438436330,15300,15310,15310,15300,21
|
|
20250116,102100,438114900,15310,15310,15310,15310,11
|
|
20250116,102000,437946490,15320,15310,15320,15310,2
|
|
20250116,101900,437915860,15320,15300,15320,15300,2
|
|
20250116,101800,437885240,15300,15300,15300,15300,2
|
|
20250116,101700,437854640,15320,15300,15320,15300,2
|
|
20250116,101600,437824020,15290,15300,15320,15290,21
|
|
20250116,101500,437502570,15300,15290,15300,15290,2
|
|
20250116,101400,437471980,15310,15340,15370,15310,1340
|
|
20250116,101300,416948820,15370,15340,15370,15340,78
|
|
20250116,101200,415750750,15360,15330,15360,15330,2
|
|
20250116,101100,415720060,15320,15330,15370,15320,280
|
|
20250116,101000,411430400,15330,15330,15330,15330,51
|
|
20250116,100900,410648570,15370,15320,15370,15320,376
|
|
20250116,100800,404886340,15330,15330,15330,15330,8
|
|
20250116,100700,404763700,15310,15310,15330,15310,11
|
|
20250116,100600,404595150,15320,15290,15390,15290,11
|
|
20250116,100500,404426350,15280,15290,15320,15280,39
|
|
20250116,100400,403829850,15300,15270,15300,15270,31
|
|
20250116,100300,403356160,15280,15270,15280,15260,51
|
|
20250116,100200,402577630,15270,15270,15270,15270,0
|
|
20250116,100100,402577630,15270,15320,15320,15270,26
|
|
20250116,100000,402180410,15350,15330,15350,15330,24
|
|
20250116,095900,401812030,15350,15350,15350,15350,1
|
|
20250116,095800,401796680,15330,15350,15350,15330,2
|
|
20250116,095700,401766000,15280,15330,15350,15280,135
|
|
20250116,095600,399696180,15310,15310,15350,15260,163
|
|
20250116,095500,397200750,15240,15240,15240,15240,3
|
|
20250116,095400,397155030,15250,15230,15250,15220,231
|
|
20250116,095300,393638910,15230,15220,15230,15220,57
|
|
20250116,095200,392771360,15220,15220,15220,15220,124
|
|
20250116,095100,390884080,15220,15270,15270,15220,247
|
|
20250116,095000,387115720,15270,15310,15310,15270,493
|
|
20250116,094900,379581430,15280,15280,15280,15280,29
|
|
20250116,094800,379138310,15350,15200,15350,15200,2219
|
|
20250116,094700,345241280,15190,15180,15210,15170,794
|
|
20250116,094600,333187910,15180,15180,15180,15180,39
|
|
20250116,094500,332595890,15170,15170,15170,15170,61
|
|
20250116,094400,331670520,15170,15160,15170,15160,133
|
|
20250116,094300,329652920,15150,15150,15150,15150,226
|
|
20250116,094200,326229020,15150,15150,15150,15150,3
|
|
20250116,094100,326183570,15170,15170,15180,15150,649
|
|
20250116,094000,316343760,15160,15160,15160,15160,1
|
|
20250116,093900,316328600,15150,15150,15200,15140,84
|
|
20250116,093800,315054090,15150,15200,15200,15150,183
|
|
20250116,093700,312280840,15200,15200,15220,15200,31
|
|
20250116,093600,311809460,15220,15190,15220,15190,65
|
|
20250116,093500,310821570,15190,15190,15190,15190,1
|
|
20250116,093400,310806380,15190,15180,15190,15180,9
|
|
20250116,093300,310669720,15190,15220,15220,15190,849
|
|
20250116,093200,297763930,15200,15220,15220,15200,11
|
|
20250116,093100,297596530,15200,15160,15200,15150,81
|
|
20250116,093000,296367490,15160,15190,15190,15160,207
|
|
20250116,092900,293226380,15180,15300,15300,15180,1789
|
|
20250116,092800,265902320,15300,15350,15350,15300,13
|
|
20250116,092700,265702920,15300,15300,15310,15300,291
|
|
20250116,092600,261250610,15250,15300,15300,15250,496
|
|
20250116,092500,253681220,15300,15390,15390,15300,1193
|
|
20250116,092400,235381080,15400,15410,15440,15400,27
|
|
20250116,092300,234964300,15440,15410,15440,15410,50
|
|
20250116,092200,234192480,15410,15420,15430,15410,152
|
|
20250116,092100,231849970,15500,15500,15500,15500,0
|
|
20250116,092000,231849970,15500,15410,15500,15410,279
|
|
20250116,091900,227539030,15360,15350,15410,15350,307
|
|
20250116,091800,222817440,15350,15380,15390,15350,337
|
|
20250116,091700,217640050,15380,15410,15410,15380,701
|
|
20250116,091600,206849180,15420,15470,15470,15420,839
|
|
20250116,091500,193908900,15470,15510,15510,15470,1189
|
|
20250116,091400,175490630,15470,15590,15590,15470,1135
|
|
20250116,091300,157896840,15630,15600,15630,15600,290
|
|
20250116,091200,153372250,15600,15650,15650,15600,328
|
|
20250116,091100,148254090,15620,15600,15620,15590,841
|
|
20250116,091000,135136890,15600,15550,15620,15550,154
|
|
20250116,090900,132735800,15550,15590,15790,15480,1925
|
|
20250116,090800,102506300,15590,15380,15600,15380,2093
|
|
20250116,090700,69982550,15410,15390,15410,15380,1025
|
|
20250116,090600,54206220,15400,15410,15410,15400,14
|
|
20250116,090500,53990500,15410,15430,15430,15390,690
|
|
20250116,090400,43361140,15440,15440,15440,15440,171
|
|
20250116,090300,40720900,15390,15220,15390,15220,1625
|
|
20250116,090200,15868940,15330,15250,15330,15250,487
|
|
20250116,090100,8413070,15200,15280,15280,15150,448
|
|
20250116,090000,1600560,15390,15390,15390,15390,104
|