668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250107,200500,293426900,16040,16040,16040,16040,566
|
|
20250107,200400,293426900,16040,16040,16040,16040,0
|
|
20250107,200300,293426900,16040,16040,16040,16040,0
|
|
20250107,200200,293426900,16040,16040,16040,16040,0
|
|
20250107,200100,293426900,16040,16040,16040,16040,0
|
|
20250107,200000,293426900,16040,16040,16040,16040,0
|
|
20250107,195900,293426900,16040,16040,16040,16040,0
|
|
20250107,195800,293426900,16040,16040,16040,16040,0
|
|
20250107,195700,293426900,16040,16040,16040,16040,0
|
|
20250107,195600,293426900,16040,16040,16040,16040,0
|
|
20250107,195500,293426900,16040,16040,16040,16040,0
|
|
20250107,195400,293426900,16040,16040,16040,16040,0
|
|
20250107,195300,293426900,16040,16040,16040,16040,0
|
|
20250107,195200,293426900,16040,16040,16040,16040,0
|
|
20250107,195100,293426900,16040,16040,16040,16040,0
|
|
20250107,195000,293426900,16040,16040,16040,16040,0
|
|
20250107,194900,293426900,16040,16040,16040,16040,0
|
|
20250107,194800,293426900,16040,16040,16040,16040,0
|
|
20250107,194700,293426900,16040,16040,16040,16040,0
|
|
20250107,194600,293426900,16040,16040,16040,16040,0
|
|
20250107,194500,293426900,16040,16040,16040,16040,0
|
|
20250107,194400,293426900,16040,16040,16040,16040,0
|
|
20250107,194300,293426900,16040,16040,16040,16040,0
|
|
20250107,194200,293426900,16040,16040,16040,16040,0
|
|
20250107,194100,293426900,16040,16040,16040,16040,0
|
|
20250107,194000,293426900,16040,16040,16040,16040,0
|
|
20250107,193900,293426900,16040,16040,16040,16040,0
|
|
20250107,193800,293426900,16040,16040,16040,16040,0
|
|
20250107,193700,293426900,16040,16040,16040,16040,0
|
|
20250107,193600,293426900,16040,16040,16040,16040,0
|
|
20250107,193500,293426900,16040,16040,16040,16040,566
|
|
20250107,193400,293426900,16040,16040,16040,16040,0
|
|
20250107,193300,293426900,16040,16040,16040,16040,0
|
|
20250107,193200,293426900,16040,16040,16040,16040,0
|
|
20250107,193100,293426900,16040,16040,16040,16040,0
|
|
20250107,193000,293426900,16040,16040,16040,16040,0
|
|
20250107,192900,293426900,16040,16040,16040,16040,0
|
|
20250107,192800,293426900,16040,16040,16040,16040,0
|
|
20250107,192700,293426900,16040,16040,16040,16040,0
|
|
20250107,192600,293426900,16040,16040,16040,16040,0
|
|
20250107,192500,293426900,16040,16040,16040,16040,0
|
|
20250107,192400,293426900,16040,16040,16040,16040,0
|
|
20250107,192300,293426900,16040,16040,16040,16040,0
|
|
20250107,192200,293426900,16040,16040,16040,16040,0
|
|
20250107,192100,293426900,16040,16040,16040,16040,0
|
|
20250107,192000,293426900,16040,16040,16040,16040,0
|
|
20250107,191900,293426900,16040,16040,16040,16040,0
|
|
20250107,191800,293426900,16040,16040,16040,16040,0
|
|
20250107,191700,293426900,16040,16040,16040,16040,0
|
|
20250107,191600,293426900,16040,16040,16040,16040,0
|
|
20250107,191500,293426900,16040,16040,16040,16040,0
|
|
20250107,191400,293426900,16040,16040,16040,16040,0
|
|
20250107,191300,293426900,16040,16040,16040,16040,0
|
|
20250107,191200,293426900,16040,16040,16040,16040,0
|
|
20250107,191100,293426900,16040,16040,16040,16040,0
|
|
20250107,191000,293426900,16040,16040,16040,16040,0
|
|
20250107,190900,293426900,16040,16040,16040,16040,0
|
|
20250107,190800,293426900,16040,16040,16040,16040,0
|
|
20250107,190700,293426900,16040,16040,16040,16040,0
|
|
20250107,190600,293426900,16040,16040,16040,16040,0
|
|
20250107,190500,293426900,16040,16040,16040,16040,566
|
|
20250107,190400,293426900,16040,16040,16040,16040,0
|
|
20250107,190300,293426900,16040,16040,16040,16040,0
|
|
20250107,190200,293426900,16040,16040,16040,16040,0
|
|
20250107,190100,293426900,16040,16040,16040,16040,0
|
|
20250107,190000,293426900,16040,16040,16040,16040,0
|
|
20250107,185900,293426900,16040,16040,16040,16040,0
|
|
20250107,185800,293426900,16040,16040,16040,16040,0
|
|
20250107,185700,293426900,16040,16040,16040,16040,0
|
|
20250107,185600,293426900,16040,16040,16040,16040,0
|
|
20250107,185500,293426900,16040,16040,16040,16040,0
|
|
20250107,185400,293426900,16040,16040,16040,16040,0
|
|
20250107,185300,293426900,16040,16040,16040,16040,0
|
|
20250107,185200,293426900,16040,16040,16040,16040,0
|
|
20250107,185100,293426900,16040,16040,16040,16040,0
|
|
20250107,185000,293426900,16040,16040,16040,16040,0
|
|
20250107,184900,293426900,16040,16040,16040,16040,0
|
|
20250107,184800,293426900,16040,16040,16040,16040,0
|
|
20250107,184700,293426900,16040,16040,16040,16040,0
|
|
20250107,184600,293426900,16040,16040,16040,16040,0
|
|
20250107,184500,293426900,16040,16040,16040,16040,0
|
|
20250107,184400,293426900,16040,16040,16040,16040,0
|
|
20250107,184300,293426900,16040,16040,16040,16040,0
|
|
20250107,184200,293426900,16040,16040,16040,16040,0
|
|
20250107,184100,293426900,16040,16040,16040,16040,0
|
|
20250107,184000,293426900,16040,16040,16040,16040,0
|
|
20250107,183900,293426900,16040,16040,16040,16040,0
|
|
20250107,183800,293426900,16040,16040,16040,16040,0
|
|
20250107,183700,293426900,16040,16040,16040,16040,0
|
|
20250107,183600,293426900,16040,16040,16040,16040,0
|
|
20250107,183500,293426900,16040,16040,16040,16040,566
|
|
20250107,183400,293426900,16040,16040,16040,16040,0
|
|
20250107,183300,293426900,16040,16040,16040,16040,0
|
|
20250107,183200,293426900,16040,16040,16040,16040,0
|
|
20250107,183100,293426900,16040,16040,16040,16040,0
|
|
20250107,183000,293426900,16040,16040,16040,16040,0
|
|
20250107,182900,293426900,16040,16040,16040,16040,0
|
|
20250107,182800,293426900,16040,16040,16040,16040,0
|
|
20250107,182700,293426900,16040,16040,16040,16040,0
|
|
20250107,182600,293426900,16040,16040,16040,16040,0
|
|
20250107,182500,293426900,16040,16040,16040,16040,0
|
|
20250107,182400,293426900,16040,16040,16040,16040,0
|
|
20250107,182300,293426900,16040,16040,16040,16040,0
|
|
20250107,182200,293426900,16040,16040,16040,16040,0
|
|
20250107,182100,293426900,16040,16040,16040,16040,0
|
|
20250107,182000,293426900,16040,16040,16040,16040,0
|
|
20250107,181900,293426900,16040,16040,16040,16040,0
|
|
20250107,181800,293426900,16040,16040,16040,16040,0
|
|
20250107,181700,293426900,16040,16040,16040,16040,0
|
|
20250107,181600,293426900,16040,16040,16040,16040,0
|
|
20250107,181500,293426900,16040,16040,16040,16040,0
|
|
20250107,181400,293426900,16040,16040,16040,16040,0
|
|
20250107,181300,293426900,16040,16040,16040,16040,0
|
|
20250107,181200,293426900,16040,16040,16040,16040,0
|
|
20250107,181100,293426900,16040,16040,16040,16040,0
|
|
20250107,181000,293426900,16040,16040,16040,16040,0
|
|
20250107,180900,293426900,16040,16040,16040,16040,0
|
|
20250107,180800,293426900,16040,16040,16040,16040,0
|
|
20250107,180700,293426900,16040,16040,16040,16040,0
|
|
20250107,180600,293426900,16040,16040,16040,16040,0
|
|
20250107,180500,293426900,16040,16040,16040,16040,566
|
|
20250107,180400,293426900,16040,16040,16040,16040,0
|
|
20250107,180300,293426900,16040,16040,16040,16040,0
|
|
20250107,180200,293426900,16040,16040,16040,16040,0
|
|
20250107,180100,293426900,16040,16040,16040,16040,0
|
|
20250107,180000,293426900,16040,16040,16040,16040,0
|
|
20250107,175900,293426900,16040,16040,16040,16040,0
|
|
20250107,175800,293426900,16040,16040,16040,16040,0
|
|
20250107,175700,293426900,16040,16040,16040,16040,0
|
|
20250107,175600,293426900,16040,16040,16040,16040,0
|
|
20250107,175500,293426900,16040,16040,16040,16040,0
|
|
20250107,175400,293426900,16040,16040,16040,16040,0
|
|
20250107,175300,293426900,16040,16040,16040,16040,0
|
|
20250107,175200,293426900,16040,16040,16040,16040,0
|
|
20250107,175100,293426900,16040,16040,16040,16040,0
|
|
20250107,175000,293426900,16040,16040,16040,16040,0
|
|
20250107,174900,293426900,16040,16040,16040,16040,0
|
|
20250107,174800,293426900,16040,16040,16040,16040,0
|
|
20250107,174700,293426900,16040,16040,16040,16040,0
|
|
20250107,174600,293426900,16040,16040,16040,16040,0
|
|
20250107,174500,293426900,16040,16040,16040,16040,0
|
|
20250107,174400,293426900,16040,16040,16040,16040,0
|
|
20250107,174300,293426900,16040,16040,16040,16040,0
|
|
20250107,174200,293426900,16040,16040,16040,16040,0
|
|
20250107,174100,293426900,16040,16040,16040,16040,0
|
|
20250107,174000,293426900,16040,16040,16040,16040,0
|
|
20250107,173900,293426900,16040,16040,16040,16040,0
|
|
20250107,173800,293426900,16040,16040,16040,16040,0
|
|
20250107,173700,293426900,16040,16040,16040,16040,0
|
|
20250107,173600,293426900,16040,16040,16040,16040,0
|
|
20250107,173500,293426900,16040,16040,16040,16040,566
|
|
20250107,173400,293426900,16040,16040,16040,16040,0
|
|
20250107,173300,293426900,16040,16040,16040,16040,0
|
|
20250107,173200,293426900,16040,16040,16040,16040,0
|
|
20250107,173100,293426900,16040,16040,16040,16040,0
|
|
20250107,173000,293426900,16040,16040,16040,16040,0
|
|
20250107,172900,293426900,16040,16040,16040,16040,0
|
|
20250107,172800,293426900,16040,16040,16040,16040,0
|
|
20250107,172700,293426900,16040,16040,16040,16040,0
|
|
20250107,172600,293426900,16040,16040,16040,16040,0
|
|
20250107,172500,293426900,16040,16040,16040,16040,0
|
|
20250107,172400,293426900,16040,16040,16040,16040,0
|
|
20250107,172300,293426900,16040,16040,16040,16040,0
|
|
20250107,172200,293426900,16040,16040,16040,16040,0
|
|
20250107,172100,293426900,16040,16040,16040,16040,0
|
|
20250107,172000,293426900,16040,16040,16040,16040,0
|
|
20250107,171900,293426900,16040,16040,16040,16040,0
|
|
20250107,171800,293426900,16040,16040,16040,16040,0
|
|
20250107,171700,293426900,16040,16040,16040,16040,0
|
|
20250107,171600,293426900,16040,16040,16040,16040,0
|
|
20250107,171500,293426900,16040,16040,16040,16040,0
|
|
20250107,171400,293426900,16040,16040,16040,16040,0
|
|
20250107,171300,293426900,16040,16040,16040,16040,0
|
|
20250107,171200,293426900,16040,16040,16040,16040,0
|
|
20250107,171100,293426900,16040,16040,16040,16040,0
|
|
20250107,171000,293426900,16040,16040,16040,16040,0
|
|
20250107,170900,293426900,16040,16040,16040,16040,0
|
|
20250107,170800,293426900,16040,16040,16040,16040,0
|
|
20250107,170700,293426900,16040,16040,16040,16040,0
|
|
20250107,170600,293426900,16040,16040,16040,16040,0
|
|
20250107,170500,293426900,16040,16040,16040,16040,566
|
|
20250107,170400,293426900,16040,16040,16040,16040,0
|
|
20250107,170300,293426900,16040,16040,16040,16040,0
|
|
20250107,170200,293426900,16040,16040,16040,16040,0
|
|
20250107,170100,293426900,16040,16040,16040,16040,0
|
|
20250107,170000,293426900,16040,16040,16040,16040,0
|
|
20250107,165900,293426900,16040,16040,16040,16040,0
|
|
20250107,165800,293426900,16040,16040,16040,16040,0
|
|
20250107,165700,293426900,16040,16040,16040,16040,0
|
|
20250107,165600,293426900,16040,16040,16040,16040,0
|
|
20250107,165500,293426900,16040,16040,16040,16040,0
|
|
20250107,165400,293426900,16040,16040,16040,16040,0
|
|
20250107,165300,293426900,16040,16040,16040,16040,0
|
|
20250107,165200,293426900,16040,16040,16040,16040,0
|
|
20250107,165100,293426900,16040,16040,16040,16040,0
|
|
20250107,165000,293426900,16040,16040,16040,16040,0
|
|
20250107,164900,293426900,16040,16040,16040,16040,0
|
|
20250107,164800,293426900,16040,16040,16040,16040,0
|
|
20250107,164700,293426900,16040,16040,16040,16040,0
|
|
20250107,164600,293426900,16040,16040,16040,16040,0
|
|
20250107,164500,293426900,16040,16040,16040,16040,0
|
|
20250107,164400,293426900,16040,16040,16040,16040,0
|
|
20250107,164300,293426900,16040,16040,16040,16040,0
|
|
20250107,164200,293426900,16040,16040,16040,16040,0
|
|
20250107,164100,293426900,16040,16040,16040,16040,0
|
|
20250107,164000,293426900,16040,16040,16040,16040,0
|
|
20250107,163900,293426900,16040,16040,16040,16040,0
|
|
20250107,163800,293426900,16040,16040,16040,16040,0
|
|
20250107,163700,293426900,16040,16040,16040,16040,0
|
|
20250107,163600,293426900,16040,16040,16040,16040,0
|
|
20250107,163500,293426900,16040,16040,16040,16040,566
|
|
20250107,163400,293426900,16040,16040,16040,16040,0
|
|
20250107,163300,293426900,16040,16040,16040,16040,0
|
|
20250107,163200,293426900,16040,16040,16040,16040,0
|
|
20250107,163100,293426900,16040,16040,16040,16040,0
|
|
20250107,163000,293426900,16040,16040,16040,16040,0
|
|
20250107,162900,293426900,16040,16040,16040,16040,0
|
|
20250107,162800,293426900,16040,16040,16040,16040,0
|
|
20250107,162700,293426900,16040,16040,16040,16040,0
|
|
20250107,162600,293426900,16040,16040,16040,16040,0
|
|
20250107,162500,293426900,16040,16040,16040,16040,0
|
|
20250107,162400,293426900,16040,16040,16040,16040,0
|
|
20250107,162300,293426900,16040,16040,16040,16040,0
|
|
20250107,162200,293426900,16040,16040,16040,16040,0
|
|
20250107,162100,293426900,16040,16040,16040,16040,0
|
|
20250107,162000,293426900,16040,16040,16040,16040,0
|
|
20250107,161900,293426900,16040,16040,16040,16040,0
|
|
20250107,161800,293426900,16040,16040,16040,16040,0
|
|
20250107,161700,293426900,16040,16040,16040,16040,0
|
|
20250107,161600,293426900,16040,16040,16040,16040,0
|
|
20250107,161500,293426900,16040,16040,16040,16040,0
|
|
20250107,161400,293426900,16040,16040,16040,16040,0
|
|
20250107,161300,293426900,16040,16040,16040,16040,0
|
|
20250107,161200,293426900,16040,16040,16040,16040,0
|
|
20250107,161100,293426900,16040,16040,16040,16040,0
|
|
20250107,161000,293426900,16040,16040,16040,16040,0
|
|
20250107,160900,293426900,16040,16040,16040,16040,0
|
|
20250107,160800,293426900,16040,16040,16040,16040,0
|
|
20250107,160700,293426900,16040,16040,16040,16040,0
|
|
20250107,160600,293426900,16040,16040,16040,16040,0
|
|
20250107,160500,293426900,16040,16040,16040,16040,566
|
|
20250107,160400,293426900,16040,16040,16040,16040,0
|
|
20250107,160300,293426900,16040,16040,16040,16040,0
|
|
20250107,160200,293426900,16040,16040,16040,16040,0
|
|
20250107,160100,293426900,16040,16040,16040,16040,0
|
|
20250107,160000,293426900,16040,16040,16040,16040,0
|
|
20250107,155900,293426900,16040,16040,16040,16040,0
|
|
20250107,155800,293426900,16040,16040,16040,16040,0
|
|
20250107,155700,293426900,16040,16040,16040,16040,0
|
|
20250107,155600,293426900,16040,16040,16040,16040,0
|
|
20250107,155500,293426900,16040,16040,16040,16040,0
|
|
20250107,155400,293426900,16040,16040,16040,16040,0
|
|
20250107,155300,293426900,16040,16040,16040,16040,0
|
|
20250107,155200,293426900,16040,16040,16040,16040,0
|
|
20250107,155100,293426900,16040,16040,16040,16040,0
|
|
20250107,155000,293426900,16040,16040,16040,16040,0
|
|
20250107,154900,293426900,16040,16040,16040,16040,0
|
|
20250107,154800,293426900,16040,16040,16040,16040,0
|
|
20250107,154700,293426900,16040,16040,16040,16040,0
|
|
20250107,154600,293426900,16040,16040,16040,16040,0
|
|
20250107,154500,293426900,16040,16040,16040,16040,0
|
|
20250107,154400,293426900,16040,16040,16040,16040,0
|
|
20250107,154300,293426900,16040,16040,16040,16040,0
|
|
20250107,154200,293426900,16040,16040,16040,16040,0
|
|
20250107,154100,293426900,16040,16040,16040,16040,0
|
|
20250107,154000,293426900,16040,16040,16040,16040,0
|
|
20250107,153900,293426900,16040,16040,16040,16040,0
|
|
20250107,153800,293426900,16040,16040,16040,16040,0
|
|
20250107,153700,293426900,16040,16040,16040,16040,0
|
|
20250107,153600,293426900,16040,16040,16040,16040,0
|
|
20250107,153500,293426900,16040,16040,16040,16040,566
|
|
20250107,153400,293426900,16040,16040,16040,16040,0
|
|
20250107,153300,293426900,16040,16040,16040,16040,0
|
|
20250107,153200,293426900,16040,16040,16040,16040,0
|
|
20250107,153100,293426900,16040,16040,16040,16040,0
|
|
20250107,153000,293426900,16040,16040,16040,16040,566
|
|
20250107,152900,284348260,16000,16000,16000,16000,0
|
|
20250107,152800,284348260,16000,16000,16000,16000,0
|
|
20250107,152700,284348260,16000,16000,16000,16000,0
|
|
20250107,152600,284348260,16000,16000,16000,16000,0
|
|
20250107,152500,284348260,16000,16000,16000,16000,0
|
|
20250107,152400,284348260,16000,16000,16000,16000,0
|
|
20250107,152300,284348260,16000,16000,16000,16000,0
|
|
20250107,152200,284348260,16000,16000,16000,16000,0
|
|
20250107,152100,284348260,16000,16000,16000,16000,0
|
|
20250107,152000,284348260,16000,16000,16000,16000,0
|
|
20250107,151900,284348260,16000,15990,16000,15970,224
|
|
20250107,151800,280765890,15990,15990,16000,15980,36
|
|
20250107,151700,280190390,15990,15990,16000,15980,49
|
|
20250107,151600,279407080,15990,16000,16000,15990,47
|
|
20250107,151500,278655450,16000,15990,16000,15980,36
|
|
20250107,151400,278079930,16000,15970,16000,15970,25
|
|
20250107,151300,277680110,15980,15980,15980,15980,4
|
|
20250107,151200,277616190,15990,15980,16000,15980,6
|
|
20250107,151100,277520270,15950,15950,15950,15950,1
|
|
20250107,151000,277504320,15970,15960,16000,15950,1007
|
|
20250107,150900,261442400,15990,15990,15990,15990,0
|
|
20250107,150800,261442400,15990,15970,15990,15950,1009
|
|
20250107,150700,245347360,15970,15970,15980,15970,6
|
|
20250107,150600,245251530,15970,15970,15970,15970,1
|
|
20250107,150500,245235560,15970,15970,15970,15970,0
|
|
20250107,150400,245235560,15970,15970,15970,15970,200
|
|
20250107,150300,242041560,15970,15970,15970,15970,2
|
|
20250107,150200,242009620,15970,15970,15980,15970,4
|
|
20250107,150100,241945730,15980,15980,15980,15980,0
|
|
20250107,150000,241945730,15980,15970,15980,15970,29
|
|
20250107,145900,241482370,15970,15970,15970,15970,400
|
|
20250107,145800,235094370,15980,15980,15990,15980,22
|
|
20250107,145700,234742710,15980,15980,15980,15980,5
|
|
20250107,145600,234662810,15980,15980,15980,15970,23
|
|
20250107,145500,234295320,15970,15970,15970,15970,1
|
|
20250107,145400,234279350,15980,15990,15990,15970,29
|
|
20250107,145300,233815940,15970,15970,15970,15970,204
|
|
20250107,145200,230558060,15970,15980,15980,15970,221
|
|
20250107,145100,227028510,15970,15970,15970,15970,2
|
|
20250107,145000,226996570,15980,15990,15990,15980,20
|
|
20250107,144900,226676880,15990,15980,15990,15980,12
|
|
20250107,144800,226485020,15980,15980,15980,15980,3
|
|
20250107,144700,226437080,15970,15990,15990,15970,12
|
|
20250107,144600,226245350,15990,15990,16000,15990,113
|
|
20250107,144500,224438390,15990,15990,15990,15990,7
|
|
20250107,144400,224326460,15990,15980,15990,15980,206
|
|
20250107,144300,221032780,15970,15980,15980,15970,22
|
|
20250107,144200,220681320,15980,15970,15980,15970,5
|
|
20250107,144100,220601450,15970,15980,15990,15970,43
|
|
20250107,144000,219914350,15980,15990,15990,15980,235
|
|
20250107,143900,216158960,15980,15980,15980,15980,42
|
|
20250107,143800,215487800,15970,15980,15990,15970,238
|
|
20250107,143700,211684500,15980,15990,15990,15980,21
|
|
20250107,143600,211348790,15990,15990,16000,15990,317
|
|
20250107,143500,206279860,15990,15990,15990,15990,6
|
|
20250107,143400,206183920,15990,16000,16010,15990,20
|
|
20250107,143300,205863830,16000,16000,16000,16000,2
|
|
20250107,143200,205831830,16000,15990,16000,15990,7
|
|
20250107,143100,205719850,15990,16000,16000,15990,67
|
|
20250107,143000,204648460,16000,16000,16000,16000,4
|
|
20250107,142900,204584460,15990,16000,16000,15990,21
|
|
20250107,142800,204248650,16000,15990,16000,15990,9
|
|
20250107,142700,204104670,15990,15990,15990,15990,5
|
|
20250107,142600,204024720,15990,16000,16000,15990,19
|
|
20250107,142500,203720810,15990,15990,15990,15990,4
|
|
20250107,142400,203656850,15990,15990,16000,15990,36
|
|
20250107,142300,203081120,15990,15990,15990,15990,6
|
|
20250107,142200,202985180,15990,15990,16000,15990,12
|
|
20250107,142100,202793210,15990,15990,15990,15990,11
|
|
20250107,142000,202617320,16000,15990,16000,15990,15
|
|
20250107,141900,202377370,15990,16000,16000,15990,7
|
|
20250107,141800,202265390,16000,15990,16000,15990,7
|
|
20250107,141700,202153400,16000,16000,16000,16000,11
|
|
20250107,141600,201977400,16000,15990,16000,15990,5
|
|
20250107,141500,201897420,16000,16000,16000,16000,4
|
|
20250107,141400,201833420,16000,15990,16000,15990,29
|
|
20250107,141300,201369650,15990,15990,15990,15990,1
|
|
20250107,141200,201353660,15990,15980,15990,15980,7
|
|
20250107,141100,201241750,15980,15990,15990,15980,220
|
|
20250107,141000,197724020,15990,16000,16000,15990,10
|
|
20250107,140900,197564030,16000,15990,16000,15990,35
|
|
20250107,140800,197004250,16000,15980,16000,15980,22
|
|
20250107,140700,196652400,15990,15990,15990,15990,7
|
|
20250107,140600,196540470,15990,15980,15990,15980,18
|
|
20250107,140500,196252810,15980,15990,15990,15980,12
|
|
20250107,140400,196060940,15980,15980,15980,15980,56
|
|
20250107,140300,195166060,15980,15980,15980,15980,3
|
|
20250107,140200,195118120,15980,15980,15980,15980,4
|
|
20250107,140100,195054200,15980,15980,15990,15980,19
|
|
20250107,140000,194750490,15980,15980,15980,15980,2
|
|
20250107,135900,194718530,15980,15970,15980,15970,34
|
|
20250107,135800,194175350,15970,15970,15970,15970,10
|
|
20250107,135700,194015650,15970,15980,15980,15970,14
|
|
20250107,135600,193791980,15970,15970,15970,15970,6
|
|
20250107,135500,193696160,15970,15970,15980,15970,17
|
|
20250107,135400,193424580,15970,15970,15970,15970,6
|
|
20250107,135300,193328760,15970,15980,15980,15970,10
|
|
20250107,135200,193168970,15970,15980,15980,15970,10
|
|
20250107,135100,193009200,15980,15980,15980,15970,11
|
|
20250107,135000,192833450,15970,15990,15990,15970,11
|
|
20250107,134900,192657740,15980,15980,15980,15980,7
|
|
20250107,134800,192545880,15980,15980,15980,15980,16
|
|
20250107,134700,192290200,15980,15980,15990,15980,20
|
|
20250107,134600,191970510,15980,15980,15980,15980,3
|
|
20250107,134500,191922570,15980,15990,16000,15980,12
|
|
20250107,134400,191730700,15980,15980,15980,15980,30
|
|
20250107,134300,191251300,15980,15970,15980,15970,4
|
|
20250107,134200,191187400,15980,15980,15980,15980,3
|
|
20250107,134100,191139460,15980,15980,15980,15980,7
|
|
20250107,134000,191027600,15980,15980,15980,15980,17
|
|
20250107,133900,190755940,15990,16000,16000,15990,73
|
|
20250107,133800,189588580,15990,15990,15990,15990,7
|
|
20250107,133700,189476650,15990,15990,15990,15990,4
|
|
20250107,133600,189412690,16000,15990,16000,15990,11
|
|
20250107,133500,189236710,15990,15990,15990,15990,11
|
|
20250107,133400,189060820,16000,15990,16000,15990,15
|
|
20250107,133300,188820880,15990,15990,15990,15990,21
|
|
20250107,133200,188485090,16000,15990,16000,15990,18
|
|
20250107,133100,188197180,15990,15990,15990,15990,3
|
|
20250107,133000,188149210,15990,16000,16000,15990,22
|
|
20250107,132900,187797250,16000,16000,16000,16000,6
|
|
20250107,132800,187701250,16000,15990,16000,15990,22
|
|
20250107,132700,187349460,16000,16000,16000,16000,6
|
|
20250107,132600,187253460,16000,15990,16000,15990,6
|
|
20250107,132500,187157480,16000,16000,16000,16000,11
|
|
20250107,132400,186981480,16010,16000,16010,16000,13
|
|
20250107,132300,186773390,16000,16010,16010,16000,10
|
|
20250107,132200,186613300,16010,16010,16010,16010,3
|
|
20250107,132100,186565270,16000,16000,16000,16000,0
|
|
20250107,132000,186565270,16000,15990,16000,15990,14
|
|
20250107,131900,186341360,15990,15990,15990,15990,34
|
|
20250107,131800,185797700,15990,15990,16000,15990,62
|
|
20250107,131700,184806230,15990,15990,15990,15990,34
|
|
20250107,131600,184262570,15990,15990,16000,15990,43
|
|
20250107,131500,183574900,15990,15990,15990,15990,42
|
|
20250107,131400,182903320,15990,15990,16000,15990,54
|
|
20250107,131300,182039770,15990,15990,15990,15990,52
|
|
20250107,131200,181208290,15990,15990,16000,15990,30
|
|
20250107,131100,180728500,16000,16000,16000,16000,41
|
|
20250107,131000,180072500,16000,16010,16010,16000,54
|
|
20250107,130900,179208400,16000,16010,16010,16000,11
|
|
20250107,130800,179032300,16000,16000,16000,16000,0
|
|
20250107,130700,179032300,16000,16030,16030,16000,205
|
|
20250107,130600,175746270,16020,16020,16020,16020,2
|
|
20250107,130500,175714230,16030,16020,16030,16020,13
|
|
20250107,130400,175505880,16000,16000,16000,16000,26
|
|
20250107,130300,175089880,16010,16000,16010,16000,30
|
|
20250107,130200,174609780,16000,16000,16000,16000,0
|
|
20250107,130100,174609780,16000,16000,16010,16000,14
|
|
20250107,130000,174385690,16000,16020,16020,16000,15
|
|
20250107,125900,174145570,16010,16000,16010,16000,7
|
|
20250107,125800,174033520,16010,16000,16010,16000,18
|
|
20250107,125700,173745370,16010,16000,16010,16000,13
|
|
20250107,125600,173537280,16000,16000,16000,16000,2
|
|
20250107,125500,173505280,16000,16000,16000,16000,6
|
|
20250107,125400,173409280,16000,16000,16000,16000,4
|
|
20250107,125300,173345280,16000,16000,16010,16000,119
|
|
20250107,125200,171441170,16010,16010,16010,16010,11
|
|
20250107,125100,171265060,16010,16010,16010,16010,5
|
|
20250107,125000,171185010,16000,16000,16000,16000,2
|
|
20250107,124900,171153010,15990,15990,16000,15990,15
|
|
20250107,124800,170913060,16000,16000,16000,16000,4
|
|
20250107,124700,170849060,16010,16000,16010,16000,10
|
|
20250107,124600,170688970,16010,16000,16010,16000,7
|
|
20250107,124500,170576960,16000,16000,16000,16000,5
|
|
20250107,124400,170496960,15990,15990,15990,15990,3
|
|
20250107,124300,170448990,15990,16000,16000,15990,13
|
|
20250107,124200,170241030,15990,15990,15990,15990,19
|
|
20250107,124100,169937220,16000,16000,16000,16000,24
|
|
20250107,124000,169553220,15990,15990,16000,15990,26
|
|
20250107,123900,169137470,16000,16000,16000,16000,9
|
|
20250107,123800,168993470,15990,15990,15990,15990,68
|
|
20250107,123700,167906150,15990,16000,16000,15990,37
|
|
20250107,123600,167314430,15990,15990,15990,15990,17
|
|
20250107,123500,167042600,15990,15990,15990,15990,5
|
|
20250107,123400,166962650,16000,15990,16000,15990,117
|
|
20250107,123300,165091730,15990,16000,16000,15990,6
|
|
20250107,123200,164995780,16000,15990,16000,15990,26
|
|
20250107,123100,164579950,15990,15990,15990,15990,3
|
|
20250107,123000,164531980,16000,15990,16000,15990,16
|
|
20250107,122900,164276050,16000,16000,16000,16000,0
|
|
20250107,122800,164276050,16000,15990,16000,15990,17
|
|
20250107,122700,164004130,16000,16000,16000,16000,7
|
|
20250107,122600,163892130,16010,16000,16010,16000,3
|
|
20250107,122500,163844120,15990,15990,15990,15990,4
|
|
20250107,122400,163780160,16000,15980,16000,15980,14
|
|
20250107,122300,163556220,15990,15990,15990,15990,242
|
|
20250107,122200,159686640,16000,15990,16000,15990,30
|
|
20250107,122100,159206850,15990,16000,16000,15990,16
|
|
20250107,122000,158950860,15990,16000,16000,15990,19
|
|
20250107,121900,158646950,15990,15990,15990,15990,5
|
|
20250107,121800,158567000,16000,15990,16000,15990,12
|
|
20250107,121700,158375030,15990,15990,15990,15990,1
|
|
20250107,121600,158359040,16000,16000,16000,16000,9
|
|
20250107,121500,158215040,15990,15990,15990,15990,41
|
|
20250107,121400,157559450,15990,15970,15990,15970,7
|
|
20250107,121300,157447600,15990,15970,16000,15970,502
|
|
20250107,121200,149420720,15970,15990,15990,15970,21
|
|
20250107,121100,149085090,15980,15980,15980,15980,0
|
|
20250107,121000,149085090,15980,15980,15980,15980,8
|
|
20250107,120900,148957250,15970,15970,15970,15970,0
|
|
20250107,120800,148957250,15970,15980,15980,15970,13
|
|
20250107,120700,148749550,15970,15990,15990,15970,15
|
|
20250107,120600,148509860,15980,15980,15980,15980,2
|
|
20250107,120500,148477900,15970,15970,15970,15970,1
|
|
20250107,120400,148461930,15970,15970,15970,15970,6
|
|
20250107,120300,148366110,15980,15970,15980,15970,13
|
|
20250107,120200,148158410,15970,15980,15980,15970,11
|
|
20250107,120100,147982660,15980,15980,15980,15980,5
|
|
20250107,120000,147902760,15980,15980,16000,15980,4
|
|
20250107,115900,147838820,15980,15980,15980,15980,2
|
|
20250107,115800,147806860,15970,15970,15970,15970,4
|
|
20250107,115700,147742980,15970,15970,15970,15960,152
|
|
20250107,115600,145315580,15970,15970,15970,15970,1
|
|
20250107,115500,145299610,15960,15960,15960,15960,1
|
|
20250107,115400,145283650,15980,15990,15990,15960,614
|
|
20250107,115300,135477550,16000,16010,16010,16000,12
|
|
20250107,115200,135285520,16010,16000,16010,15980,147
|
|
20250107,115100,132933690,15990,15990,16000,15990,34
|
|
20250107,115000,132389940,16000,15990,16010,15990,38
|
|
20250107,114900,131781970,16000,15990,16000,15990,13
|
|
20250107,114800,131574010,15990,15990,15990,15990,4
|
|
20250107,114700,131510050,15990,15980,15990,15980,9
|
|
20250107,114600,131366180,15990,15990,15990,15990,16
|
|
20250107,114500,131110340,15990,16000,16000,15990,14
|
|
20250107,114400,130886370,15990,15990,15990,15990,3
|
|
20250107,114300,130838400,15990,15990,16000,15990,11
|
|
20250107,114200,130662490,16000,15980,16000,15970,11
|
|
20250107,114100,130486710,15980,15990,15990,15980,23
|
|
20250107,114000,130119130,15970,15970,15990,15970,86
|
|
20250107,113900,128744500,15980,15980,15980,15980,23
|
|
20250107,113800,128376960,15980,15980,15980,15980,8
|
|
20250107,113700,128249120,15970,15970,15970,15950,48
|
|
20250107,113600,127483000,15970,15970,15970,15970,12
|
|
20250107,113500,127291360,15980,15980,15980,15980,9
|
|
20250107,113400,127147540,15970,15970,15970,15970,5
|
|
20250107,113300,127067690,15980,15970,15980,15970,27
|
|
20250107,113200,126636250,15970,15970,15970,15970,3
|
|
20250107,113100,126588340,15970,15980,15980,15970,25
|
|
20250107,113000,126188980,15990,15990,15990,15990,9
|
|
20250107,112900,126045070,15990,15990,15990,15990,1
|
|
20250107,112800,126029080,15990,15990,15990,15990,2
|
|
20250107,112700,125997100,15990,15980,16000,15980,14
|
|
20250107,112600,125773250,16000,16000,16000,16000,14
|
|
20250107,112500,125549250,16010,16030,16030,16000,44
|
|
20250107,112400,124844920,16030,16010,16030,16010,9
|
|
20250107,112300,124700730,16010,16030,16030,16010,21
|
|
20250107,112200,124364220,16030,16010,16030,16010,18
|
|
20250107,112100,124076010,16000,16000,16010,16000,15
|
|
20250107,112000,123835960,16010,16000,16010,16000,25
|
|
20250107,111900,123435930,16010,16010,16010,16010,1
|
|
20250107,111800,123419920,16030,16010,16030,16000,33
|
|
20250107,111700,122891490,16000,16000,16000,16000,7
|
|
20250107,111600,122779490,16000,16010,16010,16000,5
|
|
20250107,111500,122699470,16020,16020,16020,16020,3
|
|
20250107,111400,122651410,16030,16010,16030,16010,3
|
|
20250107,111300,122603360,16000,16000,16000,16000,346
|
|
20250107,111200,117067360,16000,16000,16000,16000,4
|
|
20250107,111100,117003360,16000,16040,16040,16000,828
|
|
20250107,111000,103736750,16040,16030,16040,16020,24
|
|
20250107,110900,103352050,16030,16030,16040,16000,235
|
|
20250107,110800,99585010,16020,16020,16040,16020,195
|
|
20250107,110700,96461020,16020,16000,16020,16000,684
|
|
20250107,110600,85516600,15990,15990,15990,15990,46
|
|
20250107,110500,84781060,15990,16000,16000,15990,8
|
|
20250107,110400,84653080,16000,16000,16000,16000,13
|
|
20250107,110300,84445080,16000,15990,16000,15990,14
|
|
20250107,110200,84221170,16000,15990,16000,15990,58
|
|
20250107,110100,83293190,15990,15990,15990,15990,21
|
|
20250107,110000,82957400,16000,15990,16000,15980,17
|
|
20250107,105900,82685520,16000,15990,16000,15990,14
|
|
20250107,105800,82461530,15990,16000,16000,15990,5
|
|
20250107,105700,82381540,15990,15990,15990,15990,8
|
|
20250107,105600,82253620,15990,15990,16000,15990,22
|
|
20250107,105500,81901790,15990,15990,15990,15990,5
|
|
20250107,105400,81821840,15990,16000,16000,15990,5
|
|
20250107,105300,81741870,15990,16000,16000,15990,16
|
|
20250107,105200,81485920,15990,15990,15990,15990,0
|
|
20250107,105100,81485920,15990,15990,16000,15990,19
|
|
20250107,105000,81182100,15990,15990,16000,15990,16
|
|
20250107,104900,80926220,16000,15980,16000,15980,4
|
|
20250107,104800,80862260,15990,15980,16000,15980,25
|
|
20250107,104700,80462680,15980,15960,15990,15960,112
|
|
20250107,104600,78674580,15960,15960,15960,15960,2
|
|
20250107,104500,78642660,15950,15950,15950,15950,21
|
|
20250107,104400,78307710,15950,15990,15990,15950,518
|
|
20250107,104300,70042240,16000,15990,16000,15990,13
|
|
20250107,104200,69834340,16000,16000,16000,15990,11
|
|
20250107,104100,69658410,15990,15990,16000,15960,521
|
|
20250107,104000,61327690,15960,15950,15980,15940,34
|
|
20250107,103900,60785420,15960,15980,15980,15960,9
|
|
20250107,103800,60641710,15990,15980,15990,15980,7
|
|
20250107,103700,60529810,15980,15980,15990,15980,10
|
|
20250107,103600,60369960,15990,15980,15990,15980,42
|
|
20250107,103500,59698550,15990,15990,15990,15970,46
|
|
20250107,103400,58963380,15990,15980,15990,15970,32
|
|
20250107,103300,58451870,15980,15960,15980,15960,34
|
|
20250107,103200,57908940,15970,15970,15970,15970,0
|
|
20250107,103100,57908940,15970,15960,15970,15960,11
|
|
20250107,103000,57733370,15950,15950,15950,15940,27
|
|
20250107,102900,57302770,15960,15950,15960,15950,8
|
|
20250107,102800,57175130,15950,15960,15990,15950,7
|
|
20250107,102700,57063360,15960,15940,15990,15940,55
|
|
20250107,102600,56186400,15950,15950,15950,15950,1
|
|
20250107,102500,56170450,15950,15930,15970,15930,23
|
|
20250107,102400,55803940,15920,15920,15920,15920,0
|
|
20250107,102300,55803940,15920,15920,15920,15920,8
|
|
20250107,102200,55676580,15920,15920,15920,15920,53
|
|
20250107,102100,54832820,15920,15930,15930,15920,6
|
|
20250107,102000,54737290,15920,15920,15920,15920,24
|
|
20250107,101900,54355210,15920,15920,15920,15920,0
|
|
20250107,101800,54355210,15920,15920,15920,15920,25
|
|
20250107,101700,53957210,15920,15920,15920,15920,0
|
|
20250107,101600,53957210,15920,15920,15920,15920,5
|
|
20250107,101500,53877610,15920,15920,15920,15920,20
|
|
20250107,101400,53559210,15920,15920,15920,15920,223
|
|
20250107,101300,50009050,15910,15910,15910,15910,5
|
|
20250107,101200,49929500,15910,15910,15910,15910,5
|
|
20250107,101100,49849950,15910,15910,15910,15910,1
|
|
20250107,101000,49834040,15910,15910,15910,15910,25
|
|
20250107,100900,49436290,15910,15910,15910,15910,4
|
|
20250107,100800,49372650,15920,15920,15920,15920,0
|
|
20250107,100700,49372650,15920,15920,15920,15920,1
|
|
20250107,100600,49356730,15910,15910,15910,15910,5
|
|
20250107,100500,49277180,15910,15930,15930,15910,586
|
|
20250107,100400,39942560,15950,15950,15950,15950,197
|
|
20250107,100300,36800410,15960,15960,15960,15960,10
|
|
20250107,100200,36640810,15970,15970,15970,15970,0
|
|
20250107,100100,36640810,15970,15960,15970,15960,101
|
|
20250107,100000,35028840,15960,15960,15960,15960,22
|
|
20250107,095900,34677720,15970,15970,15970,15970,0
|
|
20250107,095800,34677720,15970,15970,15970,15970,0
|
|
20250107,095700,34677720,15970,15970,15970,15970,98
|
|
20250107,095600,33112660,15980,15980,15980,15980,0
|
|
20250107,095500,33112660,15980,15980,15980,15980,0
|
|
20250107,095400,33112660,15980,15980,15980,15980,1
|
|
20250107,095300,33096680,15980,15980,15980,15980,0
|
|
20250107,095200,33096680,15980,15980,15980,15980,7
|
|
20250107,095100,32984820,15970,15970,15970,15970,13
|
|
20250107,095000,32777210,15980,15980,15980,15980,0
|
|
20250107,094900,32777210,15980,15980,15980,15980,0
|
|
20250107,094800,32777210,15980,15980,15980,15980,1
|
|
20250107,094700,32761230,15970,15970,15970,15970,0
|
|
20250107,094600,32761230,15970,15970,15970,15970,0
|
|
20250107,094500,32761230,15970,15970,15970,15970,0
|
|
20250107,094400,32761230,15970,15970,15970,15970,0
|
|
20250107,094300,32761230,15970,15970,15970,15970,0
|
|
20250107,094200,32761230,15970,15970,15970,15970,0
|
|
20250107,094100,32761230,15970,15970,15970,15970,1
|
|
20250107,094000,32745260,15970,15970,15970,15970,0
|
|
20250107,093900,32745260,15970,15990,15990,15970,41
|
|
20250107,093800,32090440,15990,15980,15990,15980,28
|
|
20250107,093700,31642990,15980,15980,15980,15980,5
|
|
20250107,093600,31563090,15980,15980,15980,15980,7
|
|
20250107,093500,31451230,15980,15960,15980,15960,100
|
|
20250107,093400,29855210,15980,15980,15980,15980,4
|
|
20250107,093300,29791290,15980,15980,15980,15980,31
|
|
20250107,093200,29295910,15980,15980,15980,15980,2
|
|
20250107,093100,29263950,15980,15980,15980,15980,0
|
|
20250107,093000,29263950,15980,15980,15980,15980,0
|
|
20250107,092900,29263950,15980,15980,15980,15980,0
|
|
20250107,092800,29263950,15980,15980,15980,15980,1
|
|
20250107,092700,29247970,15980,15980,15980,15980,0
|
|
20250107,092600,29247970,15980,15920,15980,15920,43
|
|
20250107,092500,28561320,15950,15930,15950,15920,104
|
|
20250107,092400,26903580,15950,15950,15950,15950,1
|
|
20250107,092300,26887630,15960,15960,15960,15960,0
|
|
20250107,092200,26887630,15960,15950,15960,15950,12
|
|
20250107,092100,26696130,15960,15950,15960,15920,228
|
|
20250107,092000,23065920,15970,15970,15970,15970,0
|
|
20250107,091900,23065920,15970,15960,15970,15960,9
|
|
20250107,091800,22922210,15950,15950,15950,15950,18
|
|
20250107,091700,22635110,15980,15980,15980,15980,0
|
|
20250107,091600,22635110,15980,16000,16000,15980,229
|
|
20250107,091500,18971780,16010,16010,16010,16010,1
|
|
20250107,091400,18955770,16010,16020,16020,16010,2
|
|
20250107,091300,18923740,16020,16020,16020,16020,10
|
|
20250107,091200,18763540,16010,16000,16010,16000,255
|
|
20250107,091100,14683510,16010,16010,16010,16010,0
|
|
20250107,091000,14683510,16010,16010,16010,16010,1
|
|
20250107,090900,14667500,16010,16010,16010,16010,0
|
|
20250107,090800,14667500,16010,16010,16050,16010,128
|
|
20250107,090700,12618110,16010,16010,16050,16010,392
|
|
20250107,090600,6335890,16030,16040,16050,16010,46
|
|
20250107,090500,5597740,16050,16050,16050,16050,2
|
|
20250107,090400,5565640,16010,16010,16010,16010,0
|
|
20250107,090300,5565640,16010,16010,16010,16010,0
|
|
20250107,090200,5565640,16010,16010,16010,16010,1
|
|
20250107,090100,5549630,16010,16000,16010,16000,57
|
|
20250107,090000,4637590,16000,15960,16000,15960,290
|