667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,200400,545223440,15600,15600,15600,15600,219
|
|
20250115,200300,545223440,15600,15600,15600,15600,0
|
|
20250115,200200,545223440,15600,15600,15600,15600,0
|
|
20250115,200100,545223440,15600,15600,15600,15600,0
|
|
20250115,200000,545223440,15600,15600,15600,15600,0
|
|
20250115,195900,545223440,15600,15600,15600,15600,0
|
|
20250115,195800,545223440,15600,15600,15600,15600,0
|
|
20250115,195700,545223440,15600,15600,15600,15600,0
|
|
20250115,195600,545223440,15600,15600,15600,15600,0
|
|
20250115,195500,545223440,15600,15600,15600,15600,0
|
|
20250115,195400,545223440,15600,15600,15600,15600,0
|
|
20250115,195300,545223440,15600,15600,15600,15600,0
|
|
20250115,195200,545223440,15600,15600,15600,15600,0
|
|
20250115,195100,545223440,15600,15600,15600,15600,0
|
|
20250115,195000,545223440,15600,15600,15600,15600,0
|
|
20250115,194900,545223440,15600,15600,15600,15600,0
|
|
20250115,194800,545223440,15600,15600,15600,15600,0
|
|
20250115,194700,545223440,15600,15600,15600,15600,0
|
|
20250115,194600,545223440,15600,15600,15600,15600,0
|
|
20250115,194500,545223440,15600,15600,15600,15600,0
|
|
20250115,194400,545223440,15600,15600,15600,15600,0
|
|
20250115,194300,545223440,15600,15600,15600,15600,0
|
|
20250115,194200,545223440,15600,15600,15600,15600,0
|
|
20250115,194100,545223440,15600,15600,15600,15600,0
|
|
20250115,194000,545223440,15600,15600,15600,15600,0
|
|
20250115,193900,545223440,15600,15600,15600,15600,0
|
|
20250115,193800,545223440,15600,15600,15600,15600,0
|
|
20250115,193700,545223440,15600,15600,15600,15600,0
|
|
20250115,193600,545223440,15600,15600,15600,15600,0
|
|
20250115,193500,545223440,15600,15600,15600,15600,0
|
|
20250115,193400,545223440,15600,15600,15600,15600,219
|
|
20250115,193300,545223440,15600,15600,15600,15600,0
|
|
20250115,193200,545223440,15600,15600,15600,15600,0
|
|
20250115,193100,545223440,15600,15600,15600,15600,0
|
|
20250115,193000,545223440,15600,15600,15600,15600,0
|
|
20250115,192900,545223440,15600,15600,15600,15600,0
|
|
20250115,192800,545223440,15600,15600,15600,15600,0
|
|
20250115,192700,545223440,15600,15600,15600,15600,0
|
|
20250115,192600,545223440,15600,15600,15600,15600,0
|
|
20250115,192500,545223440,15600,15600,15600,15600,0
|
|
20250115,192400,545223440,15600,15600,15600,15600,0
|
|
20250115,192300,545223440,15600,15600,15600,15600,0
|
|
20250115,192200,545223440,15600,15600,15600,15600,0
|
|
20250115,192100,545223440,15600,15600,15600,15600,0
|
|
20250115,192000,545223440,15600,15600,15600,15600,0
|
|
20250115,191900,545223440,15600,15600,15600,15600,0
|
|
20250115,191800,545223440,15600,15600,15600,15600,0
|
|
20250115,191700,545223440,15600,15600,15600,15600,0
|
|
20250115,191600,545223440,15600,15600,15600,15600,0
|
|
20250115,191500,545223440,15600,15600,15600,15600,0
|
|
20250115,191400,545223440,15600,15600,15600,15600,0
|
|
20250115,191300,545223440,15600,15600,15600,15600,0
|
|
20250115,191200,545223440,15600,15600,15600,15600,0
|
|
20250115,191100,545223440,15600,15600,15600,15600,0
|
|
20250115,191000,545223440,15600,15600,15600,15600,0
|
|
20250115,190900,545223440,15600,15600,15600,15600,0
|
|
20250115,190800,545223440,15600,15600,15600,15600,0
|
|
20250115,190700,545223440,15600,15600,15600,15600,0
|
|
20250115,190600,545223440,15600,15600,15600,15600,0
|
|
20250115,190500,545223440,15600,15600,15600,15600,0
|
|
20250115,190400,545223440,15600,15600,15600,15600,219
|
|
20250115,190300,545223440,15600,15600,15600,15600,0
|
|
20250115,190200,545223440,15600,15600,15600,15600,0
|
|
20250115,190100,545223440,15600,15600,15600,15600,0
|
|
20250115,190000,545223440,15600,15600,15600,15600,0
|
|
20250115,185900,545223440,15600,15600,15600,15600,0
|
|
20250115,185800,545223440,15600,15600,15600,15600,0
|
|
20250115,185700,545223440,15600,15600,15600,15600,0
|
|
20250115,185600,545223440,15600,15600,15600,15600,0
|
|
20250115,185500,545223440,15600,15600,15600,15600,0
|
|
20250115,185400,545223440,15600,15600,15600,15600,0
|
|
20250115,185300,545223440,15600,15600,15600,15600,0
|
|
20250115,185200,545223440,15600,15600,15600,15600,0
|
|
20250115,185100,545223440,15600,15600,15600,15600,0
|
|
20250115,185000,545223440,15600,15600,15600,15600,0
|
|
20250115,184900,545223440,15600,15600,15600,15600,0
|
|
20250115,184800,545223440,15600,15600,15600,15600,0
|
|
20250115,184700,545223440,15600,15600,15600,15600,0
|
|
20250115,184600,545223440,15600,15600,15600,15600,0
|
|
20250115,184500,545223440,15600,15600,15600,15600,0
|
|
20250115,184400,545223440,15600,15600,15600,15600,0
|
|
20250115,184300,545223440,15600,15600,15600,15600,0
|
|
20250115,184200,545223440,15600,15600,15600,15600,0
|
|
20250115,184100,545223440,15600,15600,15600,15600,0
|
|
20250115,184000,545223440,15600,15600,15600,15600,0
|
|
20250115,183900,545223440,15600,15600,15600,15600,0
|
|
20250115,183800,545223440,15600,15600,15600,15600,0
|
|
20250115,183700,545223440,15600,15600,15600,15600,0
|
|
20250115,183600,545223440,15600,15600,15600,15600,0
|
|
20250115,183500,545223440,15600,15600,15600,15600,0
|
|
20250115,183400,545223440,15600,15600,15600,15600,219
|
|
20250115,183300,545223440,15600,15600,15600,15600,0
|
|
20250115,183200,545223440,15600,15600,15600,15600,0
|
|
20250115,183100,545223440,15600,15600,15600,15600,0
|
|
20250115,183000,545223440,15600,15600,15600,15600,0
|
|
20250115,182900,545223440,15600,15600,15600,15600,0
|
|
20250115,182800,545223440,15600,15600,15600,15600,0
|
|
20250115,182700,545223440,15600,15600,15600,15600,0
|
|
20250115,182600,545223440,15600,15600,15600,15600,0
|
|
20250115,182500,545223440,15600,15600,15600,15600,0
|
|
20250115,182400,545223440,15600,15600,15600,15600,0
|
|
20250115,182300,545223440,15600,15600,15600,15600,0
|
|
20250115,182200,545223440,15600,15600,15600,15600,0
|
|
20250115,182100,545223440,15600,15600,15600,15600,0
|
|
20250115,182000,545223440,15600,15600,15600,15600,0
|
|
20250115,181900,545223440,15600,15600,15600,15600,0
|
|
20250115,181800,545223440,15600,15600,15600,15600,0
|
|
20250115,181700,545223440,15600,15600,15600,15600,0
|
|
20250115,181600,545223440,15600,15600,15600,15600,0
|
|
20250115,181500,545223440,15600,15600,15600,15600,0
|
|
20250115,181400,545223440,15600,15600,15600,15600,0
|
|
20250115,181300,545223440,15600,15600,15600,15600,0
|
|
20250115,181200,545223440,15600,15600,15600,15600,0
|
|
20250115,181100,545223440,15600,15600,15600,15600,0
|
|
20250115,181000,545223440,15600,15600,15600,15600,0
|
|
20250115,180900,545223440,15600,15600,15600,15600,0
|
|
20250115,180800,545223440,15600,15600,15600,15600,0
|
|
20250115,180700,545223440,15600,15600,15600,15600,0
|
|
20250115,180600,545223440,15600,15600,15600,15600,0
|
|
20250115,180500,545223440,15600,15600,15600,15600,0
|
|
20250115,180400,545223440,15600,15600,15600,15600,219
|
|
20250115,180300,545223440,15600,15600,15600,15600,0
|
|
20250115,180200,545223440,15600,15600,15600,15600,0
|
|
20250115,180100,545223440,15600,15600,15600,15600,0
|
|
20250115,180000,545223440,15600,15600,15600,15600,0
|
|
20250115,175900,545223440,15600,15600,15600,15600,0
|
|
20250115,175800,545223440,15600,15600,15600,15600,0
|
|
20250115,175700,545223440,15600,15600,15600,15600,0
|
|
20250115,175600,545223440,15600,15600,15600,15600,0
|
|
20250115,175500,545223440,15600,15600,15600,15600,0
|
|
20250115,175400,545223440,15600,15600,15600,15600,0
|
|
20250115,175300,545223440,15600,15600,15600,15600,0
|
|
20250115,175200,545223440,15600,15600,15600,15600,0
|
|
20250115,175100,545223440,15600,15600,15600,15600,0
|
|
20250115,175000,545223440,15600,15600,15600,15600,0
|
|
20250115,174900,545223440,15600,15600,15600,15600,0
|
|
20250115,174800,545223440,15600,15600,15600,15600,0
|
|
20250115,174700,545223440,15600,15600,15600,15600,0
|
|
20250115,174600,545223440,15600,15600,15600,15600,0
|
|
20250115,174500,545223440,15600,15600,15600,15600,0
|
|
20250115,174400,545223440,15600,15600,15600,15600,0
|
|
20250115,174300,545223440,15600,15600,15600,15600,0
|
|
20250115,174200,545223440,15600,15600,15600,15600,0
|
|
20250115,174100,545223440,15600,15600,15600,15600,0
|
|
20250115,174000,545223440,15600,15600,15600,15600,0
|
|
20250115,173900,545223440,15600,15600,15600,15600,0
|
|
20250115,173800,545223440,15600,15600,15600,15600,0
|
|
20250115,173700,545223440,15600,15600,15600,15600,0
|
|
20250115,173600,545223440,15600,15600,15600,15600,0
|
|
20250115,173500,545223440,15600,15600,15600,15600,0
|
|
20250115,173400,545223440,15600,15600,15600,15600,219
|
|
20250115,173300,545223440,15600,15600,15600,15600,0
|
|
20250115,173200,545223440,15600,15600,15600,15600,0
|
|
20250115,173100,545223440,15600,15600,15600,15600,0
|
|
20250115,173000,545223440,15600,15600,15600,15600,0
|
|
20250115,172900,545223440,15600,15600,15600,15600,0
|
|
20250115,172800,545223440,15600,15600,15600,15600,0
|
|
20250115,172700,545223440,15600,15600,15600,15600,0
|
|
20250115,172600,545223440,15600,15600,15600,15600,0
|
|
20250115,172500,545223440,15600,15600,15600,15600,0
|
|
20250115,172400,545223440,15600,15600,15600,15600,0
|
|
20250115,172300,545223440,15600,15600,15600,15600,0
|
|
20250115,172200,545223440,15600,15600,15600,15600,0
|
|
20250115,172100,545223440,15600,15600,15600,15600,0
|
|
20250115,172000,545223440,15600,15600,15600,15600,0
|
|
20250115,171900,545223440,15600,15600,15600,15600,0
|
|
20250115,171800,545223440,15600,15600,15600,15600,0
|
|
20250115,171700,545223440,15600,15600,15600,15600,0
|
|
20250115,171600,545223440,15600,15600,15600,15600,0
|
|
20250115,171500,545223440,15600,15600,15600,15600,0
|
|
20250115,171400,545223440,15600,15600,15600,15600,0
|
|
20250115,171300,545223440,15600,15600,15600,15600,0
|
|
20250115,171200,545223440,15600,15600,15600,15600,0
|
|
20250115,171100,545223440,15600,15600,15600,15600,0
|
|
20250115,171000,545223440,15600,15600,15600,15600,0
|
|
20250115,170900,545223440,15600,15600,15600,15600,0
|
|
20250115,170800,545223440,15600,15600,15600,15600,0
|
|
20250115,170700,545223440,15600,15600,15600,15600,0
|
|
20250115,170600,545223440,15600,15600,15600,15600,0
|
|
20250115,170500,545223440,15600,15600,15600,15600,0
|
|
20250115,170400,545223440,15600,15600,15600,15600,219
|
|
20250115,170300,545223440,15600,15600,15600,15600,0
|
|
20250115,170200,545223440,15600,15600,15600,15600,0
|
|
20250115,170100,545223440,15600,15600,15600,15600,0
|
|
20250115,170000,545223440,15600,15600,15600,15600,0
|
|
20250115,165900,545223440,15600,15600,15600,15600,0
|
|
20250115,165800,545223440,15600,15600,15600,15600,0
|
|
20250115,165700,545223440,15600,15600,15600,15600,0
|
|
20250115,165600,545223440,15600,15600,15600,15600,0
|
|
20250115,165500,545223440,15600,15600,15600,15600,0
|
|
20250115,165400,545223440,15600,15600,15600,15600,0
|
|
20250115,165300,545223440,15600,15600,15600,15600,0
|
|
20250115,165200,545223440,15600,15600,15600,15600,0
|
|
20250115,165100,545223440,15600,15600,15600,15600,0
|
|
20250115,165000,545223440,15600,15600,15600,15600,0
|
|
20250115,164900,545223440,15600,15600,15600,15600,0
|
|
20250115,164800,545223440,15600,15600,15600,15600,0
|
|
20250115,164700,545223440,15600,15600,15600,15600,0
|
|
20250115,164600,545223440,15600,15600,15600,15600,0
|
|
20250115,164500,545223440,15600,15600,15600,15600,0
|
|
20250115,164400,545223440,15600,15600,15600,15600,0
|
|
20250115,164300,545223440,15600,15600,15600,15600,0
|
|
20250115,164200,545223440,15600,15600,15600,15600,0
|
|
20250115,164100,545223440,15600,15600,15600,15600,0
|
|
20250115,164000,545223440,15600,15600,15600,15600,0
|
|
20250115,163900,545223440,15600,15600,15600,15600,0
|
|
20250115,163800,545223440,15600,15600,15600,15600,0
|
|
20250115,163700,545223440,15600,15600,15600,15600,0
|
|
20250115,163600,545223440,15600,15600,15600,15600,0
|
|
20250115,163500,545223440,15600,15600,15600,15600,0
|
|
20250115,163400,545223440,15600,15600,15600,15600,219
|
|
20250115,163300,545223440,15600,15600,15600,15600,0
|
|
20250115,163200,545223440,15600,15600,15600,15600,0
|
|
20250115,163100,545223440,15600,15600,15600,15600,0
|
|
20250115,163000,545223440,15600,15600,15600,15600,0
|
|
20250115,162900,545223440,15600,15600,15600,15600,0
|
|
20250115,162800,545223440,15600,15600,15600,15600,0
|
|
20250115,162700,545223440,15600,15600,15600,15600,0
|
|
20250115,162600,545223440,15600,15600,15600,15600,0
|
|
20250115,162500,545223440,15600,15600,15600,15600,0
|
|
20250115,162400,545223440,15600,15600,15600,15600,0
|
|
20250115,162300,545223440,15600,15600,15600,15600,0
|
|
20250115,162200,545223440,15600,15600,15600,15600,0
|
|
20250115,162100,545223440,15600,15600,15600,15600,0
|
|
20250115,162000,545223440,15600,15600,15600,15600,0
|
|
20250115,161900,545223440,15600,15600,15600,15600,0
|
|
20250115,161800,545223440,15600,15600,15600,15600,0
|
|
20250115,161700,545223440,15600,15600,15600,15600,0
|
|
20250115,161600,545223440,15600,15600,15600,15600,0
|
|
20250115,161500,545223440,15600,15600,15600,15600,0
|
|
20250115,161400,545223440,15600,15600,15600,15600,0
|
|
20250115,161300,545223440,15600,15600,15600,15600,0
|
|
20250115,161200,545223440,15600,15600,15600,15600,0
|
|
20250115,161100,545223440,15600,15600,15600,15600,0
|
|
20250115,161000,545223440,15600,15600,15600,15600,0
|
|
20250115,160900,545223440,15600,15600,15600,15600,0
|
|
20250115,160800,545223440,15600,15600,15600,15600,0
|
|
20250115,160700,545223440,15600,15600,15600,15600,0
|
|
20250115,160600,545223440,15600,15600,15600,15600,0
|
|
20250115,160500,545223440,15600,15600,15600,15600,0
|
|
20250115,160400,545223440,15600,15600,15600,15600,219
|
|
20250115,160300,545223440,15600,15600,15600,15600,0
|
|
20250115,160200,545223440,15600,15600,15600,15600,0
|
|
20250115,160100,545223440,15600,15600,15600,15600,0
|
|
20250115,160000,545223440,15600,15600,15600,15600,0
|
|
20250115,155900,545223440,15600,15600,15600,15600,0
|
|
20250115,155800,545223440,15600,15600,15600,15600,0
|
|
20250115,155700,545223440,15600,15600,15600,15600,0
|
|
20250115,155600,545223440,15600,15600,15600,15600,0
|
|
20250115,155500,545223440,15600,15600,15600,15600,0
|
|
20250115,155400,545223440,15600,15600,15600,15600,0
|
|
20250115,155300,545223440,15600,15600,15600,15600,0
|
|
20250115,155200,545223440,15600,15600,15600,15600,0
|
|
20250115,155100,545223440,15600,15600,15600,15600,0
|
|
20250115,155000,545223440,15600,15600,15600,15600,0
|
|
20250115,154900,545223440,15600,15600,15600,15600,0
|
|
20250115,154800,545223440,15600,15600,15600,15600,0
|
|
20250115,154700,545223440,15600,15600,15600,15600,0
|
|
20250115,154600,545223440,15600,15600,15600,15600,0
|
|
20250115,154500,545223440,15600,15600,15600,15600,0
|
|
20250115,154400,545223440,15600,15600,15600,15600,0
|
|
20250115,154300,545223440,15600,15600,15600,15600,0
|
|
20250115,154200,545223440,15600,15600,15600,15600,0
|
|
20250115,154100,545223440,15600,15600,15600,15600,0
|
|
20250115,154000,545223440,15600,15600,15600,15600,0
|
|
20250115,153900,545223440,15600,15600,15600,15600,0
|
|
20250115,153800,545223440,15600,15600,15600,15600,0
|
|
20250115,153700,545223440,15600,15600,15600,15600,0
|
|
20250115,153600,545223440,15600,15600,15600,15600,0
|
|
20250115,153500,545223440,15600,15600,15600,15600,0
|
|
20250115,153400,545223440,15600,15600,15600,15600,219
|
|
20250115,153300,545223440,15600,15600,15600,15600,0
|
|
20250115,153200,545223440,15600,15600,15600,15600,0
|
|
20250115,153100,545223440,15600,15600,15600,15600,0
|
|
20250115,153000,545223440,15600,15600,15600,15600,219
|
|
20250115,152900,541807040,15700,15700,15700,15700,0
|
|
20250115,152800,541807040,15700,15700,15700,15700,0
|
|
20250115,152700,541807040,15700,15700,15700,15700,0
|
|
20250115,152600,541807040,15700,15700,15700,15700,0
|
|
20250115,152500,541807040,15700,15700,15700,15700,0
|
|
20250115,152400,541807040,15700,15700,15700,15700,0
|
|
20250115,152300,541807040,15700,15700,15700,15700,0
|
|
20250115,152200,541807040,15700,15700,15700,15700,0
|
|
20250115,152100,541807040,15700,15700,15700,15700,0
|
|
20250115,152000,541807040,15700,15700,15700,15700,0
|
|
20250115,151900,541807040,15700,15670,15700,15670,114
|
|
20250115,151800,540018450,15670,15670,15670,15670,1
|
|
20250115,151700,540002780,15700,15670,15700,15650,9
|
|
20250115,151600,539861670,15660,15650,15660,15650,2
|
|
20250115,151500,539830360,15650,15650,15650,15650,20
|
|
20250115,151400,539517360,15650,15650,15650,15650,3
|
|
20250115,151300,539470410,15650,15650,15650,15650,4
|
|
20250115,151200,539407810,15650,15650,15650,15650,14
|
|
20250115,151100,539188710,15650,15650,15650,15650,4
|
|
20250115,151000,539126110,15650,15650,15650,15650,13
|
|
20250115,150900,538922660,15650,15650,15650,15650,2
|
|
20250115,150800,538891360,15650,15650,15650,15650,0
|
|
20250115,150700,538891360,15650,15650,15650,15650,9
|
|
20250115,150600,538750510,15650,15650,15650,15650,0
|
|
20250115,150500,538750510,15650,15650,15650,15650,1
|
|
20250115,150400,538734860,15650,15650,15650,15650,1
|
|
20250115,150300,538719210,15650,15650,15650,15650,2
|
|
20250115,150200,538687910,15650,15650,15650,15650,0
|
|
20250115,150100,538687910,15650,15650,15650,15650,4
|
|
20250115,150000,538625310,15650,15650,15650,15650,1
|
|
20250115,145900,538609660,15650,15650,15650,15650,2
|
|
20250115,145800,538578360,15650,15650,15650,15650,0
|
|
20250115,145700,538578360,15650,15650,15650,15650,0
|
|
20250115,145600,538578360,15650,15650,15650,15650,1
|
|
20250115,145500,538562710,15670,15670,15670,15670,0
|
|
20250115,145400,538562710,15670,15670,15670,15670,1
|
|
20250115,145300,538547040,15690,15690,15690,15690,0
|
|
20250115,145200,538547040,15690,15640,15690,15640,563
|
|
20250115,145100,529737090,15620,15620,15620,15620,1
|
|
20250115,145000,529721470,15630,15630,15630,15630,0
|
|
20250115,144900,529721470,15630,15640,15640,15610,96
|
|
20250115,144800,528221090,15630,15630,15630,15630,0
|
|
20250115,144700,528221090,15630,15630,15630,15630,1
|
|
20250115,144600,528205460,15630,15620,15630,15620,46
|
|
20250115,144500,527486910,15600,15600,15600,15600,1
|
|
20250115,144400,527471310,15590,15590,15590,15590,0
|
|
20250115,144300,527471310,15590,15590,15590,15590,1
|
|
20250115,144200,527455720,15620,15620,15620,15620,0
|
|
20250115,144100,527455720,15620,15620,15620,15620,0
|
|
20250115,144000,527455720,15620,15590,15620,15590,129
|
|
20250115,143900,525440770,15610,15610,15610,15610,0
|
|
20250115,143800,525440770,15610,15610,15610,15610,1392
|
|
20250115,143700,503711650,15610,15610,15610,15610,1
|
|
20250115,143600,503696040,15610,15610,15610,15610,0
|
|
20250115,143500,503696040,15610,15610,15610,15610,2
|
|
20250115,143400,503664820,15620,15620,15620,15620,0
|
|
20250115,143300,503664820,15620,15620,15620,15620,257
|
|
20250115,143200,499650480,15610,15610,15610,15610,143
|
|
20250115,143100,497418250,15610,15610,15610,15610,0
|
|
20250115,143000,497418250,15610,15610,15610,15610,35
|
|
20250115,142900,496871900,15610,15610,15610,15610,26
|
|
20250115,142800,496466040,15610,15620,15620,15610,499
|
|
20250115,142700,488676110,15620,15620,15620,15620,33
|
|
20250115,142600,488160650,15620,15630,15630,15620,24
|
|
20250115,142500,487785610,15640,15630,15640,15620,163
|
|
20250115,142400,485236530,15630,15620,15630,15620,17
|
|
20250115,142300,484970910,15650,15630,15650,15630,349
|
|
20250115,142200,479511970,15620,15610,15620,15610,54
|
|
20250115,142100,478668650,15610,15650,15650,15610,1279
|
|
20250115,142000,458653380,15650,15650,15650,15650,32
|
|
20250115,141900,458152580,15650,15650,15660,15650,40
|
|
20250115,141800,457526430,15670,15660,15670,15650,81
|
|
20250115,141700,456258100,15650,15650,15660,15650,128
|
|
20250115,141600,454253940,15650,15650,15650,15650,1
|
|
20250115,141500,454238290,15660,15660,15660,15660,14
|
|
20250115,141400,454019050,15660,15650,15660,15650,27
|
|
20250115,141300,453596240,15650,15650,15650,15650,0
|
|
20250115,141200,453596240,15650,15650,15650,15650,0
|
|
20250115,141100,453596240,15650,15650,15650,15650,1
|
|
20250115,141000,453580590,15650,15650,15650,15650,400
|
|
20250115,140900,447320590,15670,15710,15710,15650,992
|
|
20250115,140800,431777150,15720,15710,15720,15710,51
|
|
20250115,140700,430975450,15710,15710,15720,15710,26
|
|
20250115,140600,430566870,15710,15680,15740,15680,409
|
|
20250115,140500,424149350,15680,15690,15690,15680,10
|
|
20250115,140400,423992460,15680,15680,15680,15680,98
|
|
20250115,140300,422455820,15680,15660,15680,15660,236
|
|
20250115,140200,418757740,15660,15660,15660,15660,26
|
|
20250115,140100,418350580,15670,15690,15690,15670,41
|
|
20250115,140000,417707840,15680,15690,15690,15670,12
|
|
20250115,135900,417519660,15690,15690,15690,15690,0
|
|
20250115,135800,417519660,15690,15670,15690,15670,30
|
|
20250115,135700,417048980,15690,15660,15690,15660,122
|
|
20250115,135600,415137150,15660,15660,15660,15660,10
|
|
20250115,135500,414980550,15660,15660,15670,15660,20
|
|
20250115,135400,414667330,15670,15670,15670,15670,5
|
|
20250115,135300,414588980,15670,15670,15670,15670,19
|
|
20250115,135200,414291250,15670,15660,15670,15660,7
|
|
20250115,135100,414181580,15670,15600,15670,15600,3005
|
|
20250115,135000,367125020,15600,15680,15680,15600,1488
|
|
20250115,134900,343831370,15690,15690,15690,15690,0
|
|
20250115,134800,343831370,15690,15690,15690,15690,3
|
|
20250115,134700,343784300,15690,15670,15690,15670,4
|
|
20250115,134600,343721560,15690,15670,15690,15670,624
|
|
20250115,134500,333943430,15670,15690,15690,15670,268
|
|
20250115,134400,329742950,15690,15690,15690,15690,1
|
|
20250115,134300,329727260,15700,15700,15700,15700,0
|
|
20250115,134200,329727260,15700,15690,15700,15690,10
|
|
20250115,134100,329570290,15700,15690,15700,15690,9
|
|
20250115,134000,329429010,15700,15700,15700,15700,10
|
|
20250115,133900,329272010,15700,15690,15700,15690,34
|
|
20250115,133800,328738220,15690,15690,15690,15690,10
|
|
20250115,133700,328581320,15690,15690,15690,15690,0
|
|
20250115,133600,328581320,15690,15690,15690,15690,1
|
|
20250115,133500,328565630,15690,15690,15690,15690,0
|
|
20250115,133400,328565630,15690,15700,15700,15690,11
|
|
20250115,133300,328392990,15690,15700,15700,15690,19
|
|
20250115,133200,328094830,15700,15700,15700,15700,0
|
|
20250115,133100,328094830,15700,15690,15700,15690,53
|
|
20250115,133000,327262760,15690,15690,15690,15690,13
|
|
20250115,132900,327058790,15690,15690,15690,15690,7
|
|
20250115,132800,326948960,15680,15680,15680,15680,1
|
|
20250115,132700,326933280,15680,15680,15680,15680,0
|
|
20250115,132600,326933280,15680,15680,15680,15680,0
|
|
20250115,132500,326933280,15680,15680,15680,15680,1
|
|
20250115,132400,326917600,15680,15680,15680,15680,0
|
|
20250115,132300,326917600,15680,15680,15680,15680,1
|
|
20250115,132200,326901920,15680,15680,15680,15680,0
|
|
20250115,132100,326901920,15680,15680,15680,15680,0
|
|
20250115,132000,326901920,15680,15680,15680,15680,1
|
|
20250115,131900,326886240,15690,15690,15690,15690,13
|
|
20250115,131800,326682270,15680,15680,15680,15680,1
|
|
20250115,131700,326666590,15680,15680,15680,15680,0
|
|
20250115,131600,326666590,15680,15680,15680,15680,2
|
|
20250115,131500,326635230,15680,15680,15680,15680,2
|
|
20250115,131400,326603870,15680,15680,15680,15680,0
|
|
20250115,131300,326603870,15680,15680,15680,15680,0
|
|
20250115,131200,326603870,15680,15680,15680,15680,0
|
|
20250115,131100,326603870,15680,15680,15680,15680,1
|
|
20250115,131000,326588190,15680,15680,15680,15680,1
|
|
20250115,130900,326572510,15690,15690,15690,15690,0
|
|
20250115,130800,326572510,15690,15690,15690,15690,0
|
|
20250115,130700,326572510,15690,15690,15710,15690,14
|
|
20250115,130600,326352750,15690,15690,15690,15690,5
|
|
20250115,130500,326274300,15690,15690,15690,15690,0
|
|
20250115,130400,326274300,15690,15690,15690,15690,0
|
|
20250115,130300,326274300,15690,15700,15700,15690,74
|
|
20250115,130200,325112510,15700,15700,15700,15700,3
|
|
20250115,130100,325065410,15700,15700,15700,15700,1
|
|
20250115,130000,325049710,15710,15710,15710,15710,14
|
|
20250115,125900,324829770,15700,15700,15700,15700,1
|
|
20250115,125800,324814070,15700,15710,15710,15700,15
|
|
20250115,125700,324578440,15710,15710,15710,15710,0
|
|
20250115,125600,324578440,15710,15700,15710,15700,14
|
|
20250115,125500,324358510,15710,15710,15710,15710,24
|
|
20250115,125400,323981470,15700,15700,15700,15700,0
|
|
20250115,125300,323981470,15700,15710,15710,15700,15
|
|
20250115,125200,323745830,15710,15710,15710,15710,5
|
|
20250115,125100,323667280,15710,15690,15710,15690,292
|
|
20250115,125000,319082750,15700,15710,15710,15700,27
|
|
20250115,124900,318658720,15690,15690,15690,15690,0
|
|
20250115,124800,318658720,15690,15690,15690,15690,1
|
|
20250115,124700,318643030,15700,15710,15710,15700,16
|
|
20250115,124600,318391690,15700,15690,15700,15690,200
|
|
20250115,124500,315251700,15700,15700,15700,15700,13
|
|
20250115,124400,315047600,15700,15700,15700,15700,0
|
|
20250115,124300,315047600,15700,15690,15700,15690,15
|
|
20250115,124200,314812110,15700,15700,15700,15700,14
|
|
20250115,124100,314592310,15700,15700,15700,15700,0
|
|
20250115,124000,314592310,15700,15690,15700,15690,15
|
|
20250115,123900,314356820,15700,15700,15700,15700,13
|
|
20250115,123800,314152720,15690,15690,15690,15690,1
|
|
20250115,123700,314137030,15700,15700,15700,15700,14
|
|
20250115,123600,313917230,15690,15690,15690,15690,5
|
|
20250115,123500,313838780,15700,15690,15700,15690,16
|
|
20250115,123400,313587600,15700,15700,15700,15700,14
|
|
20250115,123300,313367800,15700,15700,15700,15700,0
|
|
20250115,123200,313367800,15700,15690,15700,15690,16
|
|
20250115,123100,313116630,15700,15700,15700,15700,14
|
|
20250115,123000,312896830,15700,15700,15700,15690,6
|
|
20250115,122900,312802640,15700,15700,15700,15700,14
|
|
20250115,122800,312582840,15700,15700,15700,15700,27
|
|
20250115,122700,312158940,15700,15690,15700,15690,14
|
|
20250115,122600,311939150,15690,15700,15700,15690,23
|
|
20250115,122500,311578070,15700,15700,15700,15700,5
|
|
20250115,122400,311499570,15700,15690,15700,15690,56
|
|
20250115,122300,310620380,15700,15700,15700,15700,0
|
|
20250115,122200,310620380,15700,15700,15700,15700,14
|
|
20250115,122100,310400580,15690,15700,15700,15690,16
|
|
20250115,122000,310149410,15700,15700,15700,15700,0
|
|
20250115,121900,310149410,15700,15690,15700,15690,15
|
|
20250115,121800,309913920,15700,15700,15700,15700,14
|
|
20250115,121700,309694120,15700,15700,15700,15700,0
|
|
20250115,121600,309694120,15700,15700,15700,15700,14
|
|
20250115,121500,309474320,15690,15690,15690,15690,1
|
|
20250115,121400,309458630,15690,15680,15690,15670,738
|
|
20250115,121300,297882590,15690,15690,15690,15690,14
|
|
20250115,121200,297662930,15690,15690,15690,15690,0
|
|
20250115,121100,297662930,15690,15720,15720,15690,145
|
|
20250115,121000,295387810,15730,15760,15780,15730,709
|
|
20250115,120900,284230630,15770,15730,15770,15730,400
|
|
20250115,120800,277930740,15750,15710,15750,15700,125
|
|
20250115,120700,275966430,15710,15700,15710,15700,155
|
|
20250115,120600,273532770,15700,15690,15700,15690,50
|
|
20250115,120500,272747780,15700,15700,15700,15700,117
|
|
20250115,120400,270910880,15700,15700,15700,15700,20
|
|
20250115,120300,270596880,15700,15690,15700,15690,16
|
|
20250115,120200,270345690,15700,15690,15700,15690,63
|
|
20250115,120100,269357110,15680,15680,15680,15680,0
|
|
20250115,120000,269357110,15680,15680,15680,15680,9
|
|
20250115,115900,269215990,15680,15680,15680,15680,6
|
|
20250115,115800,269121910,15690,15690,15690,15690,37
|
|
20250115,115700,268541380,15690,15700,15700,15690,14
|
|
20250115,115600,268321590,15700,15700,15700,15700,0
|
|
20250115,115500,268321590,15700,15690,15700,15690,19
|
|
20250115,115400,268023340,15700,15700,15700,15700,14
|
|
20250115,115300,267803540,15690,15690,15690,15690,0
|
|
20250115,115200,267803540,15690,15690,15700,15690,16
|
|
20250115,115100,267552370,15700,15700,15700,15700,4
|
|
20250115,115000,267489570,15700,15690,15700,15690,15
|
|
20250115,114900,267254080,15700,15690,15700,15690,16
|
|
20250115,114800,267002900,15690,15690,15690,15690,1
|
|
20250115,114700,266987210,15700,15690,15700,15690,15
|
|
20250115,114600,266751720,15700,15700,15700,15700,0
|
|
20250115,114500,266751720,15700,15700,15700,15700,13
|
|
20250115,114400,266547620,15700,15700,15700,15700,14
|
|
20250115,114300,266327820,15690,15690,15690,15690,1
|
|
20250115,114200,266312130,15700,15700,15700,15700,14
|
|
20250115,114100,266092330,15690,15700,15700,15690,7
|
|
20250115,114000,265982460,15670,15690,15690,15670,272
|
|
20250115,113900,261715020,15680,15700,15700,15680,20
|
|
20250115,113800,261401230,15710,15710,15710,15710,14
|
|
20250115,113700,261181290,15710,15720,15770,15710,578
|
|
20250115,113600,252099660,15710,15720,15720,15710,15
|
|
20250115,113500,251863870,15720,15720,15720,15710,56
|
|
20250115,113400,250983570,15720,15710,15720,15700,45
|
|
20250115,113300,250276470,15700,15710,15710,15700,30
|
|
20250115,113200,249805180,15710,15700,15710,15700,61
|
|
20250115,113100,248846950,15700,15690,15700,15690,15
|
|
20250115,113000,248611460,15710,15710,15710,15710,52
|
|
20250115,112900,247794540,15720,15710,15720,15710,15
|
|
20250115,112800,247558750,15710,15710,15720,15700,18
|
|
20250115,112700,247276070,15710,15710,15710,15710,2
|
|
20250115,112600,247244650,15720,15720,15720,15720,14
|
|
20250115,112500,247024570,15720,15740,15740,15720,42
|
|
20250115,112400,246363990,15730,15730,15730,15730,2
|
|
20250115,112300,246332530,15740,15740,15740,15730,217
|
|
20250115,112200,242918960,15730,15730,15730,15730,58
|
|
20250115,112100,242006620,15730,15720,15730,15720,19
|
|
20250115,112000,241707790,15740,15710,15740,15710,44
|
|
20250115,111900,241016020,15720,15700,15720,15690,386
|
|
20250115,111800,234950180,15690,15680,15700,15680,1107
|
|
20250115,111700,217590410,15680,15680,15700,15680,536
|
|
20250115,111600,209185480,15680,15680,15720,15660,1449
|
|
20250115,111500,186466770,15680,15680,15690,15680,75
|
|
20250115,111400,185290130,15680,15740,15740,15680,484
|
|
20250115,111300,177686660,15740,15730,15750,15720,77
|
|
20250115,111200,176474780,15730,15730,15750,15720,160
|
|
20250115,111100,173957740,15720,15730,15730,15710,60
|
|
20250115,111000,173014300,15730,15720,15730,15710,41
|
|
20250115,110900,172369570,15730,15720,15740,15720,54
|
|
20250115,110800,171520160,15710,15700,15710,15700,357
|
|
20250115,110700,165915250,15690,15700,15700,15690,106
|
|
20250115,110600,164251080,15700,15700,15700,15700,8
|
|
20250115,110500,164125480,15700,15700,15700,15700,14
|
|
20250115,110400,163905680,15700,15690,15700,15690,31
|
|
20250115,110300,163419030,15700,15690,15700,15680,41
|
|
20250115,110200,162775750,15690,15660,15700,15660,26
|
|
20250115,110100,162367960,15670,15660,15670,15660,138
|
|
20250115,110000,160206870,15660,15730,15730,15630,525
|
|
20250115,105900,151991120,15680,15690,15700,15670,335
|
|
20250115,105800,146737420,15690,15730,15740,15690,256
|
|
20250115,105700,142713090,15770,15710,15770,15710,269
|
|
20250115,105600,138482000,15700,15700,15710,15700,18
|
|
20250115,105500,138199260,15700,15700,15700,15700,2
|
|
20250115,105400,138167860,15700,15710,15710,15690,12
|
|
20250115,105300,137979390,15710,15720,15720,15710,33
|
|
20250115,105200,137460660,15720,15710,15720,15710,15
|
|
20250115,105100,137224880,15710,15710,15720,15710,19
|
|
20250115,105000,136926250,15720,15690,15720,15690,77
|
|
20250115,104900,135717130,15700,15690,15700,15690,29
|
|
20250115,104800,135261850,15690,15700,15700,15690,18
|
|
20250115,104700,134979290,15690,15680,15690,15680,138
|
|
20250115,104600,132814980,15670,15660,15670,15660,4
|
|
20250115,104500,132752320,15660,15680,15680,15660,14
|
|
20250115,104400,132532830,15690,15680,15690,15680,16
|
|
20250115,104300,132281810,15680,15690,15690,15680,18
|
|
20250115,104200,131999430,15680,15680,15680,15680,3
|
|
20250115,104100,131952390,15680,15690,15690,15680,15
|
|
20250115,104000,131717060,15680,15680,15680,15680,4
|
|
20250115,103900,131654340,15690,15690,15690,15690,56
|
|
20250115,103800,130775700,15700,15690,15700,15690,17
|
|
20250115,103700,130508830,15700,15700,15700,15700,16
|
|
20250115,103600,130257630,15700,15690,15700,15690,3
|
|
20250115,103500,130210550,15690,15690,15710,15690,18
|
|
20250115,103400,129927970,15700,15700,15700,15700,1
|
|
20250115,103300,129912270,15700,15700,15710,15700,18
|
|
20250115,103200,129629530,15700,15700,15700,15700,1
|
|
20250115,103100,129613830,15710,15710,15710,15700,70
|
|
20250115,103000,128514170,15710,15700,15720,15700,274
|
|
20250115,102900,124209490,15700,15700,15700,15700,4
|
|
20250115,102800,124146690,15690,15690,15690,15690,1
|
|
20250115,102700,124131000,15700,15700,15700,15690,216
|
|
20250115,102600,120739820,15690,15690,15690,15690,2
|
|
20250115,102500,120708440,15690,15680,15690,15680,5
|
|
20250115,102400,120630010,15680,15680,15680,15680,2
|
|
20250115,102300,120598650,15690,15680,15690,15680,15
|
|
20250115,102200,120363320,15680,15680,15680,15680,3
|
|
20250115,102100,120316280,15670,15670,15670,15670,3
|
|
20250115,102000,120269270,15670,15690,15690,15660,28
|
|
20250115,101900,119830000,15700,15700,15700,15700,14
|
|
20250115,101800,119610200,15690,15690,15690,15690,6
|
|
20250115,101700,119516060,15700,15690,15700,15690,15
|
|
20250115,101600,119280580,15690,15690,15690,15690,2
|
|
20250115,101500,119249200,15690,15680,15690,15680,4
|
|
20250115,101400,119186460,15680,15680,15680,15680,2
|
|
20250115,101300,119155100,15690,15690,15690,15690,2
|
|
20250115,101200,119123720,15680,15680,15680,15670,5
|
|
20250115,101100,119045350,15710,15720,15720,15710,14
|
|
20250115,101000,118825280,15720,15680,15720,15670,141
|
|
20250115,100900,116614230,15700,15720,15740,15700,30
|
|
20250115,100800,116142700,15670,15670,15670,15670,1
|
|
20250115,100700,116127030,15730,15740,15750,15730,256
|
|
20250115,100600,112097590,15790,15720,15790,15720,93
|
|
20250115,100500,110633510,15710,15700,15710,15700,1582
|
|
20250115,100400,85796100,15700,15690,15700,15690,26
|
|
20250115,100300,85387950,15680,15670,15690,15670,3
|
|
20250115,100200,85340910,15680,15680,15680,15680,0
|
|
20250115,100100,85340910,15680,15650,15680,15650,6
|
|
20250115,100000,85246980,15650,15650,15650,15650,0
|
|
20250115,095900,85246980,15650,15680,15680,15650,32
|
|
20250115,095800,84745250,15680,15680,15690,15680,18
|
|
20250115,095700,84462860,15680,15680,15680,15680,0
|
|
20250115,095600,84462860,15680,15680,15680,15680,7
|
|
20250115,095500,84353100,15670,15670,15670,15670,2
|
|
20250115,095400,84321760,15670,15670,15670,15670,3
|
|
20250115,095300,84274750,15660,15660,15660,15660,6
|
|
20250115,095200,84180790,15650,15650,15650,15650,0
|
|
20250115,095100,84180790,15650,15650,15650,15650,3
|
|
20250115,095000,84133840,15670,15690,15690,15670,95
|
|
20250115,094900,82643480,15690,15690,15690,15690,0
|
|
20250115,094800,82643480,15690,15670,15690,15670,2
|
|
20250115,094700,82612120,15660,15690,15690,15660,3
|
|
20250115,094600,82565110,15650,15630,15660,15630,22
|
|
20250115,094500,82221200,15630,15600,15630,15600,4
|
|
20250115,094400,82158730,15590,15650,15650,15590,9
|
|
20250115,094300,82018150,15670,15650,15670,15650,18
|
|
20250115,094200,81736260,15650,15640,15650,15630,426
|
|
20250115,094100,75075150,15660,15660,15660,15660,0
|
|
20250115,094000,75075150,15660,15690,15700,15660,419
|
|
20250115,093900,68511300,15700,15670,15700,15670,7
|
|
20250115,093800,68401440,15700,15640,15700,15640,193
|
|
20250115,093700,65380930,15660,15670,15670,15660,88
|
|
20250115,093600,64002640,15660,15660,15660,15660,0
|
|
20250115,093500,64002640,15660,15660,15660,15660,1
|
|
20250115,093400,63986980,15670,15660,15670,15660,3
|
|
20250115,093300,63939980,15640,15640,15640,15640,0
|
|
20250115,093200,63939980,15640,15640,15640,15640,0
|
|
20250115,093100,63939980,15640,15640,15640,15640,1
|
|
20250115,093000,63924340,15670,15630,15670,15620,286
|
|
20250115,092900,59451800,15630,15690,15700,15620,801
|
|
20250115,092800,46914370,15690,15680,15700,15680,42
|
|
20250115,092700,46255540,15680,15680,15680,15670,53
|
|
20250115,092600,45424730,15680,15670,15680,15670,52
|
|
20250115,092500,44609730,15670,15670,15670,15670,16
|
|
20250115,092400,44359010,15670,15670,15670,15670,41
|
|
20250115,092300,43716540,15680,15680,15700,15670,176
|
|
20250115,092200,40958210,15680,15670,15680,15670,55
|
|
20250115,092100,40096280,15670,15650,15670,15650,43
|
|
20250115,092000,39422770,15650,15630,15650,15630,194
|
|
20250115,091900,36388540,15640,15630,15650,15620,149
|
|
20250115,091800,34059690,15620,15630,15630,15620,137
|
|
20250115,091700,31919590,15640,15660,15680,15640,401
|
|
20250115,091600,25646240,15650,15650,15650,15650,85
|
|
20250115,091500,24315990,15650,15650,15650,15650,72
|
|
20250115,091400,23189190,15650,15650,15650,15640,210
|
|
20250115,091300,19904100,15650,15640,15650,15640,137
|
|
20250115,091200,17761400,15640,15630,15650,15630,263
|
|
20250115,091100,13648950,15630,15630,15630,15630,14
|
|
20250115,091000,13430130,15630,15630,15630,15630,21
|
|
20250115,090900,13101900,15620,15600,15630,15600,325
|
|
20250115,090800,8030350,15600,15600,15600,15590,457
|
|
20250115,090700,904800,15600,15600,15600,15600,0
|
|
20250115,090600,904800,15600,15600,15600,15600,1
|
|
20250115,090500,889200,15600,15600,15600,15600,0
|
|
20250115,090400,889200,15600,15600,15600,15600,0
|
|
20250115,090300,889200,15600,15600,15600,15600,0
|
|
20250115,090200,889200,15600,15600,15600,15600,13
|
|
20250115,090100,686400,15600,15600,15600,15600,5
|
|
20250115,090000,608400,15600,15600,15600,15600,39
|