668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,200500,427158090,16110,16110,16110,16110,224
|
|
20250108,200400,427158090,16110,16110,16110,16110,0
|
|
20250108,200300,427158090,16110,16110,16110,16110,0
|
|
20250108,200200,427158090,16110,16110,16110,16110,0
|
|
20250108,200100,427158090,16110,16110,16110,16110,0
|
|
20250108,200000,427158090,16110,16110,16110,16110,0
|
|
20250108,195900,427158090,16110,16110,16110,16110,0
|
|
20250108,195800,427158090,16110,16110,16110,16110,0
|
|
20250108,195700,427158090,16110,16110,16110,16110,0
|
|
20250108,195600,427158090,16110,16110,16110,16110,0
|
|
20250108,195500,427158090,16110,16110,16110,16110,0
|
|
20250108,195400,427158090,16110,16110,16110,16110,0
|
|
20250108,195300,427158090,16110,16110,16110,16110,0
|
|
20250108,195200,427158090,16110,16110,16110,16110,0
|
|
20250108,195100,427158090,16110,16110,16110,16110,0
|
|
20250108,195000,427158090,16110,16110,16110,16110,0
|
|
20250108,194900,427158090,16110,16110,16110,16110,0
|
|
20250108,194800,427158090,16110,16110,16110,16110,0
|
|
20250108,194700,427158090,16110,16110,16110,16110,0
|
|
20250108,194600,427158090,16110,16110,16110,16110,0
|
|
20250108,194500,427158090,16110,16110,16110,16110,0
|
|
20250108,194400,427158090,16110,16110,16110,16110,0
|
|
20250108,194300,427158090,16110,16110,16110,16110,0
|
|
20250108,194200,427158090,16110,16110,16110,16110,0
|
|
20250108,194100,427158090,16110,16110,16110,16110,0
|
|
20250108,194000,427158090,16110,16110,16110,16110,0
|
|
20250108,193900,427158090,16110,16110,16110,16110,0
|
|
20250108,193800,427158090,16110,16110,16110,16110,0
|
|
20250108,193700,427158090,16110,16110,16110,16110,0
|
|
20250108,193600,427158090,16110,16110,16110,16110,0
|
|
20250108,193500,427158090,16110,16110,16110,16110,224
|
|
20250108,193400,427158090,16110,16110,16110,16110,0
|
|
20250108,193300,427158090,16110,16110,16110,16110,0
|
|
20250108,193200,427158090,16110,16110,16110,16110,0
|
|
20250108,193100,427158090,16110,16110,16110,16110,0
|
|
20250108,193000,427158090,16110,16110,16110,16110,0
|
|
20250108,192900,427158090,16110,16110,16110,16110,0
|
|
20250108,192800,427158090,16110,16110,16110,16110,0
|
|
20250108,192700,427158090,16110,16110,16110,16110,0
|
|
20250108,192600,427158090,16110,16110,16110,16110,0
|
|
20250108,192500,427158090,16110,16110,16110,16110,0
|
|
20250108,192400,427158090,16110,16110,16110,16110,0
|
|
20250108,192300,427158090,16110,16110,16110,16110,0
|
|
20250108,192200,427158090,16110,16110,16110,16110,0
|
|
20250108,192100,427158090,16110,16110,16110,16110,0
|
|
20250108,192000,427158090,16110,16110,16110,16110,0
|
|
20250108,191900,427158090,16110,16110,16110,16110,0
|
|
20250108,191800,427158090,16110,16110,16110,16110,0
|
|
20250108,191700,427158090,16110,16110,16110,16110,0
|
|
20250108,191600,427158090,16110,16110,16110,16110,0
|
|
20250108,191500,427158090,16110,16110,16110,16110,0
|
|
20250108,191400,427158090,16110,16110,16110,16110,0
|
|
20250108,191300,427158090,16110,16110,16110,16110,0
|
|
20250108,191200,427158090,16110,16110,16110,16110,0
|
|
20250108,191100,427158090,16110,16110,16110,16110,0
|
|
20250108,191000,427158090,16110,16110,16110,16110,0
|
|
20250108,190900,427158090,16110,16110,16110,16110,0
|
|
20250108,190800,427158090,16110,16110,16110,16110,0
|
|
20250108,190700,427158090,16110,16110,16110,16110,0
|
|
20250108,190600,427158090,16110,16110,16110,16110,0
|
|
20250108,190500,427158090,16110,16110,16110,16110,224
|
|
20250108,190400,427158090,16110,16110,16110,16110,0
|
|
20250108,190300,427158090,16110,16110,16110,16110,0
|
|
20250108,190200,427158090,16110,16110,16110,16110,0
|
|
20250108,190100,427158090,16110,16110,16110,16110,0
|
|
20250108,190000,427158090,16110,16110,16110,16110,0
|
|
20250108,185900,427158090,16110,16110,16110,16110,0
|
|
20250108,185800,427158090,16110,16110,16110,16110,0
|
|
20250108,185700,427158090,16110,16110,16110,16110,0
|
|
20250108,185600,427158090,16110,16110,16110,16110,0
|
|
20250108,185500,427158090,16110,16110,16110,16110,0
|
|
20250108,185400,427158090,16110,16110,16110,16110,0
|
|
20250108,185300,427158090,16110,16110,16110,16110,0
|
|
20250108,185200,427158090,16110,16110,16110,16110,0
|
|
20250108,185100,427158090,16110,16110,16110,16110,0
|
|
20250108,185000,427158090,16110,16110,16110,16110,0
|
|
20250108,184900,427158090,16110,16110,16110,16110,0
|
|
20250108,184800,427158090,16110,16110,16110,16110,0
|
|
20250108,184700,427158090,16110,16110,16110,16110,0
|
|
20250108,184600,427158090,16110,16110,16110,16110,0
|
|
20250108,184500,427158090,16110,16110,16110,16110,0
|
|
20250108,184400,427158090,16110,16110,16110,16110,0
|
|
20250108,184300,427158090,16110,16110,16110,16110,0
|
|
20250108,184200,427158090,16110,16110,16110,16110,0
|
|
20250108,184100,427158090,16110,16110,16110,16110,0
|
|
20250108,184000,427158090,16110,16110,16110,16110,0
|
|
20250108,183900,427158090,16110,16110,16110,16110,0
|
|
20250108,183800,427158090,16110,16110,16110,16110,0
|
|
20250108,183700,427158090,16110,16110,16110,16110,0
|
|
20250108,183600,427158090,16110,16110,16110,16110,0
|
|
20250108,183500,427158090,16110,16110,16110,16110,224
|
|
20250108,183400,427158090,16110,16110,16110,16110,0
|
|
20250108,183300,427158090,16110,16110,16110,16110,0
|
|
20250108,183200,427158090,16110,16110,16110,16110,0
|
|
20250108,183100,427158090,16110,16110,16110,16110,0
|
|
20250108,183000,427158090,16110,16110,16110,16110,0
|
|
20250108,182900,427158090,16110,16110,16110,16110,0
|
|
20250108,182800,427158090,16110,16110,16110,16110,0
|
|
20250108,182700,427158090,16110,16110,16110,16110,0
|
|
20250108,182600,427158090,16110,16110,16110,16110,0
|
|
20250108,182500,427158090,16110,16110,16110,16110,0
|
|
20250108,182400,427158090,16110,16110,16110,16110,0
|
|
20250108,182300,427158090,16110,16110,16110,16110,0
|
|
20250108,182200,427158090,16110,16110,16110,16110,0
|
|
20250108,182100,427158090,16110,16110,16110,16110,0
|
|
20250108,182000,427158090,16110,16110,16110,16110,0
|
|
20250108,181900,427158090,16110,16110,16110,16110,0
|
|
20250108,181800,427158090,16110,16110,16110,16110,0
|
|
20250108,181700,427158090,16110,16110,16110,16110,0
|
|
20250108,181600,427158090,16110,16110,16110,16110,0
|
|
20250108,181500,427158090,16110,16110,16110,16110,0
|
|
20250108,181400,427158090,16110,16110,16110,16110,0
|
|
20250108,181300,427158090,16110,16110,16110,16110,0
|
|
20250108,181200,427158090,16110,16110,16110,16110,0
|
|
20250108,181100,427158090,16110,16110,16110,16110,0
|
|
20250108,181000,427158090,16110,16110,16110,16110,0
|
|
20250108,180900,427158090,16110,16110,16110,16110,0
|
|
20250108,180800,427158090,16110,16110,16110,16110,0
|
|
20250108,180700,427158090,16110,16110,16110,16110,0
|
|
20250108,180600,427158090,16110,16110,16110,16110,0
|
|
20250108,180500,427158090,16110,16110,16110,16110,224
|
|
20250108,180400,427158090,16110,16110,16110,16110,0
|
|
20250108,180300,427158090,16110,16110,16110,16110,0
|
|
20250108,180200,427158090,16110,16110,16110,16110,0
|
|
20250108,180100,427158090,16110,16110,16110,16110,0
|
|
20250108,180000,427158090,16110,16110,16110,16110,0
|
|
20250108,175900,427158090,16110,16110,16110,16110,0
|
|
20250108,175800,427158090,16110,16110,16110,16110,0
|
|
20250108,175700,427158090,16110,16110,16110,16110,0
|
|
20250108,175600,427158090,16110,16110,16110,16110,0
|
|
20250108,175500,427158090,16110,16110,16110,16110,0
|
|
20250108,175400,427158090,16110,16110,16110,16110,0
|
|
20250108,175300,427158090,16110,16110,16110,16110,0
|
|
20250108,175200,427158090,16110,16110,16110,16110,0
|
|
20250108,175100,427158090,16110,16110,16110,16110,0
|
|
20250108,175000,427158090,16110,16110,16110,16110,0
|
|
20250108,174900,427158090,16110,16110,16110,16110,0
|
|
20250108,174800,427158090,16110,16110,16110,16110,0
|
|
20250108,174700,427158090,16110,16110,16110,16110,0
|
|
20250108,174600,427158090,16110,16110,16110,16110,0
|
|
20250108,174500,427158090,16110,16110,16110,16110,0
|
|
20250108,174400,427158090,16110,16110,16110,16110,0
|
|
20250108,174300,427158090,16110,16110,16110,16110,0
|
|
20250108,174200,427158090,16110,16110,16110,16110,0
|
|
20250108,174100,427158090,16110,16110,16110,16110,0
|
|
20250108,174000,427158090,16110,16110,16110,16110,0
|
|
20250108,173900,427158090,16110,16110,16110,16110,0
|
|
20250108,173800,427158090,16110,16110,16110,16110,0
|
|
20250108,173700,427158090,16110,16110,16110,16110,0
|
|
20250108,173600,427158090,16110,16110,16110,16110,0
|
|
20250108,173500,427158090,16110,16110,16110,16110,224
|
|
20250108,173400,427158090,16110,16110,16110,16110,0
|
|
20250108,173300,427158090,16110,16110,16110,16110,0
|
|
20250108,173200,427158090,16110,16110,16110,16110,0
|
|
20250108,173100,427158090,16110,16110,16110,16110,0
|
|
20250108,173000,427158090,16110,16110,16110,16110,0
|
|
20250108,172900,427158090,16110,16110,16110,16110,0
|
|
20250108,172800,427158090,16110,16110,16110,16110,0
|
|
20250108,172700,427158090,16110,16110,16110,16110,0
|
|
20250108,172600,427158090,16110,16110,16110,16110,0
|
|
20250108,172500,427158090,16110,16110,16110,16110,0
|
|
20250108,172400,427158090,16110,16110,16110,16110,0
|
|
20250108,172300,427158090,16110,16110,16110,16110,0
|
|
20250108,172200,427158090,16110,16110,16110,16110,0
|
|
20250108,172100,427158090,16110,16110,16110,16110,0
|
|
20250108,172000,427158090,16110,16110,16110,16110,0
|
|
20250108,171900,427158090,16110,16110,16110,16110,0
|
|
20250108,171800,427158090,16110,16110,16110,16110,0
|
|
20250108,171700,427158090,16110,16110,16110,16110,0
|
|
20250108,171600,427158090,16110,16110,16110,16110,0
|
|
20250108,171500,427158090,16110,16110,16110,16110,0
|
|
20250108,171400,427158090,16110,16110,16110,16110,0
|
|
20250108,171300,427158090,16110,16110,16110,16110,0
|
|
20250108,171200,427158090,16110,16110,16110,16110,0
|
|
20250108,171100,427158090,16110,16110,16110,16110,0
|
|
20250108,171000,427158090,16110,16110,16110,16110,0
|
|
20250108,170900,427158090,16110,16110,16110,16110,0
|
|
20250108,170800,427158090,16110,16110,16110,16110,0
|
|
20250108,170700,427158090,16110,16110,16110,16110,0
|
|
20250108,170600,427158090,16110,16110,16110,16110,0
|
|
20250108,170500,427158090,16110,16110,16110,16110,224
|
|
20250108,170400,427158090,16110,16110,16110,16110,0
|
|
20250108,170300,427158090,16110,16110,16110,16110,0
|
|
20250108,170200,427158090,16110,16110,16110,16110,0
|
|
20250108,170100,427158090,16110,16110,16110,16110,0
|
|
20250108,170000,427158090,16110,16110,16110,16110,0
|
|
20250108,165900,427158090,16110,16110,16110,16110,0
|
|
20250108,165800,427158090,16110,16110,16110,16110,0
|
|
20250108,165700,427158090,16110,16110,16110,16110,0
|
|
20250108,165600,427158090,16110,16110,16110,16110,0
|
|
20250108,165500,427158090,16110,16110,16110,16110,0
|
|
20250108,165400,427158090,16110,16110,16110,16110,0
|
|
20250108,165300,427158090,16110,16110,16110,16110,0
|
|
20250108,165200,427158090,16110,16110,16110,16110,0
|
|
20250108,165100,427158090,16110,16110,16110,16110,0
|
|
20250108,165000,427158090,16110,16110,16110,16110,0
|
|
20250108,164900,427158090,16110,16110,16110,16110,0
|
|
20250108,164800,427158090,16110,16110,16110,16110,0
|
|
20250108,164700,427158090,16110,16110,16110,16110,0
|
|
20250108,164600,427158090,16110,16110,16110,16110,0
|
|
20250108,164500,427158090,16110,16110,16110,16110,0
|
|
20250108,164400,427158090,16110,16110,16110,16110,0
|
|
20250108,164300,427158090,16110,16110,16110,16110,0
|
|
20250108,164200,427158090,16110,16110,16110,16110,0
|
|
20250108,164100,427158090,16110,16110,16110,16110,0
|
|
20250108,164000,427158090,16110,16110,16110,16110,0
|
|
20250108,163900,427158090,16110,16110,16110,16110,0
|
|
20250108,163800,427158090,16110,16110,16110,16110,0
|
|
20250108,163700,427158090,16110,16110,16110,16110,0
|
|
20250108,163600,427158090,16110,16110,16110,16110,0
|
|
20250108,163500,427158090,16110,16110,16110,16110,224
|
|
20250108,163400,427158090,16110,16110,16110,16110,0
|
|
20250108,163300,427158090,16110,16110,16110,16110,0
|
|
20250108,163200,427158090,16110,16110,16110,16110,0
|
|
20250108,163100,427158090,16110,16110,16110,16110,0
|
|
20250108,163000,427158090,16110,16110,16110,16110,0
|
|
20250108,162900,427158090,16110,16110,16110,16110,0
|
|
20250108,162800,427158090,16110,16110,16110,16110,0
|
|
20250108,162700,427158090,16110,16110,16110,16110,0
|
|
20250108,162600,427158090,16110,16110,16110,16110,0
|
|
20250108,162500,427158090,16110,16110,16110,16110,0
|
|
20250108,162400,427158090,16110,16110,16110,16110,0
|
|
20250108,162300,427158090,16110,16110,16110,16110,0
|
|
20250108,162200,427158090,16110,16110,16110,16110,0
|
|
20250108,162100,427158090,16110,16110,16110,16110,0
|
|
20250108,162000,427158090,16110,16110,16110,16110,0
|
|
20250108,161900,427158090,16110,16110,16110,16110,0
|
|
20250108,161800,427158090,16110,16110,16110,16110,0
|
|
20250108,161700,427158090,16110,16110,16110,16110,0
|
|
20250108,161600,427158090,16110,16110,16110,16110,0
|
|
20250108,161500,427158090,16110,16110,16110,16110,0
|
|
20250108,161400,427158090,16110,16110,16110,16110,0
|
|
20250108,161300,427158090,16110,16110,16110,16110,0
|
|
20250108,161200,427158090,16110,16110,16110,16110,0
|
|
20250108,161100,427158090,16110,16110,16110,16110,0
|
|
20250108,161000,427158090,16110,16110,16110,16110,0
|
|
20250108,160900,427158090,16110,16110,16110,16110,0
|
|
20250108,160800,427158090,16110,16110,16110,16110,0
|
|
20250108,160700,427158090,16110,16110,16110,16110,0
|
|
20250108,160600,427158090,16110,16110,16110,16110,0
|
|
20250108,160500,427158090,16110,16110,16110,16110,224
|
|
20250108,160400,427158090,16110,16110,16110,16110,0
|
|
20250108,160300,427158090,16110,16110,16110,16110,0
|
|
20250108,160200,427158090,16110,16110,16110,16110,0
|
|
20250108,160100,427158090,16110,16110,16110,16110,0
|
|
20250108,160000,427158090,16110,16110,16110,16110,0
|
|
20250108,155900,427158090,16110,16110,16110,16110,0
|
|
20250108,155800,427158090,16110,16110,16110,16110,0
|
|
20250108,155700,427158090,16110,16110,16110,16110,0
|
|
20250108,155600,427158090,16110,16110,16110,16110,0
|
|
20250108,155500,427158090,16110,16110,16110,16110,0
|
|
20250108,155400,427158090,16110,16110,16110,16110,0
|
|
20250108,155300,427158090,16110,16110,16110,16110,0
|
|
20250108,155200,427158090,16110,16110,16110,16110,0
|
|
20250108,155100,427158090,16110,16110,16110,16110,0
|
|
20250108,155000,427158090,16110,16110,16110,16110,0
|
|
20250108,154900,427158090,16110,16110,16110,16110,0
|
|
20250108,154800,427158090,16110,16110,16110,16110,0
|
|
20250108,154700,427158090,16110,16110,16110,16110,0
|
|
20250108,154600,427158090,16110,16110,16110,16110,0
|
|
20250108,154500,427158090,16110,16110,16110,16110,0
|
|
20250108,154400,427158090,16110,16110,16110,16110,0
|
|
20250108,154300,427158090,16110,16110,16110,16110,0
|
|
20250108,154200,427158090,16110,16110,16110,16110,0
|
|
20250108,154100,427158090,16110,16110,16110,16110,0
|
|
20250108,154000,427158090,16110,16110,16110,16110,0
|
|
20250108,153900,427158090,16110,16110,16110,16110,0
|
|
20250108,153800,427158090,16110,16110,16110,16110,0
|
|
20250108,153700,427158090,16110,16110,16110,16110,0
|
|
20250108,153600,427158090,16110,16110,16110,16110,0
|
|
20250108,153500,427158090,16110,16110,16110,16110,224
|
|
20250108,153400,427158090,16110,16110,16110,16110,0
|
|
20250108,153300,427158090,16110,16110,16110,16110,0
|
|
20250108,153200,427158090,16110,16110,16110,16110,0
|
|
20250108,153100,427158090,16110,16110,16110,16110,0
|
|
20250108,153000,427158090,16110,16110,16110,16110,224
|
|
20250108,152900,423549450,16040,16040,16040,16040,0
|
|
20250108,152800,423549450,16040,16040,16040,16040,0
|
|
20250108,152700,423549450,16040,16040,16040,16040,0
|
|
20250108,152600,423549450,16040,16040,16040,16040,0
|
|
20250108,152500,423549450,16040,16040,16040,16040,0
|
|
20250108,152400,423549450,16040,16040,16040,16040,0
|
|
20250108,152300,423549450,16040,16040,16040,16040,0
|
|
20250108,152200,423549450,16040,16040,16040,16040,0
|
|
20250108,152100,423549450,16040,16040,16040,16040,0
|
|
20250108,152000,423549450,16040,16040,16040,16040,0
|
|
20250108,151900,423549450,16040,16090,16090,16040,129
|
|
20250108,151800,421475960,16090,16090,16090,16090,0
|
|
20250108,151700,421475960,16090,16090,16090,16090,6
|
|
20250108,151600,421379420,16090,16090,16090,16090,0
|
|
20250108,151500,421379420,16090,16090,16090,16090,0
|
|
20250108,151400,421379420,16090,16100,16100,16090,95
|
|
20250108,151300,419850820,16100,16120,16120,16100,42
|
|
20250108,151200,419174600,16130,16130,16130,16130,0
|
|
20250108,151100,419174600,16130,16130,16130,16130,0
|
|
20250108,151000,419174600,16130,16110,16130,16110,72
|
|
20250108,150900,418013760,16110,16110,16110,16110,0
|
|
20250108,150800,418013760,16110,16110,16110,16110,0
|
|
20250108,150700,418013760,16110,16110,16110,16110,0
|
|
20250108,150600,418013760,16110,16110,16110,16110,137
|
|
20250108,150500,415806690,16130,16120,16130,16120,29
|
|
20250108,150400,415339200,16110,16110,16110,16110,0
|
|
20250108,150300,415339200,16110,16110,16110,16110,36
|
|
20250108,150200,414759240,16110,16110,16110,16110,0
|
|
20250108,150100,414759240,16110,16110,16110,16110,2
|
|
20250108,150000,414727020,16110,16110,16110,16110,1
|
|
20250108,145900,414710910,16130,16130,16130,16130,5
|
|
20250108,145800,414630260,16120,16120,16120,16120,49
|
|
20250108,145700,413840380,16140,16140,16140,16140,5
|
|
20250108,145600,413759680,16140,16140,16140,16140,0
|
|
20250108,145500,413759680,16140,16140,16140,16140,5
|
|
20250108,145400,413678980,16110,16110,16140,16110,9
|
|
20250108,145300,413533840,16140,16140,16140,16140,0
|
|
20250108,145200,413533840,16140,16140,16140,16140,5
|
|
20250108,145100,413453140,16140,16140,16140,16140,5
|
|
20250108,145000,413372440,16130,16130,16130,16130,0
|
|
20250108,144900,413372440,16130,16120,16130,16110,308
|
|
20250108,144800,408409430,16130,16110,16130,16110,10
|
|
20250108,144700,408248230,16120,16120,16130,16120,207
|
|
20250108,144600,404911380,16140,16140,16140,16140,5
|
|
20250108,144500,404830680,16140,16140,16140,16140,5
|
|
20250108,144400,404749980,16140,16140,16140,16140,3
|
|
20250108,144300,404701560,16140,16140,16140,16140,5
|
|
20250108,144200,404620860,16140,16140,16140,16140,5
|
|
20250108,144100,404540160,16140,16140,16140,16140,0
|
|
20250108,144000,404540160,16140,16140,16140,16140,6
|
|
20250108,143900,404443320,16140,16140,16140,16140,0
|
|
20250108,143800,404443320,16140,16130,16140,16130,41
|
|
20250108,143700,403781940,16140,16140,16140,16140,5
|
|
20250108,143600,403701240,16140,16140,16140,16140,0
|
|
20250108,143500,403701240,16140,16140,16140,16140,5
|
|
20250108,143400,403620540,16140,16140,16140,16140,5
|
|
20250108,143300,403539840,16140,16140,16140,16140,0
|
|
20250108,143200,403539840,16140,16140,16140,16140,5
|
|
20250108,143100,403459140,16130,16140,16140,16120,7
|
|
20250108,143000,403346190,16130,16130,16130,16130,62
|
|
20250108,142900,402346130,16150,16150,16150,16150,5
|
|
20250108,142800,402265380,16150,16150,16150,16150,5
|
|
20250108,142700,402184630,16150,16150,16150,16150,0
|
|
20250108,142600,402184630,16150,16150,16150,16150,5
|
|
20250108,142500,402103880,16140,16140,16140,16140,5
|
|
20250108,142400,402023180,16140,16140,16140,16140,0
|
|
20250108,142300,402023180,16140,16140,16140,16140,6
|
|
20250108,142200,401926340,16150,16140,16150,16140,9
|
|
20250108,142100,401781070,16140,16140,16140,16140,1
|
|
20250108,142000,401764930,16150,16150,16150,16150,11
|
|
20250108,141900,401587280,16140,16140,16140,16140,40
|
|
20250108,141800,400941680,16140,16150,16150,16140,8
|
|
20250108,141700,400812500,16140,16140,16140,16140,1
|
|
20250108,141600,400796360,16140,16140,16140,16140,0
|
|
20250108,141500,400796360,16140,16130,16140,16130,2
|
|
20250108,141400,400764090,16130,16130,16140,16130,6
|
|
20250108,141300,400667300,16130,16130,16130,16130,0
|
|
20250108,141200,400667300,16130,16130,16130,16130,11
|
|
20250108,141100,400489870,16130,16130,16130,16130,5
|
|
20250108,141000,400409220,16130,16130,16130,16130,0
|
|
20250108,140900,400409220,16130,16130,16150,16130,7
|
|
20250108,140800,400296290,16150,16130,16150,16130,9
|
|
20250108,140700,400151100,16120,16120,16120,16110,251
|
|
20250108,140600,396104990,16130,16120,16130,16120,6
|
|
20250108,140500,396008220,16130,16140,16140,16130,59
|
|
20250108,140400,395056450,16130,16130,16130,16130,2
|
|
20250108,140300,395024190,16160,16130,16160,16130,2
|
|
20250108,140200,394991900,16140,16140,16140,16140,0
|
|
20250108,140100,394991900,16140,16130,16140,16130,6
|
|
20250108,140000,394895110,16130,16120,16130,16120,2
|
|
20250108,135900,394862860,16120,16120,16120,16120,0
|
|
20250108,135800,394862860,16120,16110,16120,16110,3
|
|
20250108,135700,394814520,16110,16110,16140,16110,7
|
|
20250108,135600,394701720,16120,16110,16120,16110,172
|
|
20250108,135500,391930790,16120,16110,16120,16110,6
|
|
20250108,135400,391834120,16130,16110,16130,16110,6
|
|
20250108,135300,391737440,16100,16100,16100,16100,28
|
|
20250108,135200,391286640,16130,16130,16130,16110,7
|
|
20250108,135100,391173830,16110,16120,16120,16110,7
|
|
20250108,135000,391061010,16120,16120,16120,16120,0
|
|
20250108,134900,391061010,16120,16110,16120,16110,280
|
|
20250108,134800,386549970,16110,16130,16130,16110,152
|
|
20250108,134700,384101150,16120,16120,16120,16120,13
|
|
20250108,134600,383891590,16130,16130,16130,16130,5
|
|
20250108,134500,383810940,16130,16130,16130,16130,0
|
|
20250108,134400,383810940,16130,16130,16130,16130,5
|
|
20250108,134300,383730290,16130,16140,16140,16130,113
|
|
20250108,134200,381907550,16130,16130,16130,16130,4
|
|
20250108,134100,381843030,16140,16150,16150,16140,20
|
|
20250108,134000,381520090,16150,16160,16160,16150,87
|
|
20250108,133900,380114980,16150,16150,16150,16150,0
|
|
20250108,133800,380114980,16150,16150,16150,16150,1
|
|
20250108,133700,380098830,16150,16140,16150,16140,2
|
|
20250108,133600,380066540,16150,16150,16150,16150,0
|
|
20250108,133500,380066540,16150,16140,16160,16140,8
|
|
20250108,133400,379937390,16150,16130,16150,16130,2
|
|
20250108,133300,379905110,16140,16130,16140,16110,15
|
|
20250108,133200,379663200,16160,16130,16160,16130,2
|
|
20250108,133100,379630910,16130,16120,16160,16120,53
|
|
20250108,133000,378776420,16140,16120,16140,16120,200
|
|
20250108,132900,375551980,16130,16150,16170,16130,62
|
|
20250108,132800,374551320,16170,16170,16170,16170,1
|
|
20250108,132700,374535150,16140,16130,16170,16130,4
|
|
20250108,132600,374470580,16140,16140,16140,16140,14
|
|
20250108,132500,374244620,16150,16150,16150,16150,0
|
|
20250108,132400,374244620,16150,16150,16150,16150,7
|
|
20250108,132300,374131570,16160,16160,16160,16160,6
|
|
20250108,132200,374034610,16170,16150,16170,16150,10
|
|
20250108,132100,373873070,16160,16150,16160,16150,8
|
|
20250108,132000,373743800,16160,16150,16170,16150,11
|
|
20250108,131900,373566040,16150,16150,16150,16150,0
|
|
20250108,131800,373566040,16150,16160,16160,16150,60
|
|
20250108,131700,372596890,16180,16160,16180,16160,3
|
|
20250108,131600,372548390,16160,16180,16180,16160,95
|
|
20250108,131500,371012650,16170,16170,16180,16160,23
|
|
20250108,131400,370640730,16170,16170,16180,16150,40
|
|
20250108,131300,369993950,16160,16130,16180,16130,3416
|
|
20250108,131200,314808610,16130,16130,16130,16130,5
|
|
20250108,131100,314727960,16120,16130,16130,16120,53
|
|
20250108,131000,313873550,16120,16120,16120,16120,68
|
|
20250108,130900,312777390,16120,16120,16120,16120,5
|
|
20250108,130800,312696790,16110,16110,16110,16110,10
|
|
20250108,130700,312535690,16120,16120,16120,16120,5
|
|
20250108,130600,312455090,16110,16120,16120,16110,32
|
|
20250108,130500,311939520,16120,16120,16120,16120,0
|
|
20250108,130400,311939520,16120,16120,16120,16120,5
|
|
20250108,130300,311858920,16110,16120,16120,16110,7
|
|
20250108,130200,311746100,16120,16120,16120,16120,0
|
|
20250108,130100,311746100,16120,16120,16120,16120,5
|
|
20250108,130000,311665500,16120,16110,16120,16110,7
|
|
20250108,125900,311552680,16110,16100,16110,16100,142
|
|
20250108,125800,309265110,16100,16090,16100,16090,7
|
|
20250108,125700,309152430,16090,16110,16110,16090,9
|
|
20250108,125600,309007500,16100,16100,16100,16100,32
|
|
20250108,125500,308492300,16110,16110,16110,16110,5
|
|
20250108,125400,308411750,16110,16110,16110,16110,5
|
|
20250108,125300,308331200,16110,16110,16110,16110,0
|
|
20250108,125200,308331200,16110,16110,16110,16110,11
|
|
20250108,125100,308153990,16110,16110,16110,16110,0
|
|
20250108,125000,308153990,16110,16110,16110,16110,17
|
|
20250108,124900,307880120,16110,16110,16110,16110,14
|
|
20250108,124800,307654580,16100,16100,16100,16100,0
|
|
20250108,124700,307654580,16100,16100,16110,16100,40
|
|
20250108,124600,307010570,16110,16110,16110,16110,0
|
|
20250108,124500,307010570,16110,16110,16110,16110,5
|
|
20250108,124400,306930020,16110,16110,16110,16110,5
|
|
20250108,124300,306849470,16120,16120,16120,16120,0
|
|
20250108,124200,306849470,16120,16110,16120,16110,6
|
|
20250108,124100,306752800,16110,16110,16110,16110,11
|
|
20250108,124000,306575590,16110,16110,16110,16110,9
|
|
20250108,123900,306430600,16130,16120,16130,16120,6
|
|
20250108,123800,306333870,16120,16110,16130,16110,18
|
|
20250108,123700,306043710,16120,16120,16120,16120,0
|
|
20250108,123600,306043710,16120,16110,16120,16110,6
|
|
20250108,123500,305947040,16100,16120,16120,16100,4
|
|
20250108,123400,305882590,16100,16100,16100,16100,1
|
|
20250108,123300,305866490,16120,16120,16120,16110,17
|
|
20250108,123200,305592510,16120,16120,16120,16120,3
|
|
20250108,123100,305544150,16130,16130,16130,16130,5
|
|
20250108,123000,305463500,16120,16120,16120,16120,1
|
|
20250108,122900,305447380,16130,16110,16130,16100,6
|
|
20250108,122800,305350690,16100,16100,16100,16100,5
|
|
20250108,122700,305270190,16090,16090,16090,16090,1
|
|
20250108,122600,305254100,16090,16120,16120,16090,16
|
|
20250108,122500,304996300,16130,16130,16130,16130,5
|
|
20250108,122400,304915650,16130,16130,16130,16130,155
|
|
20250108,122300,302415500,16120,16130,16130,16120,2
|
|
20250108,122200,302383250,16130,16130,16130,16130,5
|
|
20250108,122100,302302600,16130,16130,16130,16130,5
|
|
20250108,122000,302221950,16100,16100,16100,16100,380
|
|
20250108,121900,296103950,16100,16100,16100,16100,5
|
|
20250108,121800,296023450,16100,16100,16100,16100,0
|
|
20250108,121700,296023450,16100,16100,16100,16100,5
|
|
20250108,121600,295942950,16100,16100,16100,16100,5
|
|
20250108,121500,295862450,16100,16100,16100,16100,0
|
|
20250108,121400,295862450,16100,16100,16100,16100,5
|
|
20250108,121300,295781950,16100,16100,16100,16100,5
|
|
20250108,121200,295701450,16100,16100,16100,16100,0
|
|
20250108,121100,295701450,16100,16100,16100,16100,5
|
|
20250108,121000,295620950,16100,16080,16100,16080,220
|
|
20250108,120900,292083250,16070,16070,16070,16070,142
|
|
20250108,120800,289801310,16080,16080,16080,16080,5
|
|
20250108,120700,289720910,16080,16080,16080,16080,5
|
|
20250108,120600,289640510,16090,16090,16090,16090,0
|
|
20250108,120500,289640510,16090,16090,16090,16090,13
|
|
20250108,120400,289431340,16090,16090,16090,16090,2
|
|
20250108,120300,289399160,16090,16090,16090,16090,27
|
|
20250108,120200,288964730,16100,16100,16100,16100,33
|
|
20250108,120100,288433430,16100,16100,16100,16100,0
|
|
20250108,120000,288433430,16100,16100,16100,16100,19
|
|
20250108,115900,288127530,16100,16130,16130,16100,31
|
|
20250108,115800,287628070,16130,16130,16130,16130,0
|
|
20250108,115700,287628070,16130,16130,16130,16130,5
|
|
20250108,115600,287547420,16130,16130,16130,16130,5
|
|
20250108,115500,287466770,16120,16120,16120,16120,0
|
|
20250108,115400,287466770,16120,16130,16130,16120,12
|
|
20250108,115300,287273280,16130,16130,16130,16130,5
|
|
20250108,115200,287192630,16120,16120,16120,16120,0
|
|
20250108,115100,287192630,16120,16120,16120,16120,3
|
|
20250108,115000,287144270,16120,16120,16120,16120,5
|
|
20250108,114900,287063670,16130,16130,16130,16130,0
|
|
20250108,114800,287063670,16130,16120,16130,16120,12
|
|
20250108,114700,286870150,16130,16130,16130,16120,11
|
|
20250108,114600,286692770,16120,16130,16130,16110,11
|
|
20250108,114500,286515430,16110,16110,16130,16110,15
|
|
20250108,114400,286273580,16130,16130,16130,16130,0
|
|
20250108,114300,286273580,16130,16090,16130,16090,62
|
|
20250108,114200,285275690,16070,16110,16110,16060,205
|
|
20250108,114100,281982430,16120,16120,16120,16120,0
|
|
20250108,114000,281982430,16120,16120,16120,16120,5
|
|
20250108,113900,281901830,16040,16080,16080,16040,153
|
|
20250108,113800,279443200,16080,16080,16080,16080,0
|
|
20250108,113700,279443200,16080,16120,16120,16080,402
|
|
20250108,113600,272974060,16130,16130,16140,16090,827
|
|
20250108,113500,259660660,16130,16120,16140,16120,148
|
|
20250108,113400,257274110,16110,16110,16120,16110,430
|
|
20250108,113300,250346450,16110,16120,16120,16110,10
|
|
20250108,113200,250185280,16110,16090,16120,16090,13
|
|
20250108,113100,249975900,16090,16080,16090,16080,207
|
|
20250108,113000,246646020,16080,16080,16080,16080,169
|
|
20250108,112900,243928500,16080,16080,16080,16080,48
|
|
20250108,112800,243156660,16080,16070,16080,16070,181
|
|
20250108,112700,240247890,16080,16130,16130,16080,506
|
|
20250108,112600,232101140,16130,16140,16140,16130,11
|
|
20250108,112500,231923620,16140,16120,16140,16090,37
|
|
20250108,112400,231327360,16130,16130,16150,16120,79
|
|
20250108,112300,230052840,16140,16110,16140,16110,8
|
|
20250108,112200,229923840,16120,16110,16160,16110,1422
|
|
20250108,112100,206978730,16110,16110,16110,16100,261
|
|
20250108,112000,202774030,16110,16090,16110,16090,283
|
|
20250108,111900,198217880,16090,16090,16090,16090,27
|
|
20250108,111800,197783450,16090,16090,16090,16090,7
|
|
20250108,111700,197670820,16090,16090,16090,16080,22
|
|
20250108,111600,197316850,16090,16080,16090,16080,33
|
|
20250108,111500,196786050,16080,16070,16080,16070,82
|
|
20250108,111400,195468170,16070,16070,16070,16070,76
|
|
20250108,111300,194246850,16070,16070,16070,16060,39
|
|
20250108,111200,193620150,16070,16060,16070,16050,34
|
|
20250108,111100,193073840,16070,16040,16090,16040,6073
|
|
20250108,111000,95629600,16040,16020,16040,16010,3603
|
|
20250108,110900,37881420,16020,16020,16020,16020,5
|
|
20250108,110800,37801320,16020,16020,16020,16020,5
|
|
20250108,110700,37721220,16020,16020,16020,16020,0
|
|
20250108,110600,37721220,16020,16010,16020,16010,10
|
|
20250108,110500,37561060,16010,16010,16020,16010,29
|
|
20250108,110400,37096610,16010,16010,16020,16010,12
|
|
20250108,110300,36904460,16020,16010,16020,16010,45
|
|
20250108,110200,36183940,16010,16010,16010,16010,5
|
|
20250108,110100,36103890,16010,16010,16010,16010,0
|
|
20250108,110000,36103890,16010,16010,16010,16010,5
|
|
20250108,105900,36023840,16000,16000,16000,16000,0
|
|
20250108,105800,36023840,16000,16000,16000,16000,1
|
|
20250108,105700,36007840,16000,16000,16000,16000,6
|
|
20250108,105600,35911840,16000,16000,16000,16000,25
|
|
20250108,105500,35511840,16010,16010,16010,16010,5
|
|
20250108,105400,35431790,16010,16010,16010,16010,5
|
|
20250108,105300,35351740,16010,16010,16010,16010,0
|
|
20250108,105200,35351740,16010,16010,16010,16010,5
|
|
20250108,105100,35271690,16010,16000,16010,16000,3
|
|
20250108,105000,35223680,16000,16000,16000,16000,0
|
|
20250108,104900,35223680,16000,16000,16000,16000,5
|
|
20250108,104800,35143680,16000,15990,16000,15990,7
|
|
20250108,104700,35031700,16000,16000,16000,16000,0
|
|
20250108,104600,35031700,16000,16000,16000,16000,5
|
|
20250108,104500,34951700,16000,16000,16000,16000,5
|
|
20250108,104400,34871700,16000,16000,16000,16000,0
|
|
20250108,104300,34871700,16000,16000,16000,16000,5
|
|
20250108,104200,34791700,15990,15990,15990,15990,0
|
|
20250108,104100,34791700,15990,15990,15990,15990,1
|
|
20250108,104000,34775710,15990,16000,16000,15990,8
|
|
20250108,103900,34647740,16000,16000,16000,16000,0
|
|
20250108,103800,34647740,16000,16000,16000,16000,5
|
|
20250108,103700,34567740,16000,16000,16000,16000,6
|
|
20250108,103600,34471740,15990,15990,15990,15990,0
|
|
20250108,103500,34471740,15990,15990,15990,15990,3
|
|
20250108,103400,34423770,15990,15990,15990,15990,5
|
|
20250108,103300,34343820,15990,15990,15990,15990,18
|
|
20250108,103200,34056000,16000,16000,16000,16000,5
|
|
20250108,103100,33976000,15990,15990,15990,15990,1
|
|
20250108,103000,33960010,16000,16000,16000,16000,0
|
|
20250108,102900,33960010,16000,15990,16000,15990,6
|
|
20250108,102800,33864060,15990,15990,15990,15990,1
|
|
20250108,102700,33848070,15990,15990,15990,15990,7
|
|
20250108,102600,33736140,15990,15990,15990,15990,6
|
|
20250108,102500,33640200,16000,16000,16000,16000,0
|
|
20250108,102400,33640200,16000,15990,16000,15990,6
|
|
20250108,102300,33544250,15990,15990,15990,15990,5
|
|
20250108,102200,33464300,15980,15980,15980,15980,0
|
|
20250108,102100,33464300,15980,15980,15990,15980,3
|
|
20250108,102000,33416350,15970,15970,15970,15970,1
|
|
20250108,101900,33400380,15960,15960,15960,15960,1
|
|
20250108,101800,33384420,15980,15970,15980,15970,6
|
|
20250108,101700,33288590,15970,15970,15970,15970,5
|
|
20250108,101600,33208740,15960,15960,15960,15960,0
|
|
20250108,101500,33208740,15960,15960,15960,15960,1
|
|
20250108,101400,33192780,15960,15960,15960,15960,6
|
|
20250108,101300,33097020,15960,15960,15960,15960,0
|
|
20250108,101200,33097020,15960,15960,15960,15960,5
|
|
20250108,101100,33017220,15950,15920,15950,15920,1490
|
|
20250108,101000,9253550,15930,15910,15930,15910,7
|
|
20250108,100900,9142070,15930,15900,15930,15900,7
|
|
20250108,100800,9030710,15900,15900,15900,15900,2
|
|
20250108,100700,8998910,15900,15900,15900,15900,5
|
|
20250108,100600,8919410,15890,15890,15890,15890,3
|
|
20250108,100500,8871740,15890,15890,15890,15890,0
|
|
20250108,100400,8871740,15890,15890,15890,15890,5
|
|
20250108,100300,8792290,15890,15890,15890,15890,5
|
|
20250108,100200,8712840,15890,15890,15890,15890,0
|
|
20250108,100100,8712840,15890,15890,15890,15890,5
|
|
20250108,100000,8633390,15890,15890,15890,15890,5
|
|
20250108,095900,8553940,15910,15910,15910,15910,0
|
|
20250108,095800,8553940,15910,15890,15910,15890,61
|
|
20250108,095700,7584630,15880,15910,15920,15880,10
|
|
20250108,095600,7425620,15900,15910,15910,15900,2
|
|
20250108,095500,7393810,15920,15920,15920,15920,224
|
|
20250108,095400,3827730,15930,15930,15930,15930,0
|
|
20250108,095300,3827730,15930,15930,15930,15930,5
|
|
20250108,095200,3748080,15930,15930,15930,15930,5
|
|
20250108,095100,3668430,15930,15930,15930,15930,0
|
|
20250108,095000,3668430,15930,15930,15930,15930,5
|
|
20250108,094900,3588780,15920,15920,15920,15920,0
|
|
20250108,094800,3588780,15920,15920,15920,15920,0
|
|
20250108,094700,3588780,15920,15920,15920,15920,0
|
|
20250108,094600,3588780,15920,15920,15920,15920,30
|
|
20250108,094500,3111180,15930,15930,15930,15930,0
|
|
20250108,094400,3111180,15930,15930,15930,15930,0
|
|
20250108,094300,3111180,15930,15930,15930,15930,1
|
|
20250108,094200,3095250,15930,15930,15930,15930,1
|
|
20250108,094100,3079320,15930,15930,15930,15930,0
|
|
20250108,094000,3079320,15930,15930,15930,15930,0
|
|
20250108,093900,3079320,15930,15930,15930,15930,0
|
|
20250108,093800,3079320,15930,15930,15930,15930,0
|
|
20250108,093700,3079320,15930,15930,15930,15930,0
|
|
20250108,093600,3079320,15930,15930,15930,15930,0
|
|
20250108,093500,3079320,15930,15930,15930,15930,1
|
|
20250108,093400,3063390,15930,15940,15940,15930,12
|
|
20250108,093300,2872200,15930,15930,15930,15930,9
|
|
20250108,093200,2728830,15930,15930,15930,15930,84
|
|
20250108,093100,1390710,15930,15930,15930,15930,0
|
|
20250108,093000,1390710,15930,15930,15930,15930,0
|
|
20250108,092900,1390710,15930,15930,15930,15930,9
|
|
20250108,092800,1247340,15950,15950,15950,15950,0
|
|
20250108,092700,1247340,15950,15950,15950,15950,0
|
|
20250108,092600,1247340,15950,15950,15950,15950,0
|
|
20250108,092500,1247340,15950,15950,15950,15950,0
|
|
20250108,092400,1247340,15950,15950,15960,15950,5
|
|
20250108,092300,1167580,15960,15960,15960,15960,0
|
|
20250108,092200,1167580,15960,15960,15960,15960,0
|
|
20250108,092100,1167580,15960,15960,15960,15960,0
|
|
20250108,092000,1167580,15960,15960,15960,15960,0
|
|
20250108,091900,1167580,15960,15960,15960,15960,0
|
|
20250108,091800,1167580,15960,15960,15960,15960,0
|
|
20250108,091700,1167580,15960,15960,15960,15960,1
|
|
20250108,091600,1151620,15980,15980,15980,15960,8
|
|
20250108,091500,1023840,15970,15950,15980,15950,11
|
|
20250108,091400,848250,15920,16000,16000,15920,26
|
|
20250108,091300,432630,16020,16020,16020,16020,0
|
|
20250108,091200,432630,16020,16020,16020,16020,1
|
|
20250108,091100,416610,16020,16020,16020,16020,0
|
|
20250108,091000,416610,16020,16020,16020,16020,17
|
|
20250108,090900,144270,16030,16030,16030,16030,0
|
|
20250108,090800,144270,16030,16030,16030,16030,0
|
|
20250108,090700,144270,16030,16030,16030,16030,0
|
|
20250108,090600,144270,16030,16030,16030,16030,1
|
|
20250108,090500,128240,16030,16030,16030,16030,0
|
|
20250108,090400,128240,16030,16030,16030,16030,0
|
|
20250108,090300,128240,16030,16030,16030,16030,0
|
|
20250108,090200,128240,16030,16030,16030,16030,0
|
|
20250108,090100,128240,16030,16030,16030,16030,0
|
|
20250108,090000,128240,16030,16030,16030,16030,8
|