668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,200500,537872420,15700,15700,15700,15700,319
|
|
20250109,200400,537872420,15700,15700,15700,15700,0
|
|
20250109,200300,537872420,15700,15700,15700,15700,0
|
|
20250109,200200,537872420,15700,15700,15700,15700,0
|
|
20250109,200100,537872420,15700,15700,15700,15700,0
|
|
20250109,200000,537872420,15700,15700,15700,15700,0
|
|
20250109,195900,537872420,15700,15700,15700,15700,0
|
|
20250109,195800,537872420,15700,15700,15700,15700,0
|
|
20250109,195700,537872420,15700,15700,15700,15700,0
|
|
20250109,195600,537872420,15700,15700,15700,15700,0
|
|
20250109,195500,537872420,15700,15700,15700,15700,0
|
|
20250109,195400,537872420,15700,15700,15700,15700,0
|
|
20250109,195300,537872420,15700,15700,15700,15700,0
|
|
20250109,195200,537872420,15700,15700,15700,15700,0
|
|
20250109,195100,537872420,15700,15700,15700,15700,0
|
|
20250109,195000,537872420,15700,15700,15700,15700,0
|
|
20250109,194900,537872420,15700,15700,15700,15700,0
|
|
20250109,194800,537872420,15700,15700,15700,15700,0
|
|
20250109,194700,537872420,15700,15700,15700,15700,0
|
|
20250109,194600,537872420,15700,15700,15700,15700,0
|
|
20250109,194500,537872420,15700,15700,15700,15700,0
|
|
20250109,194400,537872420,15700,15700,15700,15700,0
|
|
20250109,194300,537872420,15700,15700,15700,15700,0
|
|
20250109,194200,537872420,15700,15700,15700,15700,0
|
|
20250109,194100,537872420,15700,15700,15700,15700,0
|
|
20250109,194000,537872420,15700,15700,15700,15700,0
|
|
20250109,193900,537872420,15700,15700,15700,15700,0
|
|
20250109,193800,537872420,15700,15700,15700,15700,0
|
|
20250109,193700,537872420,15700,15700,15700,15700,0
|
|
20250109,193600,537872420,15700,15700,15700,15700,0
|
|
20250109,193500,537872420,15700,15700,15700,15700,319
|
|
20250109,193400,537872420,15700,15700,15700,15700,0
|
|
20250109,193300,537872420,15700,15700,15700,15700,0
|
|
20250109,193200,537872420,15700,15700,15700,15700,0
|
|
20250109,193100,537872420,15700,15700,15700,15700,0
|
|
20250109,193000,537872420,15700,15700,15700,15700,0
|
|
20250109,192900,537872420,15700,15700,15700,15700,0
|
|
20250109,192800,537872420,15700,15700,15700,15700,0
|
|
20250109,192700,537872420,15700,15700,15700,15700,0
|
|
20250109,192600,537872420,15700,15700,15700,15700,0
|
|
20250109,192500,537872420,15700,15700,15700,15700,0
|
|
20250109,192400,537872420,15700,15700,15700,15700,0
|
|
20250109,192300,537872420,15700,15700,15700,15700,0
|
|
20250109,192200,537872420,15700,15700,15700,15700,0
|
|
20250109,192100,537872420,15700,15700,15700,15700,0
|
|
20250109,192000,537872420,15700,15700,15700,15700,0
|
|
20250109,191900,537872420,15700,15700,15700,15700,0
|
|
20250109,191800,537872420,15700,15700,15700,15700,0
|
|
20250109,191700,537872420,15700,15700,15700,15700,0
|
|
20250109,191600,537872420,15700,15700,15700,15700,0
|
|
20250109,191500,537872420,15700,15700,15700,15700,0
|
|
20250109,191400,537872420,15700,15700,15700,15700,0
|
|
20250109,191300,537872420,15700,15700,15700,15700,0
|
|
20250109,191200,537872420,15700,15700,15700,15700,0
|
|
20250109,191100,537872420,15700,15700,15700,15700,0
|
|
20250109,191000,537872420,15700,15700,15700,15700,0
|
|
20250109,190900,537872420,15700,15700,15700,15700,0
|
|
20250109,190800,537872420,15700,15700,15700,15700,0
|
|
20250109,190700,537872420,15700,15700,15700,15700,0
|
|
20250109,190600,537872420,15700,15700,15700,15700,0
|
|
20250109,190500,537872420,15700,15700,15700,15700,319
|
|
20250109,190400,537872420,15700,15700,15700,15700,0
|
|
20250109,190300,537872420,15700,15700,15700,15700,0
|
|
20250109,190200,537872420,15700,15700,15700,15700,0
|
|
20250109,190100,537872420,15700,15700,15700,15700,0
|
|
20250109,190000,537872420,15700,15700,15700,15700,0
|
|
20250109,185900,537872420,15700,15700,15700,15700,0
|
|
20250109,185800,537872420,15700,15700,15700,15700,0
|
|
20250109,185700,537872420,15700,15700,15700,15700,0
|
|
20250109,185600,537872420,15700,15700,15700,15700,0
|
|
20250109,185500,537872420,15700,15700,15700,15700,0
|
|
20250109,185400,537872420,15700,15700,15700,15700,0
|
|
20250109,185300,537872420,15700,15700,15700,15700,0
|
|
20250109,185200,537872420,15700,15700,15700,15700,0
|
|
20250109,185100,537872420,15700,15700,15700,15700,0
|
|
20250109,185000,537872420,15700,15700,15700,15700,0
|
|
20250109,184900,537872420,15700,15700,15700,15700,0
|
|
20250109,184800,537872420,15700,15700,15700,15700,0
|
|
20250109,184700,537872420,15700,15700,15700,15700,0
|
|
20250109,184600,537872420,15700,15700,15700,15700,0
|
|
20250109,184500,537872420,15700,15700,15700,15700,0
|
|
20250109,184400,537872420,15700,15700,15700,15700,0
|
|
20250109,184300,537872420,15700,15700,15700,15700,0
|
|
20250109,184200,537872420,15700,15700,15700,15700,0
|
|
20250109,184100,537872420,15700,15700,15700,15700,0
|
|
20250109,184000,537872420,15700,15700,15700,15700,0
|
|
20250109,183900,537872420,15700,15700,15700,15700,0
|
|
20250109,183800,537872420,15700,15700,15700,15700,0
|
|
20250109,183700,537872420,15700,15700,15700,15700,0
|
|
20250109,183600,537872420,15700,15700,15700,15700,0
|
|
20250109,183500,537872420,15700,15700,15700,15700,319
|
|
20250109,183400,537872420,15700,15700,15700,15700,0
|
|
20250109,183300,537872420,15700,15700,15700,15700,0
|
|
20250109,183200,537872420,15700,15700,15700,15700,0
|
|
20250109,183100,537872420,15700,15700,15700,15700,0
|
|
20250109,183000,537872420,15700,15700,15700,15700,0
|
|
20250109,182900,537872420,15700,15700,15700,15700,0
|
|
20250109,182800,537872420,15700,15700,15700,15700,0
|
|
20250109,182700,537872420,15700,15700,15700,15700,0
|
|
20250109,182600,537872420,15700,15700,15700,15700,0
|
|
20250109,182500,537872420,15700,15700,15700,15700,0
|
|
20250109,182400,537872420,15700,15700,15700,15700,0
|
|
20250109,182300,537872420,15700,15700,15700,15700,0
|
|
20250109,182200,537872420,15700,15700,15700,15700,0
|
|
20250109,182100,537872420,15700,15700,15700,15700,0
|
|
20250109,182000,537872420,15700,15700,15700,15700,0
|
|
20250109,181900,537872420,15700,15700,15700,15700,0
|
|
20250109,181800,537872420,15700,15700,15700,15700,0
|
|
20250109,181700,537872420,15700,15700,15700,15700,0
|
|
20250109,181600,537872420,15700,15700,15700,15700,0
|
|
20250109,181500,537872420,15700,15700,15700,15700,0
|
|
20250109,181400,537872420,15700,15700,15700,15700,0
|
|
20250109,181300,537872420,15700,15700,15700,15700,0
|
|
20250109,181200,537872420,15700,15700,15700,15700,0
|
|
20250109,181100,537872420,15700,15700,15700,15700,0
|
|
20250109,181000,537872420,15700,15700,15700,15700,0
|
|
20250109,180900,537872420,15700,15700,15700,15700,0
|
|
20250109,180800,537872420,15700,15700,15700,15700,0
|
|
20250109,180700,537872420,15700,15700,15700,15700,0
|
|
20250109,180600,537872420,15700,15700,15700,15700,0
|
|
20250109,180500,537872420,15700,15700,15700,15700,319
|
|
20250109,180400,537872420,15700,15700,15700,15700,0
|
|
20250109,180300,537872420,15700,15700,15700,15700,0
|
|
20250109,180200,537872420,15700,15700,15700,15700,0
|
|
20250109,180100,537872420,15700,15700,15700,15700,0
|
|
20250109,180000,537872420,15700,15700,15700,15700,0
|
|
20250109,175900,537872420,15700,15700,15700,15700,0
|
|
20250109,175800,537872420,15700,15700,15700,15700,0
|
|
20250109,175700,537872420,15700,15700,15700,15700,0
|
|
20250109,175600,537872420,15700,15700,15700,15700,0
|
|
20250109,175500,537872420,15700,15700,15700,15700,0
|
|
20250109,175400,537872420,15700,15700,15700,15700,0
|
|
20250109,175300,537872420,15700,15700,15700,15700,0
|
|
20250109,175200,537872420,15700,15700,15700,15700,0
|
|
20250109,175100,537872420,15700,15700,15700,15700,0
|
|
20250109,175000,537872420,15700,15700,15700,15700,0
|
|
20250109,174900,537872420,15700,15700,15700,15700,0
|
|
20250109,174800,537872420,15700,15700,15700,15700,0
|
|
20250109,174700,537872420,15700,15700,15700,15700,0
|
|
20250109,174600,537872420,15700,15700,15700,15700,0
|
|
20250109,174500,537872420,15700,15700,15700,15700,0
|
|
20250109,174400,537872420,15700,15700,15700,15700,0
|
|
20250109,174300,537872420,15700,15700,15700,15700,0
|
|
20250109,174200,537872420,15700,15700,15700,15700,0
|
|
20250109,174100,537872420,15700,15700,15700,15700,0
|
|
20250109,174000,537872420,15700,15700,15700,15700,0
|
|
20250109,173900,537872420,15700,15700,15700,15700,0
|
|
20250109,173800,537872420,15700,15700,15700,15700,0
|
|
20250109,173700,537872420,15700,15700,15700,15700,0
|
|
20250109,173600,537872420,15700,15700,15700,15700,0
|
|
20250109,173500,537872420,15700,15700,15700,15700,319
|
|
20250109,173400,537872420,15700,15700,15700,15700,0
|
|
20250109,173300,537872420,15700,15700,15700,15700,0
|
|
20250109,173200,537872420,15700,15700,15700,15700,0
|
|
20250109,173100,537872420,15700,15700,15700,15700,0
|
|
20250109,173000,537872420,15700,15700,15700,15700,0
|
|
20250109,172900,537872420,15700,15700,15700,15700,0
|
|
20250109,172800,537872420,15700,15700,15700,15700,0
|
|
20250109,172700,537872420,15700,15700,15700,15700,0
|
|
20250109,172600,537872420,15700,15700,15700,15700,0
|
|
20250109,172500,537872420,15700,15700,15700,15700,0
|
|
20250109,172400,537872420,15700,15700,15700,15700,0
|
|
20250109,172300,537872420,15700,15700,15700,15700,0
|
|
20250109,172200,537872420,15700,15700,15700,15700,0
|
|
20250109,172100,537872420,15700,15700,15700,15700,0
|
|
20250109,172000,537872420,15700,15700,15700,15700,0
|
|
20250109,171900,537872420,15700,15700,15700,15700,0
|
|
20250109,171800,537872420,15700,15700,15700,15700,0
|
|
20250109,171700,537872420,15700,15700,15700,15700,0
|
|
20250109,171600,537872420,15700,15700,15700,15700,0
|
|
20250109,171500,537872420,15700,15700,15700,15700,0
|
|
20250109,171400,537872420,15700,15700,15700,15700,0
|
|
20250109,171300,537872420,15700,15700,15700,15700,0
|
|
20250109,171200,537872420,15700,15700,15700,15700,0
|
|
20250109,171100,537872420,15700,15700,15700,15700,0
|
|
20250109,171000,537872420,15700,15700,15700,15700,0
|
|
20250109,170900,537872420,15700,15700,15700,15700,0
|
|
20250109,170800,537872420,15700,15700,15700,15700,0
|
|
20250109,170700,537872420,15700,15700,15700,15700,0
|
|
20250109,170600,537872420,15700,15700,15700,15700,0
|
|
20250109,170500,537872420,15700,15700,15700,15700,319
|
|
20250109,170400,537872420,15700,15700,15700,15700,0
|
|
20250109,170300,537872420,15700,15700,15700,15700,0
|
|
20250109,170200,537872420,15700,15700,15700,15700,0
|
|
20250109,170100,537872420,15700,15700,15700,15700,0
|
|
20250109,170000,537872420,15700,15700,15700,15700,0
|
|
20250109,165900,537872420,15700,15700,15700,15700,0
|
|
20250109,165800,537872420,15700,15700,15700,15700,0
|
|
20250109,165700,537872420,15700,15700,15700,15700,0
|
|
20250109,165600,537872420,15700,15700,15700,15700,0
|
|
20250109,165500,537872420,15700,15700,15700,15700,0
|
|
20250109,165400,537872420,15700,15700,15700,15700,0
|
|
20250109,165300,537872420,15700,15700,15700,15700,0
|
|
20250109,165200,537872420,15700,15700,15700,15700,0
|
|
20250109,165100,537872420,15700,15700,15700,15700,0
|
|
20250109,165000,537872420,15700,15700,15700,15700,0
|
|
20250109,164900,537872420,15700,15700,15700,15700,0
|
|
20250109,164800,537872420,15700,15700,15700,15700,0
|
|
20250109,164700,537872420,15700,15700,15700,15700,0
|
|
20250109,164600,537872420,15700,15700,15700,15700,0
|
|
20250109,164500,537872420,15700,15700,15700,15700,0
|
|
20250109,164400,537872420,15700,15700,15700,15700,0
|
|
20250109,164300,537872420,15700,15700,15700,15700,0
|
|
20250109,164200,537872420,15700,15700,15700,15700,0
|
|
20250109,164100,537872420,15700,15700,15700,15700,0
|
|
20250109,164000,537872420,15700,15700,15700,15700,0
|
|
20250109,163900,537872420,15700,15700,15700,15700,0
|
|
20250109,163800,537872420,15700,15700,15700,15700,0
|
|
20250109,163700,537872420,15700,15700,15700,15700,0
|
|
20250109,163600,537872420,15700,15700,15700,15700,0
|
|
20250109,163500,537872420,15700,15700,15700,15700,319
|
|
20250109,163400,537872420,15700,15700,15700,15700,0
|
|
20250109,163300,537872420,15700,15700,15700,15700,0
|
|
20250109,163200,537872420,15700,15700,15700,15700,0
|
|
20250109,163100,537872420,15700,15700,15700,15700,0
|
|
20250109,163000,537872420,15700,15700,15700,15700,0
|
|
20250109,162900,537872420,15700,15700,15700,15700,0
|
|
20250109,162800,537872420,15700,15700,15700,15700,0
|
|
20250109,162700,537872420,15700,15700,15700,15700,0
|
|
20250109,162600,537872420,15700,15700,15700,15700,0
|
|
20250109,162500,537872420,15700,15700,15700,15700,0
|
|
20250109,162400,537872420,15700,15700,15700,15700,0
|
|
20250109,162300,537872420,15700,15700,15700,15700,0
|
|
20250109,162200,537872420,15700,15700,15700,15700,0
|
|
20250109,162100,537872420,15700,15700,15700,15700,0
|
|
20250109,162000,537872420,15700,15700,15700,15700,0
|
|
20250109,161900,537872420,15700,15700,15700,15700,0
|
|
20250109,161800,537872420,15700,15700,15700,15700,0
|
|
20250109,161700,537872420,15700,15700,15700,15700,0
|
|
20250109,161600,537872420,15700,15700,15700,15700,0
|
|
20250109,161500,537872420,15700,15700,15700,15700,0
|
|
20250109,161400,537872420,15700,15700,15700,15700,0
|
|
20250109,161300,537872420,15700,15700,15700,15700,0
|
|
20250109,161200,537872420,15700,15700,15700,15700,0
|
|
20250109,161100,537872420,15700,15700,15700,15700,0
|
|
20250109,161000,537872420,15700,15700,15700,15700,0
|
|
20250109,160900,537872420,15700,15700,15700,15700,0
|
|
20250109,160800,537872420,15700,15700,15700,15700,0
|
|
20250109,160700,537872420,15700,15700,15700,15700,0
|
|
20250109,160600,537872420,15700,15700,15700,15700,0
|
|
20250109,160500,537872420,15700,15700,15700,15700,319
|
|
20250109,160400,537872420,15700,15700,15700,15700,0
|
|
20250109,160300,537872420,15700,15700,15700,15700,0
|
|
20250109,160200,537872420,15700,15700,15700,15700,0
|
|
20250109,160100,537872420,15700,15700,15700,15700,0
|
|
20250109,160000,537872420,15700,15700,15700,15700,0
|
|
20250109,155900,537872420,15700,15700,15700,15700,0
|
|
20250109,155800,537872420,15700,15700,15700,15700,0
|
|
20250109,155700,537872420,15700,15700,15700,15700,0
|
|
20250109,155600,537872420,15700,15700,15700,15700,0
|
|
20250109,155500,537872420,15700,15700,15700,15700,0
|
|
20250109,155400,537872420,15700,15700,15700,15700,0
|
|
20250109,155300,537872420,15700,15700,15700,15700,0
|
|
20250109,155200,537872420,15700,15700,15700,15700,0
|
|
20250109,155100,537872420,15700,15700,15700,15700,0
|
|
20250109,155000,537872420,15700,15700,15700,15700,0
|
|
20250109,154900,537872420,15700,15700,15700,15700,0
|
|
20250109,154800,537872420,15700,15700,15700,15700,0
|
|
20250109,154700,537872420,15700,15700,15700,15700,0
|
|
20250109,154600,537872420,15700,15700,15700,15700,0
|
|
20250109,154500,537872420,15700,15700,15700,15700,0
|
|
20250109,154400,537872420,15700,15700,15700,15700,0
|
|
20250109,154300,537872420,15700,15700,15700,15700,0
|
|
20250109,154200,537872420,15700,15700,15700,15700,0
|
|
20250109,154100,537872420,15700,15700,15700,15700,0
|
|
20250109,154000,537872420,15700,15700,15700,15700,0
|
|
20250109,153900,537872420,15700,15700,15700,15700,0
|
|
20250109,153800,537872420,15700,15700,15700,15700,0
|
|
20250109,153700,537872420,15700,15700,15700,15700,0
|
|
20250109,153600,537872420,15700,15700,15700,15700,0
|
|
20250109,153500,537872420,15700,15700,15700,15700,319
|
|
20250109,153400,537872420,15700,15700,15700,15700,0
|
|
20250109,153300,537872420,15700,15700,15700,15700,0
|
|
20250109,153200,537872420,15700,15700,15700,15700,0
|
|
20250109,153100,537872420,15700,15700,15700,15700,0
|
|
20250109,153000,537872420,15700,15700,15700,15700,319
|
|
20250109,152900,532864120,15780,15780,15780,15780,0
|
|
20250109,152800,532864120,15780,15780,15780,15780,0
|
|
20250109,152700,532864120,15780,15780,15780,15780,0
|
|
20250109,152600,532864120,15780,15780,15780,15780,0
|
|
20250109,152500,532864120,15780,15780,15780,15780,0
|
|
20250109,152400,532864120,15780,15780,15780,15780,0
|
|
20250109,152300,532864120,15780,15780,15780,15780,0
|
|
20250109,152200,532864120,15780,15780,15780,15780,0
|
|
20250109,152100,532864120,15780,15780,15780,15780,0
|
|
20250109,152000,532864120,15780,15780,15780,15780,0
|
|
20250109,151900,532864120,15780,15760,15780,15720,76
|
|
20250109,151800,531668170,15740,15740,15760,15740,30
|
|
20250109,151700,531195790,15730,15730,15730,15720,27
|
|
20250109,151600,530771200,15700,15720,15740,15700,42
|
|
20250109,151500,530110810,15700,15700,15700,15700,0
|
|
20250109,151400,530110810,15700,15760,15760,15700,457
|
|
20250109,151300,522931800,15750,15730,15750,15730,11
|
|
20250109,151200,522758580,15800,15750,15800,15710,521
|
|
20250109,151100,514569370,15750,15800,15800,15750,151
|
|
20250109,151000,512188880,15810,15760,15810,15760,445
|
|
20250109,150900,505172840,15750,15740,15760,15740,297
|
|
20250109,150800,500496320,15740,15730,15740,15730,79
|
|
20250109,150700,499253570,15740,15740,15750,15720,92
|
|
20250109,150600,497806120,15770,15770,15770,15770,0
|
|
20250109,150500,497806120,15770,15740,15770,15730,29
|
|
20250109,150400,497349700,15730,15740,15740,15720,28
|
|
20250109,150300,496909090,15740,15740,15740,15730,12
|
|
20250109,150200,496720290,15730,15780,15780,15730,169
|
|
20250109,150100,494059560,15730,15730,15740,15730,7
|
|
20250109,150000,493949430,15740,15730,15740,15720,142
|
|
20250109,145900,491715980,15750,15740,15750,15740,22
|
|
20250109,145800,491369660,15740,15740,15750,15740,105
|
|
20250109,145700,489716390,15760,15750,15760,15740,34
|
|
20250109,145600,489180930,15740,15750,15750,15740,31
|
|
20250109,145500,488692860,15740,15750,15780,15740,42
|
|
20250109,145400,488030880,15750,15750,15750,15750,929
|
|
20250109,145300,473399130,15740,15730,15750,15730,29
|
|
20250109,145200,472942500,15720,15720,15750,15720,912
|
|
20250109,145100,458601910,15720,15710,15720,15710,29
|
|
20250109,145000,458146110,15700,15710,15710,15700,28
|
|
20250109,144900,457706300,15690,15700,15710,15680,234
|
|
20250109,144800,454036810,15700,15710,15710,15690,40
|
|
20250109,144700,453408800,15710,15690,15710,15690,28
|
|
20250109,144600,452969140,15680,15680,15710,15680,31
|
|
20250109,144500,452482940,15680,15680,15680,15680,21
|
|
20250109,144400,452153660,15680,15670,15680,15670,60
|
|
20250109,144300,451213040,15670,15670,15680,15670,186
|
|
20250109,144200,448298300,15680,15680,15700,15670,320
|
|
20250109,144100,443282020,15680,15690,15690,15680,43
|
|
20250109,144000,442607510,15680,15680,15680,15680,3
|
|
20250109,143900,442560470,15680,15680,15680,15680,29
|
|
20250109,143800,442105750,15670,15670,15680,15670,183
|
|
20250109,143700,439238070,15670,15670,15670,15670,28
|
|
20250109,143600,438799310,15670,15670,15670,15670,27
|
|
20250109,143500,438376220,15660,15660,15660,15650,180
|
|
20250109,143400,435557510,15650,15660,15660,15650,29
|
|
20250109,143300,435103380,15660,15660,15660,15660,8
|
|
20250109,143200,434978100,15650,15660,15660,15650,39
|
|
20250109,143100,434367620,15660,15660,15660,15660,10
|
|
20250109,143000,434211020,15660,15670,15670,15650,589
|
|
20250109,142900,424992570,15660,15700,15700,15660,636
|
|
20250109,142800,415030390,15700,15700,15700,15700,15
|
|
20250109,142700,414794890,15700,15700,15700,15700,19
|
|
20250109,142600,414496590,15700,15700,15700,15700,24
|
|
20250109,142500,414119790,15700,15700,15700,15700,45
|
|
20250109,142400,413413290,15700,15700,15700,15700,8
|
|
20250109,142300,413287690,15700,15700,15700,15700,25
|
|
20250109,142200,412895190,15700,15690,15710,15690,10
|
|
20250109,142100,412738190,15710,15700,15710,15700,9
|
|
20250109,142000,412596880,15690,15690,15690,15690,218
|
|
20250109,141900,409176460,15680,15680,15680,15680,0
|
|
20250109,141800,409176460,15680,15680,15680,15680,35
|
|
20250109,141700,408627660,15680,15680,15680,15680,0
|
|
20250109,141600,408627660,15680,15680,15680,15680,34
|
|
20250109,141500,408094540,15680,15680,15680,15680,20
|
|
20250109,141400,407780940,15680,15680,15680,15680,16
|
|
20250109,141300,407530060,15680,15680,15680,15680,26
|
|
20250109,141200,407122380,15680,15680,15680,15680,8
|
|
20250109,141100,406996940,15680,15680,15680,15680,26
|
|
20250109,141000,406589260,15680,15680,15680,15680,9
|
|
20250109,140900,406448140,15680,15680,15680,15680,19
|
|
20250109,140800,406150220,15670,15700,15710,15670,523
|
|
20250109,140700,397952250,15700,15700,15700,15700,8
|
|
20250109,140600,397826650,15700,15700,15700,15700,27
|
|
20250109,140500,397402750,15700,15700,15700,15700,9
|
|
20250109,140400,397261450,15700,15700,15700,15700,26
|
|
20250109,140300,396853250,15700,15700,15700,15700,26
|
|
20250109,140200,396445050,15700,15700,15700,15700,19
|
|
20250109,140100,396146750,15710,15680,15710,15680,124
|
|
20250109,140000,394201360,15690,15680,15690,15680,2
|
|
20250109,135900,394169990,15690,15680,15690,15680,35
|
|
20250109,135800,393621180,15680,15680,15680,15680,7
|
|
20250109,135700,393511420,15680,15680,15680,15680,27
|
|
20250109,135600,393088060,15680,15680,15680,15680,8
|
|
20250109,135500,392962620,15680,15660,15680,15660,31
|
|
20250109,135400,392476670,15660,15700,15720,15660,647
|
|
20250109,135300,382338260,15690,15700,15700,15690,16
|
|
20250109,135200,382087070,15700,15700,15700,15700,18
|
|
20250109,135100,381804470,15700,15700,15700,15700,17
|
|
20250109,135000,381537570,15690,15690,15690,15690,1
|
|
20250109,134900,381521880,15700,15700,15700,15700,8
|
|
20250109,134800,381396280,15700,15700,15700,15700,30
|
|
20250109,134700,380925280,15700,15700,15700,15700,45
|
|
20250109,134600,380218780,15700,15700,15700,15700,16
|
|
20250109,134500,379967580,15690,15690,15690,15690,16
|
|
20250109,134400,379716540,15690,15690,15690,15690,16
|
|
20250109,134300,379465500,15690,15690,15690,15690,25
|
|
20250109,134200,379073250,15690,15690,15690,15690,9
|
|
20250109,134100,378932040,15680,15690,15690,15660,127
|
|
20250109,134000,376942790,15700,15690,15700,15680,31
|
|
20250109,133900,376456460,15690,15690,15690,15690,7
|
|
20250109,133800,376346630,15690,15680,15690,15680,28
|
|
20250109,133700,375907320,15700,15670,15700,15670,65
|
|
20250109,133600,374887210,15660,15660,15660,15660,32
|
|
20250109,133500,374386090,15660,15630,15660,15620,474
|
|
20250109,133400,366972630,15640,15670,15670,15630,1047
|
|
20250109,133300,350577220,15670,15700,15700,15670,79
|
|
20250109,133200,349338470,15670,15670,15680,15670,61
|
|
20250109,133100,348382510,15670,15670,15710,15670,178
|
|
20250109,133000,345592620,15670,15680,15680,15670,106
|
|
20250109,132900,343930930,15690,15690,15700,15680,63
|
|
20250109,132800,342942640,15680,15690,15710,15680,60
|
|
20250109,132700,342001510,15690,15700,15700,15690,27
|
|
20250109,132600,341577740,15710,15700,15710,15700,22
|
|
20250109,132500,341232170,15700,15700,15700,15700,0
|
|
20250109,132400,341232170,15700,15700,15700,15700,26
|
|
20250109,132300,340823970,15710,15700,15710,15700,18
|
|
20250109,132200,340541270,15700,15700,15700,15700,20
|
|
20250109,132100,340227270,15700,15700,15700,15690,56
|
|
20250109,132000,339348170,15700,15700,15700,15700,31
|
|
20250109,131900,338861470,15710,15700,15710,15700,35
|
|
20250109,131800,338311950,15700,15700,15700,15700,8
|
|
20250109,131700,338186350,15700,15690,15700,15690,17
|
|
20250109,131600,337919530,15690,15690,15700,15690,15
|
|
20250109,131500,337684110,15700,15700,15710,15700,29
|
|
20250109,131400,337228800,15720,15700,15720,15700,9
|
|
20250109,131300,337087480,15690,15720,15720,15690,63
|
|
20250109,131200,336097820,15720,15720,15720,15720,1
|
|
20250109,131100,336082100,15730,15720,15730,15700,24
|
|
20250109,131000,335704840,15720,15720,15720,15720,1
|
|
20250109,130900,335689120,15730,15720,15730,15720,16
|
|
20250109,130800,335437520,15720,15720,15720,15720,27
|
|
20250109,130700,335013080,15720,15700,15720,15700,360
|
|
20250109,130600,329360880,15700,15690,15700,15690,29
|
|
20250109,130500,328905600,15690,15680,15690,15680,166
|
|
20250109,130400,326302650,15680,15680,15680,15680,15
|
|
20250109,130300,326067450,15680,15680,15680,15680,18
|
|
20250109,130200,325785210,15660,15660,15660,15660,10
|
|
20250109,130100,325628610,15670,15670,15670,15660,160
|
|
20250109,130000,323121670,15690,15690,15690,15690,0
|
|
20250109,125900,323121670,15690,15690,15690,15690,19
|
|
20250109,125800,322823560,15680,15710,15710,15680,5377
|
|
20250109,125700,238395750,15720,15720,15720,15720,0
|
|
20250109,125600,238395750,15720,15720,15720,15720,16
|
|
20250109,125500,238144230,15710,15720,15720,15710,504
|
|
20250109,125400,230225360,15730,15730,15730,15730,0
|
|
20250109,125300,230225360,15730,15730,15730,15730,0
|
|
20250109,125200,230225360,15730,15730,15730,15730,0
|
|
20250109,125100,230225360,15730,15730,15730,15730,0
|
|
20250109,125000,230225360,15730,15730,15730,15730,0
|
|
20250109,124900,230225360,15730,15730,15730,15730,0
|
|
20250109,124800,230225360,15730,15730,15730,15730,0
|
|
20250109,124700,230225360,15730,15730,15730,15730,0
|
|
20250109,124600,230225360,15730,15730,15730,15730,0
|
|
20250109,124500,230225360,15730,15730,15730,15730,0
|
|
20250109,124400,230225360,15730,15730,15730,15730,0
|
|
20250109,124300,230225360,15730,15730,15730,15730,0
|
|
20250109,124200,230225360,15730,15730,15730,15730,0
|
|
20250109,124100,230225360,15730,15730,15730,15730,0
|
|
20250109,124000,230225360,15730,15730,15730,15730,0
|
|
20250109,123900,230225360,15730,15730,15730,15730,0
|
|
20250109,123800,230225360,15730,15730,15730,15730,0
|
|
20250109,123700,230225360,15730,15730,15730,15730,1
|
|
20250109,123600,230209630,15720,15720,15720,15720,0
|
|
20250109,123500,230209630,15720,15720,15720,15720,0
|
|
20250109,123400,230209630,15720,15720,15720,15720,1
|
|
20250109,123300,230193910,15720,15720,15720,15720,0
|
|
20250109,123200,230193910,15720,15720,15720,15720,3
|
|
20250109,123100,230146750,15720,15720,15720,15720,0
|
|
20250109,123000,230146750,15720,15720,15720,15720,0
|
|
20250109,122900,230146750,15720,15720,15720,15720,52
|
|
20250109,122800,229329310,15720,15720,15720,15720,0
|
|
20250109,122700,229329310,15720,15720,15720,15720,5
|
|
20250109,122600,229250710,15710,15710,15710,15710,0
|
|
20250109,122500,229250710,15710,15710,15710,15710,0
|
|
20250109,122400,229250710,15710,15710,15710,15710,0
|
|
20250109,122300,229250710,15710,15710,15710,15710,0
|
|
20250109,122200,229250710,15710,15710,15710,15710,0
|
|
20250109,122100,229250710,15710,15710,15710,15710,0
|
|
20250109,122000,229250710,15710,15710,15710,15710,0
|
|
20250109,121900,229250710,15710,15710,15710,15710,0
|
|
20250109,121800,229250710,15710,15710,15710,15710,0
|
|
20250109,121700,229250710,15710,15710,15710,15710,0
|
|
20250109,121600,229250710,15710,15710,15710,15710,0
|
|
20250109,121500,229250710,15710,15710,15710,15710,29
|
|
20250109,121400,228795120,15710,15740,15740,15710,189
|
|
20250109,121300,225825590,15740,15720,15740,15720,10
|
|
20250109,121200,225668290,15710,15740,15740,15710,754
|
|
20250109,121100,213822310,15740,15740,15750,15740,13
|
|
20250109,121000,213617680,15740,15740,15740,15740,6
|
|
20250109,120900,213523240,15740,15740,15740,15740,9
|
|
20250109,120800,213381580,15730,15730,15730,15730,3
|
|
20250109,120700,213334390,15750,15750,15750,15750,7
|
|
20250109,120600,213224140,15750,15750,15750,15750,1
|
|
20250109,120500,213208390,15760,15760,15760,15760,0
|
|
20250109,120400,213208390,15760,15760,15760,15760,0
|
|
20250109,120300,213208390,15760,15760,15760,15760,0
|
|
20250109,120200,213208390,15760,15720,15760,15720,794
|
|
20250109,120100,200721410,15720,15750,15750,15720,1701
|
|
20250109,120000,173971840,15750,15750,15750,15750,0
|
|
20250109,115900,173971840,15750,15790,15790,15750,1048
|
|
20250109,115800,157454110,15790,15790,15790,15790,0
|
|
20250109,115700,157454110,15790,15790,15790,15790,0
|
|
20250109,115600,157454110,15790,15790,15790,15790,11
|
|
20250109,115500,157280420,15780,15780,15780,15780,11
|
|
20250109,115400,157106840,15780,15780,15780,15780,396
|
|
20250109,115300,150857960,15790,15810,15810,15790,67
|
|
20250109,115200,149799910,15810,15800,15810,15800,52
|
|
20250109,115100,148978290,15810,15800,15810,15800,5
|
|
20250109,115000,148899250,15800,15810,15810,15800,26
|
|
20250109,114900,148488430,15810,15810,15810,15810,0
|
|
20250109,114800,148488430,15810,15810,15810,15810,0
|
|
20250109,114700,148488430,15810,15810,15810,15810,2
|
|
20250109,114600,148456810,15810,15810,15810,15810,16
|
|
20250109,114500,148203850,15810,15810,15810,15810,5
|
|
20250109,114400,148124800,15810,15810,15810,15810,4
|
|
20250109,114300,148061560,15810,15810,15810,15810,2
|
|
20250109,114200,148029940,15800,15800,15800,15800,0
|
|
20250109,114100,148029940,15800,15800,15800,15800,1
|
|
20250109,114000,148014140,15810,15800,15810,15800,43
|
|
20250109,113900,147334690,15800,15800,15800,15800,3
|
|
20250109,113800,147287290,15800,15800,15800,15800,41
|
|
20250109,113700,146639490,15800,15800,15800,15800,1
|
|
20250109,113600,146623690,15800,15800,15800,15800,5
|
|
20250109,113500,146544690,15800,15800,15800,15800,8
|
|
20250109,113400,146418290,15800,15800,15800,15800,5
|
|
20250109,113300,146339290,15800,15800,15800,15800,14
|
|
20250109,113200,146118090,15800,15790,15800,15790,178
|
|
20250109,113100,143305790,15790,15780,15800,15780,15
|
|
20250109,113000,143068890,15800,15760,15800,15760,88
|
|
20250109,112900,141680500,15760,15750,15770,15750,58
|
|
20250109,112800,140766760,15760,15750,15760,15750,53
|
|
20250109,112700,139931900,15740,15740,15740,15740,39
|
|
20250109,112600,139318040,15750,15750,15750,15750,35
|
|
20250109,112500,138766790,15760,15760,15770,15750,95
|
|
20250109,112400,137269760,15750,15760,15760,15750,57
|
|
20250109,112300,136371900,15750,15750,15750,15750,38
|
|
20250109,112200,135773400,15760,15760,15760,15760,20
|
|
20250109,112100,135458200,15770,15770,15770,15770,0
|
|
20250109,112000,135458200,15770,15770,15770,15770,1
|
|
20250109,111900,135442430,15770,15750,15770,15750,640
|
|
20250109,111800,125360580,15740,15740,15740,15740,0
|
|
20250109,111700,125360580,15740,15740,15740,15740,0
|
|
20250109,111600,125360580,15740,15740,15740,15740,0
|
|
20250109,111500,125360580,15740,15740,15740,15740,0
|
|
20250109,111400,125360580,15740,15740,15740,15740,0
|
|
20250109,111300,125360580,15740,15740,15740,15740,0
|
|
20250109,111200,125360580,15740,15740,15740,15740,20
|
|
20250109,111100,125045780,15740,15740,15740,15740,2
|
|
20250109,111000,125014300,15740,15740,15740,15740,23
|
|
20250109,110900,124652280,15740,15740,15740,15740,20
|
|
20250109,110800,124337480,15740,15740,15740,15740,1
|
|
20250109,110700,124321740,15750,15750,15750,15750,0
|
|
20250109,110600,124321740,15750,15750,15750,15750,0
|
|
20250109,110500,124321740,15750,15750,15750,15750,15
|
|
20250109,110400,124085490,15750,15750,15750,15750,25
|
|
20250109,110300,123691740,15740,15750,15750,15740,43
|
|
20250109,110200,123014810,15780,15780,15780,15780,0
|
|
20250109,110100,123014810,15780,15780,15780,15780,0
|
|
20250109,110000,123014810,15780,15780,15780,15750,2823
|
|
20250109,105900,78480340,15780,15780,15780,15780,213
|
|
20250109,105800,75119200,15790,15790,15790,15790,2
|
|
20250109,105700,75087620,15800,15800,15800,15800,0
|
|
20250109,105600,75087620,15800,15800,15800,15800,1
|
|
20250109,105500,75071820,15780,15790,15790,15780,46
|
|
20250109,105400,74345600,15790,15790,15790,15790,0
|
|
20250109,105300,74345600,15790,15790,15790,15790,0
|
|
20250109,105200,74345600,15790,15790,15790,15790,0
|
|
20250109,105100,74345600,15790,15790,15790,15790,0
|
|
20250109,105000,74345600,15790,15790,15790,15790,1
|
|
20250109,104900,74329810,15800,15800,15800,15800,0
|
|
20250109,104800,74329810,15800,15800,15800,15800,0
|
|
20250109,104700,74329810,15800,15800,15800,15800,0
|
|
20250109,104600,74329810,15800,15800,15800,15800,0
|
|
20250109,104500,74329810,15800,15800,15800,15780,745
|
|
20250109,104400,62567680,15810,15820,15820,15810,54
|
|
20250109,104300,61713930,15830,15830,15830,15830,0
|
|
20250109,104200,61713930,15830,15830,15830,15830,0
|
|
20250109,104100,61713930,15830,15830,15830,15830,0
|
|
20250109,104000,61713930,15830,15830,15830,15830,0
|
|
20250109,103900,61713930,15830,15810,15830,15810,65
|
|
20250109,103800,60686250,15810,15810,15810,15810,0
|
|
20250109,103700,60686250,15810,15810,15810,15810,0
|
|
20250109,103600,60686250,15810,15820,15820,15810,13
|
|
20250109,103500,60480620,15810,15810,15810,15810,0
|
|
20250109,103400,60480620,15810,15810,15810,15810,0
|
|
20250109,103300,60480620,15810,15810,15810,15810,12
|
|
20250109,103200,60290900,15820,15820,15820,15820,15
|
|
20250109,103100,60053600,15810,15810,15810,15810,3
|
|
20250109,103000,60006170,15830,15830,15830,15830,1
|
|
20250109,102900,59990340,15830,15830,15830,15830,0
|
|
20250109,102800,59990340,15830,15830,15830,15830,0
|
|
20250109,102700,59990340,15830,15830,15830,15830,0
|
|
20250109,102600,59990340,15830,15830,15830,15830,0
|
|
20250109,102500,59990340,15830,15830,15830,15820,143
|
|
20250109,102400,57728050,15850,15850,15850,15850,0
|
|
20250109,102300,57728050,15850,15850,15850,15850,0
|
|
20250109,102200,57728050,15850,15850,15850,15830,3
|
|
20250109,102100,57680520,15820,15820,15820,15820,38
|
|
20250109,102000,57079360,15820,15830,15830,15820,427
|
|
20250109,101900,50319970,15840,15840,15840,15840,5
|
|
20250109,101800,50240770,15850,15850,15850,15850,0
|
|
20250109,101700,50240770,15850,15850,15850,15850,1
|
|
20250109,101600,50224920,15850,15850,15850,15850,247
|
|
20250109,101500,46309970,15860,15880,15880,15860,5
|
|
20250109,101400,46230650,15880,15880,15880,15880,0
|
|
20250109,101300,46230650,15880,15880,15880,15880,0
|
|
20250109,101200,46230650,15880,15880,15880,15880,0
|
|
20250109,101100,46230650,15880,15880,15880,15880,2
|
|
20250109,101000,46198890,15880,15850,15880,15850,447
|
|
20250109,100900,39110130,15840,15840,15840,15840,0
|
|
20250109,100800,39110130,15840,15850,15850,15840,247
|
|
20250109,100700,35196440,15860,15860,15860,15860,0
|
|
20250109,100600,35196440,15860,15860,15860,15860,3
|
|
20250109,100500,35148860,15860,15860,15860,15860,0
|
|
20250109,100400,35148860,15860,15860,15860,15860,0
|
|
20250109,100300,35148860,15860,15860,15860,15860,0
|
|
20250109,100200,35148860,15860,15860,15860,15860,0
|
|
20250109,100100,35148860,15860,15870,15870,15860,35
|
|
20250109,100000,34593660,15880,15880,15880,15880,0
|
|
20250109,095900,34593660,15880,15910,15910,15880,164
|
|
20250109,095800,31987670,15930,15900,15930,15900,64
|
|
20250109,095700,30969790,15900,15900,15900,15900,1
|
|
20250109,095600,30953890,15900,15900,15900,15900,0
|
|
20250109,095500,30953890,15900,15900,15900,15900,11
|
|
20250109,095400,30778990,15900,15900,15900,15900,0
|
|
20250109,095300,30778990,15900,15900,15900,15900,0
|
|
20250109,095200,30778990,15900,15890,15900,15890,11
|
|
20250109,095100,30604190,15890,15890,15890,15890,0
|
|
20250109,095000,30604190,15890,15890,15890,15890,0
|
|
20250109,094900,30604190,15890,15890,15890,15890,1
|
|
20250109,094800,30588300,15880,15880,15880,15880,6
|
|
20250109,094700,30493020,15880,15880,15880,15880,2
|
|
20250109,094600,30461260,15890,15890,15890,15890,0
|
|
20250109,094500,30461260,15890,15870,15890,15870,8
|
|
20250109,094400,30334280,15880,15880,15880,15880,0
|
|
20250109,094300,30334280,15880,15880,15880,15880,0
|
|
20250109,094200,30334280,15880,15880,15880,15880,0
|
|
20250109,094100,30334280,15880,15880,15880,15880,3
|
|
20250109,094000,30286640,15890,15870,15890,15860,187
|
|
20250109,093900,27317830,15850,15840,15850,15840,25
|
|
20250109,093800,26921670,15850,15850,15850,15840,185
|
|
20250109,093700,23989440,15860,15910,15910,15860,757
|
|
20250109,093600,11963830,15920,15950,15950,15920,117
|
|
20250109,093500,10098780,15960,15960,15960,15960,0
|
|
20250109,093400,10098780,15960,15960,15960,15960,0
|
|
20250109,093300,10098780,15960,15960,15960,15960,3
|
|
20250109,093200,10050900,15960,15980,15980,15960,40
|
|
20250109,093100,9411890,15990,15990,15990,15990,0
|
|
20250109,093000,9411890,15990,15990,15990,15990,0
|
|
20250109,092900,9411890,15990,15990,15990,15990,0
|
|
20250109,092800,9411890,15990,15990,15990,15990,0
|
|
20250109,092700,9411890,15990,15990,15990,15990,0
|
|
20250109,092600,9411890,15990,16000,16000,15990,17
|
|
20250109,092500,9139910,16010,16010,16010,16010,0
|
|
20250109,092400,9139910,16010,16010,16010,16010,0
|
|
20250109,092300,9139910,16010,16010,16010,16010,0
|
|
20250109,092200,9139910,16010,16010,16010,16010,0
|
|
20250109,092100,9139910,16010,16010,16010,16010,0
|
|
20250109,092000,9139910,16010,16010,16010,16010,0
|
|
20250109,091900,9139910,16010,16000,16010,16000,27
|
|
20250109,091800,8707900,16000,16000,16000,16000,0
|
|
20250109,091700,8707900,16000,16000,16000,16000,0
|
|
20250109,091600,8707900,16000,15990,16000,15990,27
|
|
20250109,091500,8276160,16010,16010,16010,16010,0
|
|
20250109,091400,8276160,16010,15990,16010,15990,48
|
|
20250109,091300,7508620,16000,16060,16060,16000,255
|
|
20250109,091200,3421630,16060,16060,16060,16060,0
|
|
20250109,091100,3421630,16060,16060,16060,16060,4
|
|
20250109,091000,3357390,16070,16070,16070,16070,2
|
|
20250109,090900,3325250,16050,16050,16050,16050,0
|
|
20250109,090800,3325250,16050,16050,16050,16050,3
|
|
20250109,090700,3277100,16050,16060,16060,16050,166
|
|
20250109,090600,611540,16070,16110,16110,16070,13
|
|
20250109,090500,402590,16070,16070,16070,16070,0
|
|
20250109,090400,402590,16070,16070,16070,16070,4
|
|
20250109,090300,338310,16110,16110,16110,16110,0
|
|
20250109,090200,338310,16110,16110,16110,16110,0
|
|
20250109,090100,338310,16110,16110,16110,16110,1
|
|
20250109,090000,322200,16110,16110,16110,16110,20
|