668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,200500,520837530,16000,16000,16000,16000,182
|
|
20250106,200400,520837530,16000,16000,16000,16000,0
|
|
20250106,200300,520837530,16000,16000,16000,16000,0
|
|
20250106,200200,520837530,16000,16000,16000,16000,0
|
|
20250106,200100,520837530,16000,16000,16000,16000,0
|
|
20250106,200000,520837530,16000,16000,16000,16000,0
|
|
20250106,195900,520837530,16000,16000,16000,16000,0
|
|
20250106,195800,520837530,16000,16000,16000,16000,0
|
|
20250106,195700,520837530,16000,16000,16000,16000,0
|
|
20250106,195600,520837530,16000,16000,16000,16000,0
|
|
20250106,195500,520837530,16000,16000,16000,16000,0
|
|
20250106,195400,520837530,16000,16000,16000,16000,0
|
|
20250106,195300,520837530,16000,16000,16000,16000,0
|
|
20250106,195200,520837530,16000,16000,16000,16000,0
|
|
20250106,195100,520837530,16000,16000,16000,16000,0
|
|
20250106,195000,520837530,16000,16000,16000,16000,0
|
|
20250106,194900,520837530,16000,16000,16000,16000,0
|
|
20250106,194800,520837530,16000,16000,16000,16000,0
|
|
20250106,194700,520837530,16000,16000,16000,16000,0
|
|
20250106,194600,520837530,16000,16000,16000,16000,0
|
|
20250106,194500,520837530,16000,16000,16000,16000,0
|
|
20250106,194400,520837530,16000,16000,16000,16000,0
|
|
20250106,194300,520837530,16000,16000,16000,16000,0
|
|
20250106,194200,520837530,16000,16000,16000,16000,0
|
|
20250106,194100,520837530,16000,16000,16000,16000,0
|
|
20250106,194000,520837530,16000,16000,16000,16000,0
|
|
20250106,193900,520837530,16000,16000,16000,16000,0
|
|
20250106,193800,520837530,16000,16000,16000,16000,0
|
|
20250106,193700,520837530,16000,16000,16000,16000,0
|
|
20250106,193600,520837530,16000,16000,16000,16000,0
|
|
20250106,193500,520837530,16000,16000,16000,16000,182
|
|
20250106,193400,520837530,16000,16000,16000,16000,0
|
|
20250106,193300,520837530,16000,16000,16000,16000,0
|
|
20250106,193200,520837530,16000,16000,16000,16000,0
|
|
20250106,193100,520837530,16000,16000,16000,16000,0
|
|
20250106,193000,520837530,16000,16000,16000,16000,0
|
|
20250106,192900,520837530,16000,16000,16000,16000,0
|
|
20250106,192800,520837530,16000,16000,16000,16000,0
|
|
20250106,192700,520837530,16000,16000,16000,16000,0
|
|
20250106,192600,520837530,16000,16000,16000,16000,0
|
|
20250106,192500,520837530,16000,16000,16000,16000,0
|
|
20250106,192400,520837530,16000,16000,16000,16000,0
|
|
20250106,192300,520837530,16000,16000,16000,16000,0
|
|
20250106,192200,520837530,16000,16000,16000,16000,0
|
|
20250106,192100,520837530,16000,16000,16000,16000,0
|
|
20250106,192000,520837530,16000,16000,16000,16000,0
|
|
20250106,191900,520837530,16000,16000,16000,16000,0
|
|
20250106,191800,520837530,16000,16000,16000,16000,0
|
|
20250106,191700,520837530,16000,16000,16000,16000,0
|
|
20250106,191600,520837530,16000,16000,16000,16000,0
|
|
20250106,191500,520837530,16000,16000,16000,16000,0
|
|
20250106,191400,520837530,16000,16000,16000,16000,0
|
|
20250106,191300,520837530,16000,16000,16000,16000,0
|
|
20250106,191200,520837530,16000,16000,16000,16000,0
|
|
20250106,191100,520837530,16000,16000,16000,16000,0
|
|
20250106,191000,520837530,16000,16000,16000,16000,0
|
|
20250106,190900,520837530,16000,16000,16000,16000,0
|
|
20250106,190800,520837530,16000,16000,16000,16000,0
|
|
20250106,190700,520837530,16000,16000,16000,16000,0
|
|
20250106,190600,520837530,16000,16000,16000,16000,0
|
|
20250106,190500,520837530,16000,16000,16000,16000,182
|
|
20250106,190400,520837530,16000,16000,16000,16000,0
|
|
20250106,190300,520837530,16000,16000,16000,16000,0
|
|
20250106,190200,520837530,16000,16000,16000,16000,0
|
|
20250106,190100,520837530,16000,16000,16000,16000,0
|
|
20250106,190000,520837530,16000,16000,16000,16000,0
|
|
20250106,185900,520837530,16000,16000,16000,16000,0
|
|
20250106,185800,520837530,16000,16000,16000,16000,0
|
|
20250106,185700,520837530,16000,16000,16000,16000,0
|
|
20250106,185600,520837530,16000,16000,16000,16000,0
|
|
20250106,185500,520837530,16000,16000,16000,16000,0
|
|
20250106,185400,520837530,16000,16000,16000,16000,0
|
|
20250106,185300,520837530,16000,16000,16000,16000,0
|
|
20250106,185200,520837530,16000,16000,16000,16000,0
|
|
20250106,185100,520837530,16000,16000,16000,16000,0
|
|
20250106,185000,520837530,16000,16000,16000,16000,0
|
|
20250106,184900,520837530,16000,16000,16000,16000,0
|
|
20250106,184800,520837530,16000,16000,16000,16000,0
|
|
20250106,184700,520837530,16000,16000,16000,16000,0
|
|
20250106,184600,520837530,16000,16000,16000,16000,0
|
|
20250106,184500,520837530,16000,16000,16000,16000,0
|
|
20250106,184400,520837530,16000,16000,16000,16000,0
|
|
20250106,184300,520837530,16000,16000,16000,16000,0
|
|
20250106,184200,520837530,16000,16000,16000,16000,0
|
|
20250106,184100,520837530,16000,16000,16000,16000,0
|
|
20250106,184000,520837530,16000,16000,16000,16000,0
|
|
20250106,183900,520837530,16000,16000,16000,16000,0
|
|
20250106,183800,520837530,16000,16000,16000,16000,0
|
|
20250106,183700,520837530,16000,16000,16000,16000,0
|
|
20250106,183600,520837530,16000,16000,16000,16000,0
|
|
20250106,183500,520837530,16000,16000,16000,16000,182
|
|
20250106,183400,520837530,16000,16000,16000,16000,0
|
|
20250106,183300,520837530,16000,16000,16000,16000,0
|
|
20250106,183200,520837530,16000,16000,16000,16000,0
|
|
20250106,183100,520837530,16000,16000,16000,16000,0
|
|
20250106,183000,520837530,16000,16000,16000,16000,0
|
|
20250106,182900,520837530,16000,16000,16000,16000,0
|
|
20250106,182800,520837530,16000,16000,16000,16000,0
|
|
20250106,182700,520837530,16000,16000,16000,16000,0
|
|
20250106,182600,520837530,16000,16000,16000,16000,0
|
|
20250106,182500,520837530,16000,16000,16000,16000,0
|
|
20250106,182400,520837530,16000,16000,16000,16000,0
|
|
20250106,182300,520837530,16000,16000,16000,16000,0
|
|
20250106,182200,520837530,16000,16000,16000,16000,0
|
|
20250106,182100,520837530,16000,16000,16000,16000,0
|
|
20250106,182000,520837530,16000,16000,16000,16000,0
|
|
20250106,181900,520837530,16000,16000,16000,16000,0
|
|
20250106,181800,520837530,16000,16000,16000,16000,0
|
|
20250106,181700,520837530,16000,16000,16000,16000,0
|
|
20250106,181600,520837530,16000,16000,16000,16000,0
|
|
20250106,181500,520837530,16000,16000,16000,16000,0
|
|
20250106,181400,520837530,16000,16000,16000,16000,0
|
|
20250106,181300,520837530,16000,16000,16000,16000,0
|
|
20250106,181200,520837530,16000,16000,16000,16000,0
|
|
20250106,181100,520837530,16000,16000,16000,16000,0
|
|
20250106,181000,520837530,16000,16000,16000,16000,0
|
|
20250106,180900,520837530,16000,16000,16000,16000,0
|
|
20250106,180800,520837530,16000,16000,16000,16000,0
|
|
20250106,180700,520837530,16000,16000,16000,16000,0
|
|
20250106,180600,520837530,16000,16000,16000,16000,0
|
|
20250106,180500,520837530,16000,16000,16000,16000,182
|
|
20250106,180400,520837530,16000,16000,16000,16000,0
|
|
20250106,180300,520837530,16000,16000,16000,16000,0
|
|
20250106,180200,520837530,16000,16000,16000,16000,0
|
|
20250106,180100,520837530,16000,16000,16000,16000,0
|
|
20250106,180000,520837530,16000,16000,16000,16000,0
|
|
20250106,175900,520837530,16000,16000,16000,16000,0
|
|
20250106,175800,520837530,16000,16000,16000,16000,0
|
|
20250106,175700,520837530,16000,16000,16000,16000,0
|
|
20250106,175600,520837530,16000,16000,16000,16000,0
|
|
20250106,175500,520837530,16000,16000,16000,16000,0
|
|
20250106,175400,520837530,16000,16000,16000,16000,0
|
|
20250106,175300,520837530,16000,16000,16000,16000,0
|
|
20250106,175200,520837530,16000,16000,16000,16000,0
|
|
20250106,175100,520837530,16000,16000,16000,16000,0
|
|
20250106,175000,520837530,16000,16000,16000,16000,0
|
|
20250106,174900,520837530,16000,16000,16000,16000,0
|
|
20250106,174800,520837530,16000,16000,16000,16000,0
|
|
20250106,174700,520837530,16000,16000,16000,16000,0
|
|
20250106,174600,520837530,16000,16000,16000,16000,0
|
|
20250106,174500,520837530,16000,16000,16000,16000,0
|
|
20250106,174400,520837530,16000,16000,16000,16000,0
|
|
20250106,174300,520837530,16000,16000,16000,16000,0
|
|
20250106,174200,520837530,16000,16000,16000,16000,0
|
|
20250106,174100,520837530,16000,16000,16000,16000,0
|
|
20250106,174000,520837530,16000,16000,16000,16000,0
|
|
20250106,173900,520837530,16000,16000,16000,16000,0
|
|
20250106,173800,520837530,16000,16000,16000,16000,0
|
|
20250106,173700,520837530,16000,16000,16000,16000,0
|
|
20250106,173600,520837530,16000,16000,16000,16000,0
|
|
20250106,173500,520837530,16000,16000,16000,16000,182
|
|
20250106,173400,520837530,16000,16000,16000,16000,0
|
|
20250106,173300,520837530,16000,16000,16000,16000,0
|
|
20250106,173200,520837530,16000,16000,16000,16000,0
|
|
20250106,173100,520837530,16000,16000,16000,16000,0
|
|
20250106,173000,520837530,16000,16000,16000,16000,0
|
|
20250106,172900,520837530,16000,16000,16000,16000,0
|
|
20250106,172800,520837530,16000,16000,16000,16000,0
|
|
20250106,172700,520837530,16000,16000,16000,16000,0
|
|
20250106,172600,520837530,16000,16000,16000,16000,0
|
|
20250106,172500,520837530,16000,16000,16000,16000,0
|
|
20250106,172400,520837530,16000,16000,16000,16000,0
|
|
20250106,172300,520837530,16000,16000,16000,16000,0
|
|
20250106,172200,520837530,16000,16000,16000,16000,0
|
|
20250106,172100,520837530,16000,16000,16000,16000,0
|
|
20250106,172000,520837530,16000,16000,16000,16000,0
|
|
20250106,171900,520837530,16000,16000,16000,16000,0
|
|
20250106,171800,520837530,16000,16000,16000,16000,0
|
|
20250106,171700,520837530,16000,16000,16000,16000,0
|
|
20250106,171600,520837530,16000,16000,16000,16000,0
|
|
20250106,171500,520837530,16000,16000,16000,16000,0
|
|
20250106,171400,520837530,16000,16000,16000,16000,0
|
|
20250106,171300,520837530,16000,16000,16000,16000,0
|
|
20250106,171200,520837530,16000,16000,16000,16000,0
|
|
20250106,171100,520837530,16000,16000,16000,16000,0
|
|
20250106,171000,520837530,16000,16000,16000,16000,0
|
|
20250106,170900,520837530,16000,16000,16000,16000,0
|
|
20250106,170800,520837530,16000,16000,16000,16000,0
|
|
20250106,170700,520837530,16000,16000,16000,16000,0
|
|
20250106,170600,520837530,16000,16000,16000,16000,0
|
|
20250106,170500,520837530,16000,16000,16000,16000,182
|
|
20250106,170400,520837530,16000,16000,16000,16000,0
|
|
20250106,170300,520837530,16000,16000,16000,16000,0
|
|
20250106,170200,520837530,16000,16000,16000,16000,0
|
|
20250106,170100,520837530,16000,16000,16000,16000,0
|
|
20250106,170000,520837530,16000,16000,16000,16000,0
|
|
20250106,165900,520837530,16000,16000,16000,16000,0
|
|
20250106,165800,520837530,16000,16000,16000,16000,0
|
|
20250106,165700,520837530,16000,16000,16000,16000,0
|
|
20250106,165600,520837530,16000,16000,16000,16000,0
|
|
20250106,165500,520837530,16000,16000,16000,16000,0
|
|
20250106,165400,520837530,16000,16000,16000,16000,0
|
|
20250106,165300,520837530,16000,16000,16000,16000,0
|
|
20250106,165200,520837530,16000,16000,16000,16000,0
|
|
20250106,165100,520837530,16000,16000,16000,16000,0
|
|
20250106,165000,520837530,16000,16000,16000,16000,0
|
|
20250106,164900,520837530,16000,16000,16000,16000,0
|
|
20250106,164800,520837530,16000,16000,16000,16000,0
|
|
20250106,164700,520837530,16000,16000,16000,16000,0
|
|
20250106,164600,520837530,16000,16000,16000,16000,0
|
|
20250106,164500,520837530,16000,16000,16000,16000,0
|
|
20250106,164400,520837530,16000,16000,16000,16000,0
|
|
20250106,164300,520837530,16000,16000,16000,16000,0
|
|
20250106,164200,520837530,16000,16000,16000,16000,0
|
|
20250106,164100,520837530,16000,16000,16000,16000,0
|
|
20250106,164000,520837530,16000,16000,16000,16000,0
|
|
20250106,163900,520837530,16000,16000,16000,16000,0
|
|
20250106,163800,520837530,16000,16000,16000,16000,0
|
|
20250106,163700,520837530,16000,16000,16000,16000,0
|
|
20250106,163600,520837530,16000,16000,16000,16000,0
|
|
20250106,163500,520837530,16000,16000,16000,16000,182
|
|
20250106,163400,520837530,16000,16000,16000,16000,0
|
|
20250106,163300,520837530,16000,16000,16000,16000,0
|
|
20250106,163200,520837530,16000,16000,16000,16000,0
|
|
20250106,163100,520837530,16000,16000,16000,16000,0
|
|
20250106,163000,520837530,16000,16000,16000,16000,0
|
|
20250106,162900,520837530,16000,16000,16000,16000,0
|
|
20250106,162800,520837530,16000,16000,16000,16000,0
|
|
20250106,162700,520837530,16000,16000,16000,16000,0
|
|
20250106,162600,520837530,16000,16000,16000,16000,0
|
|
20250106,162500,520837530,16000,16000,16000,16000,0
|
|
20250106,162400,520837530,16000,16000,16000,16000,0
|
|
20250106,162300,520837530,16000,16000,16000,16000,0
|
|
20250106,162200,520837530,16000,16000,16000,16000,0
|
|
20250106,162100,520837530,16000,16000,16000,16000,0
|
|
20250106,162000,520837530,16000,16000,16000,16000,0
|
|
20250106,161900,520837530,16000,16000,16000,16000,0
|
|
20250106,161800,520837530,16000,16000,16000,16000,0
|
|
20250106,161700,520837530,16000,16000,16000,16000,0
|
|
20250106,161600,520837530,16000,16000,16000,16000,0
|
|
20250106,161500,520837530,16000,16000,16000,16000,0
|
|
20250106,161400,520837530,16000,16000,16000,16000,0
|
|
20250106,161300,520837530,16000,16000,16000,16000,0
|
|
20250106,161200,520837530,16000,16000,16000,16000,0
|
|
20250106,161100,520837530,16000,16000,16000,16000,0
|
|
20250106,161000,520837530,16000,16000,16000,16000,0
|
|
20250106,160900,520837530,16000,16000,16000,16000,0
|
|
20250106,160800,520837530,16000,16000,16000,16000,0
|
|
20250106,160700,520837530,16000,16000,16000,16000,0
|
|
20250106,160600,520837530,16000,16000,16000,16000,0
|
|
20250106,160500,520837530,16000,16000,16000,16000,182
|
|
20250106,160400,520837530,16000,16000,16000,16000,0
|
|
20250106,160300,520837530,16000,16000,16000,16000,0
|
|
20250106,160200,520837530,16000,16000,16000,16000,0
|
|
20250106,160100,520837530,16000,16000,16000,16000,0
|
|
20250106,160000,520837530,16000,16000,16000,16000,0
|
|
20250106,155900,520837530,16000,16000,16000,16000,0
|
|
20250106,155800,520837530,16000,16000,16000,16000,0
|
|
20250106,155700,520837530,16000,16000,16000,16000,0
|
|
20250106,155600,520837530,16000,16000,16000,16000,0
|
|
20250106,155500,520837530,16000,16000,16000,16000,0
|
|
20250106,155400,520837530,16000,16000,16000,16000,0
|
|
20250106,155300,520837530,16000,16000,16000,16000,0
|
|
20250106,155200,520837530,16000,16000,16000,16000,0
|
|
20250106,155100,520837530,16000,16000,16000,16000,0
|
|
20250106,155000,520837530,16000,16000,16000,16000,0
|
|
20250106,154900,520837530,16000,16000,16000,16000,0
|
|
20250106,154800,520837530,16000,16000,16000,16000,0
|
|
20250106,154700,520837530,16000,16000,16000,16000,0
|
|
20250106,154600,520837530,16000,16000,16000,16000,0
|
|
20250106,154500,520837530,16000,16000,16000,16000,0
|
|
20250106,154400,520837530,16000,16000,16000,16000,0
|
|
20250106,154300,520837530,16000,16000,16000,16000,0
|
|
20250106,154200,520837530,16000,16000,16000,16000,0
|
|
20250106,154100,520837530,16000,16000,16000,16000,0
|
|
20250106,154000,520837530,16000,16000,16000,16000,0
|
|
20250106,153900,520837530,16000,16000,16000,16000,0
|
|
20250106,153800,520837530,16000,16000,16000,16000,0
|
|
20250106,153700,520837530,16000,16000,16000,16000,0
|
|
20250106,153600,520837530,16000,16000,16000,16000,0
|
|
20250106,153500,520837530,16000,16000,16000,16000,182
|
|
20250106,153400,520837530,16000,16000,16000,16000,0
|
|
20250106,153300,520837530,16000,16000,16000,16000,0
|
|
20250106,153200,520837530,16000,16000,16000,16000,0
|
|
20250106,153100,520837530,16000,16000,16000,16000,0
|
|
20250106,153000,520837530,16000,16000,16000,16000,182
|
|
20250106,152900,517925530,16000,16000,16000,16000,0
|
|
20250106,152800,517925530,16000,16000,16000,16000,0
|
|
20250106,152700,517925530,16000,16000,16000,16000,0
|
|
20250106,152600,517925530,16000,16000,16000,16000,0
|
|
20250106,152500,517925530,16000,16000,16000,16000,0
|
|
20250106,152400,517925530,16000,16000,16000,16000,0
|
|
20250106,152300,517925530,16000,16000,16000,16000,0
|
|
20250106,152200,517925530,16000,16000,16000,16000,0
|
|
20250106,152100,517925530,16000,16000,16000,16000,0
|
|
20250106,152000,517925530,16000,16000,16000,16000,0
|
|
20250106,151900,517925530,16000,15990,16000,15980,157
|
|
20250106,151800,515415100,15990,15970,15990,15970,67
|
|
20250106,151700,514343790,15970,15980,15990,15970,77
|
|
20250106,151600,513113250,15990,15970,15990,15970,52
|
|
20250106,151500,512282150,15990,15990,15990,15970,47
|
|
20250106,151400,511531120,15990,15970,15990,15970,35
|
|
20250106,151300,510971950,15990,15990,15990,15970,35
|
|
20250106,151200,510412660,15970,15970,15990,15970,48
|
|
20250106,151100,509645650,15970,15980,15990,15970,41
|
|
20250106,151000,508990560,15970,15970,15990,15970,32
|
|
20250106,150900,508479300,15970,15980,16000,15970,1270
|
|
20250106,150800,488173850,15960,15970,15980,15960,38
|
|
20250106,150700,487567060,15980,15980,15980,15960,33
|
|
20250106,150600,487040010,15960,15960,15980,15960,26
|
|
20250106,150500,486624970,15980,15970,15980,15970,5
|
|
20250106,150400,486545110,15980,15970,15980,15970,4
|
|
20250106,150300,486481210,15960,15960,15960,15960,2
|
|
20250106,150200,486449290,15960,15960,15960,15960,0
|
|
20250106,150100,486449290,15960,15980,15980,15960,3
|
|
20250106,150000,486401370,15960,15970,15970,15960,19
|
|
20250106,145900,486097950,15980,15980,15980,15980,2
|
|
20250106,145800,486065990,15980,15970,15980,15970,8
|
|
20250106,145700,485938180,15990,15990,15990,15980,7
|
|
20250106,145600,485826270,15980,15980,15980,15970,81
|
|
20250106,145500,484531910,15970,15970,15970,15970,2
|
|
20250106,145400,484499970,15980,15980,15980,15970,24
|
|
20250106,145300,484116460,15970,15980,15990,15970,7
|
|
20250106,145200,484004590,15980,15980,15980,15980,2
|
|
20250106,145100,483972630,15990,15970,15990,15970,15
|
|
20250106,145000,483732930,15970,15970,15970,15970,4
|
|
20250106,144900,483669050,15970,15970,15970,15970,1
|
|
20250106,144800,483653080,15990,15980,15990,15980,8
|
|
20250106,144700,483525200,15970,15950,15970,15950,6
|
|
20250106,144600,483429440,15960,15960,15960,15960,73
|
|
20250106,144500,482264360,15960,15960,15970,15960,31
|
|
20250106,144400,481769580,15960,15960,15960,15960,2
|
|
20250106,144300,481737660,15960,15960,15960,15960,0
|
|
20250106,144200,481737660,15960,15970,15990,15960,17
|
|
20250106,144100,481466020,15970,15980,15990,15970,61
|
|
20250106,144000,480491660,15980,15960,15990,15960,70
|
|
20250106,143900,479373230,15950,15960,15960,15950,102
|
|
20250106,143800,477745330,15960,15960,15960,15960,1
|
|
20250106,143700,477729370,15970,15970,15970,15970,10
|
|
20250106,143600,477569670,15970,15970,15970,15970,2
|
|
20250106,143500,477537730,15980,15980,15980,15970,15
|
|
20250106,143400,477298050,15970,15960,15980,15960,18
|
|
20250106,143300,477010590,15960,15960,15960,15960,1
|
|
20250106,143200,476994630,15960,15960,15960,15960,0
|
|
20250106,143100,476994630,15960,15950,15960,15950,202
|
|
20250106,143000,473770750,15950,15950,15950,15950,3
|
|
20250106,142900,473722900,15950,15950,15950,15950,1
|
|
20250106,142800,473706950,15950,15940,15950,15940,4
|
|
20250106,142700,473643160,15940,15940,15940,15940,0
|
|
20250106,142600,473643160,15940,15940,15940,15940,2
|
|
20250106,142500,473611280,15940,15940,15940,15940,0
|
|
20250106,142400,473611280,15940,15940,15950,15940,130
|
|
20250106,142300,471539060,15940,15940,15940,15940,3
|
|
20250106,142200,471491240,15940,15940,15940,15940,0
|
|
20250106,142100,471491240,15940,15950,15950,15940,2
|
|
20250106,142000,471459350,15940,15940,15940,15940,15
|
|
20250106,141900,471220250,15940,15940,15940,15940,16
|
|
20250106,141800,470965210,15940,15940,15940,15940,1
|
|
20250106,141700,470949270,15940,15940,15970,15940,6
|
|
20250106,141600,470853580,15940,15940,15940,15940,0
|
|
20250106,141500,470853580,15940,15940,15940,15940,3
|
|
20250106,141400,470805760,15940,15940,15940,15940,1
|
|
20250106,141300,470789820,15940,15940,15940,15940,1
|
|
20250106,141200,470773880,15940,15950,15960,15940,20
|
|
20250106,141100,470454870,15940,15940,15940,15940,0
|
|
20250106,141000,470454870,15940,15940,15940,15940,1
|
|
20250106,140900,470438930,15940,15940,15940,15940,1
|
|
20250106,140800,470422990,15940,15940,15940,15940,1
|
|
20250106,140700,470407050,15950,15960,15960,15940,29
|
|
20250106,140600,469944580,15950,15950,15950,15950,2
|
|
20250106,140500,469912680,15950,15950,15950,15950,1
|
|
20250106,140400,469896730,15960,15990,15990,15960,10
|
|
20250106,140300,469736890,15990,15970,15990,15950,1098
|
|
20250106,140200,452182470,15940,15940,15940,15940,1
|
|
20250106,140100,452166530,15940,15960,15960,15940,5
|
|
20250106,140000,452086790,15980,15940,15980,15940,6
|
|
20250106,135900,451991040,15940,15940,15940,15940,1
|
|
20250106,135800,451975100,15940,15940,15940,15940,1
|
|
20250106,135700,451959160,15940,15960,15960,15940,301
|
|
20250106,135600,447160680,15960,15960,15960,15960,3
|
|
20250106,135500,447112800,15980,15970,15980,15970,3
|
|
20250106,135400,447064880,15960,15960,15960,15960,236
|
|
20250106,135300,443298320,15950,15950,15960,15950,7
|
|
20250106,135200,443186630,15950,15950,15950,15950,0
|
|
20250106,135100,443186630,15950,15950,15960,15950,13
|
|
20250106,135000,442979190,15960,15960,15960,15960,0
|
|
20250106,134900,442979190,15960,15950,15960,15940,79
|
|
20250106,134800,441719100,15950,15940,15950,15940,8
|
|
20250106,134700,441591540,15940,15950,15950,15940,10
|
|
20250106,134600,441432050,15940,15930,15940,15930,102
|
|
20250106,134500,439806190,15930,15930,15930,15930,2
|
|
20250106,134400,439774330,15930,15930,15930,15930,2
|
|
20250106,134300,439742470,15930,15930,15930,15930,1
|
|
20250106,134200,439726540,15930,15940,15940,15930,92
|
|
20250106,134100,438260070,15940,15940,15940,15940,2
|
|
20250106,134000,438228190,15940,15940,15940,15940,4
|
|
20250106,133900,438164430,15940,15940,15940,15940,0
|
|
20250106,133800,438164430,15940,15940,15940,15940,267
|
|
20250106,133700,433908450,15930,15930,15930,15930,6
|
|
20250106,133600,433812870,15930,15930,15930,15930,0
|
|
20250106,133500,433812870,15930,15930,15930,15930,137
|
|
20250106,133400,431630460,15930,15930,15930,15930,0
|
|
20250106,133300,431630460,15930,15930,15930,15930,106
|
|
20250106,133200,429941880,15930,15930,15930,15930,1
|
|
20250106,133100,429925950,15930,15930,15930,15930,2
|
|
20250106,133000,429894090,15930,15930,15930,15930,1
|
|
20250106,132900,429878160,15930,15930,15930,15930,3
|
|
20250106,132800,429830370,15930,15930,15930,15930,3
|
|
20250106,132700,429782580,15930,15930,15930,15930,0
|
|
20250106,132600,429782580,15930,15930,15930,15930,2
|
|
20250106,132500,429750720,15940,15940,15940,15940,0
|
|
20250106,132400,429750720,15940,15930,15940,15930,20
|
|
20250106,132300,429431940,15930,15930,15930,15930,6
|
|
20250106,132200,429336360,15930,15930,15930,15930,0
|
|
20250106,132100,429336360,15930,15930,15930,15930,4
|
|
20250106,132000,429272640,15930,15940,15940,15930,19
|
|
20250106,131900,428969800,15940,15940,15940,15940,1
|
|
20250106,131800,428953860,15940,15940,15940,15940,3
|
|
20250106,131700,428906040,15940,15940,15940,15940,0
|
|
20250106,131600,428906040,15940,15940,15940,15940,1
|
|
20250106,131500,428890100,15940,15970,15970,15940,402
|
|
20250106,131400,422477970,15990,15990,15990,15990,2
|
|
20250106,131300,422445990,15990,15980,15990,15970,36
|
|
20250106,131200,421870590,15980,15980,15990,15980,48
|
|
20250106,131100,421103500,15970,15980,15980,15970,136
|
|
20250106,131000,418930230,15980,15970,15980,15960,33
|
|
20250106,130900,418403070,15980,15980,15980,15970,17
|
|
20250106,130800,418131450,15980,15960,15980,15960,69
|
|
20250106,130700,417029100,15960,15960,15960,15960,1
|
|
20250106,130600,417013140,15970,15950,15970,15950,36
|
|
20250106,130500,416438850,15940,15940,15940,15940,4
|
|
20250106,130400,416375090,15950,15950,15950,15950,2
|
|
20250106,130300,416343190,15950,15940,15950,15940,15
|
|
20250106,130200,416104070,15930,15930,15930,15930,4
|
|
20250106,130100,416040350,15930,15930,15930,15930,0
|
|
20250106,130000,416040350,15930,15910,15930,15910,408
|
|
20250106,125900,409543500,15910,15920,15920,15910,34
|
|
20250106,125800,409002240,15920,15920,15930,15920,6
|
|
20250106,125700,408906710,15920,15920,15920,15920,3
|
|
20250106,125600,408858950,15920,15930,15930,15920,402
|
|
20250106,125500,402458960,15930,15930,15930,15930,1
|
|
20250106,125400,402443030,15930,15930,15930,15930,2
|
|
20250106,125300,402411170,15930,15930,15930,15930,0
|
|
20250106,125200,402411170,15930,15930,15930,15930,19
|
|
20250106,125100,402108500,15940,15940,15940,15940,0
|
|
20250106,125000,402108500,15940,15970,15970,15940,500
|
|
20250106,124900,394137850,15980,15970,15980,15960,20
|
|
20250106,124800,393818370,15960,15960,15960,15960,7
|
|
20250106,124700,393706650,15980,15980,15980,15980,0
|
|
20250106,124600,393706650,15980,15960,15980,15950,5
|
|
20250106,124500,393626820,15980,15960,15980,15960,15
|
|
20250106,124400,393387380,15980,15960,15980,15960,5
|
|
20250106,124300,393307520,15980,15980,15980,15980,2
|
|
20250106,124200,393275560,15960,15940,15980,15940,180
|
|
20250106,124100,390406040,15940,15940,15940,15930,26
|
|
20250106,124000,389991620,15940,15940,15940,15940,0
|
|
20250106,123900,389991620,15940,15930,15940,15930,38
|
|
20250106,123800,389385920,15940,15940,15940,15930,31
|
|
20250106,123700,388891800,15940,15940,15940,15940,0
|
|
20250106,123600,388891800,15940,15930,15940,15930,9
|
|
20250106,123500,388748360,15930,15940,15940,15930,13
|
|
20250106,123400,388541160,15940,15930,15940,15930,4
|
|
20250106,123300,388477410,15920,15920,15920,15920,1
|
|
20250106,123200,388461490,15940,15940,15940,15940,48
|
|
20250106,123100,387696370,15940,15940,15940,15940,0
|
|
20250106,123000,387696370,15940,15940,15940,15940,3
|
|
20250106,122900,387648550,15940,15930,15940,15930,263
|
|
20250106,122800,383456600,15920,15920,15920,15920,0
|
|
20250106,122700,383456600,15920,15920,15930,15920,14
|
|
20250106,122600,383233660,15920,15920,15920,15920,0
|
|
20250106,122500,383233660,15920,15920,15920,15920,5
|
|
20250106,122400,383154060,15920,15920,15920,15920,0
|
|
20250106,122300,383154060,15920,15920,15920,15920,0
|
|
20250106,122200,383154060,15920,15920,15920,15920,2
|
|
20250106,122100,383122220,15930,15930,15930,15930,0
|
|
20250106,122000,383122220,15930,15930,15930,15930,200
|
|
20250106,121900,379936220,15920,15920,15920,15920,5
|
|
20250106,121800,379856620,15930,15930,15930,15930,0
|
|
20250106,121700,379856620,15930,15920,15930,15920,3
|
|
20250106,121600,379808850,15920,15920,15920,15920,19
|
|
20250106,121500,379506370,15920,15920,15920,15920,0
|
|
20250106,121400,379506370,15920,15920,15920,15920,2
|
|
20250106,121300,379474530,15920,15920,15920,15920,0
|
|
20250106,121200,379474530,15920,15920,15920,15920,2
|
|
20250106,121100,379442690,15920,15920,15920,15920,2
|
|
20250106,121000,379410850,15920,15920,15920,15920,4
|
|
20250106,120900,379347170,15920,15920,15920,15920,3
|
|
20250106,120800,379299410,15920,15920,15920,15920,1
|
|
20250106,120700,379283490,15920,15920,15920,15920,0
|
|
20250106,120600,379283490,15920,15920,15920,15920,1
|
|
20250106,120500,379267570,15920,15920,15920,15920,0
|
|
20250106,120400,379267570,15920,15920,15920,15920,0
|
|
20250106,120300,379267570,15920,15940,15940,15920,12
|
|
20250106,120200,379076330,15950,15980,15990,15950,321
|
|
20250106,120100,373955680,15980,15970,15990,15940,35
|
|
20250106,120000,373396670,15970,15940,15980,15940,106
|
|
20250106,115900,371706630,15940,15940,15940,15930,22
|
|
20250106,115800,371355960,15940,15930,15940,15910,57
|
|
20250106,115700,370447680,15930,15930,15930,15930,100
|
|
20250106,115600,368854680,15920,15930,15930,15910,12
|
|
20250106,115500,368663560,15930,15930,15930,15930,50
|
|
20250106,115400,367867060,15910,15960,15960,15910,12
|
|
20250106,115300,367675840,15960,15970,15990,15950,260
|
|
20250106,115200,363528460,15980,15960,15990,15960,156
|
|
20250106,115100,361038550,15960,15940,15960,15940,16
|
|
20250106,115000,360783370,15940,15930,15940,15930,7
|
|
20250106,114900,360671810,15940,15930,15940,15920,80
|
|
20250106,114800,359397800,15930,15920,15930,15910,178
|
|
20250106,114700,356562290,15920,16000,16000,15920,260
|
|
20250106,114600,352412750,16000,15940,16000,15940,194
|
|
20250106,114500,349316950,15970,15910,16000,15910,166
|
|
20250106,114400,346668830,15930,15920,15930,15910,58
|
|
20250106,114300,345744920,15920,15920,15920,15920,128
|
|
20250106,114200,343707160,15910,15910,15930,15910,209
|
|
20250106,114100,340380530,15910,15950,15950,15910,4
|
|
20250106,114000,340316790,15960,16000,16000,15960,399
|
|
20250106,113900,333948550,15990,16000,16000,15980,22
|
|
20250106,113800,333596730,15980,15990,16000,15980,69
|
|
20250106,113700,332493210,15980,15990,15990,15980,44
|
|
20250106,113600,331789700,15970,15990,15990,15960,16
|
|
20250106,113500,331534060,15950,15940,15950,15940,24
|
|
20250106,113400,331151290,15930,15940,15940,15930,122
|
|
20250106,113300,329207820,15960,15940,15980,15920,128
|
|
20250106,113200,327166250,15950,15960,15960,15900,7
|
|
20250106,113100,327054780,15920,15940,15940,15920,5
|
|
20250106,113000,326975120,15940,15940,15940,15940,0
|
|
20250106,112900,326975120,15940,15990,15990,15940,175
|
|
20250106,112800,324182270,15970,15970,15990,15970,17
|
|
20250106,112700,323910590,15970,15970,15970,15960,10
|
|
20250106,112600,323750920,15970,15940,15970,15930,89
|
|
20250106,112500,322330610,15950,15950,15950,15940,13
|
|
20250106,112400,322123310,15950,15940,15950,15940,51
|
|
20250106,112300,321310290,15950,15940,15950,15920,19
|
|
20250106,112200,321007400,15950,15930,15950,15930,15
|
|
20250106,112100,320768220,15950,15910,15950,15910,4
|
|
20250106,112000,320704490,15920,15940,15950,15910,24
|
|
20250106,111900,320322030,15930,15910,15930,15910,39
|
|
20250106,111800,319700850,15910,15910,15910,15910,2
|
|
20250106,111700,319669030,15940,15890,15940,15890,102
|
|
20250106,111600,318045630,15890,15890,15890,15890,1
|
|
20250106,111500,318029740,15880,15900,15910,15880,14
|
|
20250106,111400,317807150,15900,15920,15930,15900,8
|
|
20250106,111300,317679820,15900,15890,15900,15890,2
|
|
20250106,111200,317648030,15880,15880,15880,15880,1
|
|
20250106,111100,317632150,15880,15910,15910,15880,118
|
|
20250106,111000,315755950,15920,15930,15930,15920,9
|
|
20250106,110900,315612600,15950,15950,15950,15950,739
|
|
20250106,110800,303825550,15930,15930,15940,15930,361
|
|
20250106,110700,298073550,15920,15910,15930,15910,7
|
|
20250106,110600,297962100,15900,15930,15930,15900,2
|
|
20250106,110500,297930270,15900,15920,15930,15900,208
|
|
20250106,110400,294621720,15910,15900,15920,15900,26
|
|
20250106,110300,294207980,15920,15910,15920,15910,4
|
|
20250106,110200,294144330,15920,15900,15920,15900,63
|
|
20250106,110100,293141990,15910,15910,15910,15910,11
|
|
20250106,110000,292966980,15900,15900,15900,15900,1
|
|
20250106,105900,292951080,15920,15900,15920,15890,276
|
|
20250106,105800,288562680,15900,15900,15900,15890,5
|
|
20250106,105700,288483190,15890,15880,15890,15880,48
|
|
20250106,105600,287720480,15880,15880,15880,15880,1
|
|
20250106,105500,287704600,15900,15900,15900,15900,2
|
|
20250106,105400,287672800,15880,15880,15880,15880,2
|
|
20250106,105300,287641040,15890,15880,15890,15880,48
|
|
20250106,105200,286878330,15890,15890,15890,15890,36
|
|
20250106,105100,286306290,15890,15910,15910,15890,673
|
|
20250106,105000,275612300,15920,15920,15920,15920,0
|
|
20250106,104900,275612300,15920,15910,15920,15910,101
|
|
20250106,104800,274005380,15890,15890,15890,15890,127
|
|
20250106,104700,271987350,15880,15890,15890,15880,5
|
|
20250106,104600,271907920,15900,15910,15910,15880,296
|
|
20250106,104500,267204170,15930,15930,15930,15930,0
|
|
20250106,104400,267204170,15930,15930,15930,15930,30
|
|
20250106,104300,266726270,15970,15970,15970,15970,0
|
|
20250106,104200,266726270,15970,15970,15970,15970,0
|
|
20250106,104100,266726270,15970,15940,15970,15930,194
|
|
20250106,104000,263634470,15940,15900,15940,15900,400
|
|
20250106,103900,257269430,15900,15900,15900,15900,401
|
|
20250106,103800,250893530,15890,15910,15910,15890,213
|
|
20250106,103700,247508890,15930,15910,15990,15900,689
|
|
20250106,103600,236534060,15910,15910,15910,15910,87
|
|
20250106,103500,235149890,15910,15910,15910,15910,65
|
|
20250106,103400,234115740,15900,15900,15910,15900,72
|
|
20250106,103300,232970740,15900,15900,15900,15900,3
|
|
20250106,103200,232923040,15900,15900,15900,15900,4
|
|
20250106,103100,232859440,15900,15900,15900,15900,53
|
|
20250106,103000,232016740,15900,15890,15900,15890,212
|
|
20250106,102900,228647980,15890,15890,15890,15890,37
|
|
20250106,102800,228060050,15890,15890,15890,15890,6
|
|
20250106,102700,227964710,15890,15890,15890,15890,91
|
|
20250106,102600,226518720,15900,15900,15900,15900,0
|
|
20250106,102500,226518720,15900,15900,15900,15900,0
|
|
20250106,102400,226518720,15900,15900,15900,15900,0
|
|
20250106,102300,226518720,15900,15900,15900,15900,0
|
|
20250106,102200,226518720,15900,15900,15900,15900,1
|
|
20250106,102100,226502820,15900,15930,15930,15900,304
|
|
20250106,102000,221666080,15950,15920,16000,15920,19
|
|
20250106,101900,221363040,15920,15950,15950,15910,19
|
|
20250106,101800,221060600,15930,15950,16000,15920,436
|
|
20250106,101700,214102790,15950,15940,15950,15930,83
|
|
20250106,101600,212779530,15950,15910,15950,15910,115
|
|
20250106,101500,210948750,15900,15900,15900,15900,2
|
|
20250106,101400,210916950,15900,15900,15900,15900,1
|
|
20250106,101300,210901050,15870,15900,15900,15870,3
|
|
20250106,101200,210853390,15900,15900,15900,15900,0
|
|
20250106,101100,210853390,15900,15900,15900,15900,0
|
|
20250106,101000,210853390,15900,15900,15900,15900,5
|
|
20250106,100900,210773890,15900,15900,15900,15900,6
|
|
20250106,100800,210678490,15900,15900,15900,15900,5
|
|
20250106,100700,210598990,15900,15830,15910,15830,175
|
|
20250106,100600,207819400,15870,15880,15880,15850,535
|
|
20250106,100500,199332900,15880,15900,15900,15880,239
|
|
20250106,100400,195536530,15920,15920,15920,15920,0
|
|
20250106,100300,195536530,15920,15950,15950,15920,360
|
|
20250106,100200,189803920,15950,15980,16030,15950,392
|
|
20250106,100100,183539570,16030,16020,16030,16020,16
|
|
20250106,100000,183283190,16030,15990,16040,15960,693
|
|
20250106,095900,172193930,16000,16000,16000,15990,182
|
|
20250106,095800,169281980,16000,16000,16000,15970,37
|
|
20250106,095700,168690350,16000,15990,16000,15990,27
|
|
20250106,095600,168258400,15970,15980,16000,15920,3244
|
|
20250106,095500,116389330,15980,15960,15980,15950,241
|
|
20250106,095400,112543070,15960,15930,15960,15930,1351
|
|
20250106,095300,90998770,15930,15890,15930,15890,1653
|
|
20250106,095200,64705450,15900,15880,15900,15860,123
|
|
20250106,095100,62751250,15870,15860,15900,15860,94
|
|
20250106,095000,61259070,15880,15880,15880,15880,2
|
|
20250106,094900,61227310,15870,15890,15920,15850,365
|
|
20250106,094800,55427410,15890,15900,15910,15890,31
|
|
20250106,094700,54934450,15910,15890,15920,15890,13
|
|
20250106,094600,54727690,15920,15860,15920,15850,101
|
|
20250106,094500,53122940,15880,15850,15900,15830,533
|
|
20250106,094400,44648950,15850,15830,15900,15830,18
|
|
20250106,094300,44363520,15850,15850,15850,15850,31
|
|
20250106,094200,43872170,15850,15850,15850,15850,473
|
|
20250106,094100,36375120,15850,15800,15850,15800,220
|
|
20250106,094000,32898970,15820,15820,15820,15820,0
|
|
20250106,093900,32898970,15820,15870,15870,15820,623
|
|
20250106,093800,23038840,15890,15860,15890,15860,168
|
|
20250106,093700,20372550,15870,15850,15870,15840,193
|
|
20250106,093600,17313250,15830,15800,15850,15800,103
|
|
20250106,093500,15685560,15800,15800,15800,15800,19
|
|
20250106,093400,15385360,15780,15780,15800,15770,234
|
|
20250106,093300,11693370,15770,15770,15770,15770,1
|
|
20250106,093200,11677600,15780,15760,15780,15760,2
|
|
20250106,093100,11646060,15780,15780,15780,15780,0
|
|
20250106,093000,11646060,15780,15780,15780,15780,0
|
|
20250106,092900,11646060,15780,15760,15780,15750,9
|
|
20250106,092800,11504140,15730,15720,15730,15720,112
|
|
20250106,092700,9742730,15730,15730,15730,15730,0
|
|
20250106,092600,9742730,15730,15730,15730,15730,0
|
|
20250106,092500,9742730,15730,15730,15730,15730,1
|
|
20250106,092400,9727000,15730,15730,15730,15730,0
|
|
20250106,092300,9727000,15730,15730,15730,15730,0
|
|
20250106,092200,9727000,15730,15730,15730,15730,10
|
|
20250106,092100,9569700,15730,15730,15730,15730,0
|
|
20250106,092000,9569700,15730,15730,15730,15730,0
|
|
20250106,091900,9569700,15730,15730,15730,15730,0
|
|
20250106,091800,9569700,15730,15730,15730,15730,0
|
|
20250106,091700,9569700,15730,15720,15730,15720,3
|
|
20250106,091600,9522520,15700,15700,15700,15700,0
|
|
20250106,091500,9522520,15700,15700,15700,15700,0
|
|
20250106,091400,9522520,15700,15700,15700,15700,1
|
|
20250106,091300,9506820,15730,15730,15730,15730,0
|
|
20250106,091200,9506820,15730,15730,15730,15730,0
|
|
20250106,091100,9506820,15730,15730,15730,15730,1
|
|
20250106,091000,9491090,15760,15720,15760,15720,57
|
|
20250106,090900,8595000,15730,15710,15780,15710,335
|
|
20250106,090800,3322350,15710,15690,15710,15690,4
|
|
20250106,090700,3259540,15700,15700,15700,15700,0
|
|
20250106,090600,3259540,15700,15720,15720,15700,35
|
|
20250106,090500,2709970,15750,15720,15750,15720,10
|
|
20250106,090400,2552740,15760,15760,15760,15760,2
|
|
20250106,090300,2521220,15760,15760,15760,15760,0
|
|
20250106,090200,2521220,15760,15700,15760,15700,4
|
|
20250106,090100,2458360,15700,15760,15760,15700,20
|
|
20250106,090000,2144300,15700,15770,15770,15700,136
|