667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,200400,362124340,15710,15710,15710,15710,64
|
|
20250116,200300,362124340,15710,15710,15710,15710,0
|
|
20250116,200200,362124340,15710,15710,15710,15710,0
|
|
20250116,200100,362124340,15710,15710,15710,15710,0
|
|
20250116,200000,362124340,15710,15710,15710,15710,0
|
|
20250116,195900,362124340,15710,15710,15710,15710,0
|
|
20250116,195800,362124340,15710,15710,15710,15710,0
|
|
20250116,195700,362124340,15710,15710,15710,15710,0
|
|
20250116,195600,362124340,15710,15710,15710,15710,0
|
|
20250116,195500,362124340,15710,15710,15710,15710,0
|
|
20250116,195400,362124340,15710,15710,15710,15710,0
|
|
20250116,195300,362124340,15710,15710,15710,15710,0
|
|
20250116,195200,362124340,15710,15710,15710,15710,0
|
|
20250116,195100,362124340,15710,15710,15710,15710,0
|
|
20250116,195000,362124340,15710,15710,15710,15710,0
|
|
20250116,194900,362124340,15710,15710,15710,15710,0
|
|
20250116,194800,362124340,15710,15710,15710,15710,0
|
|
20250116,194700,362124340,15710,15710,15710,15710,0
|
|
20250116,194600,362124340,15710,15710,15710,15710,0
|
|
20250116,194500,362124340,15710,15710,15710,15710,0
|
|
20250116,194400,362124340,15710,15710,15710,15710,0
|
|
20250116,194300,362124340,15710,15710,15710,15710,0
|
|
20250116,194200,362124340,15710,15710,15710,15710,0
|
|
20250116,194100,362124340,15710,15710,15710,15710,0
|
|
20250116,194000,362124340,15710,15710,15710,15710,0
|
|
20250116,193900,362124340,15710,15710,15710,15710,0
|
|
20250116,193800,362124340,15710,15710,15710,15710,0
|
|
20250116,193700,362124340,15710,15710,15710,15710,0
|
|
20250116,193600,362124340,15710,15710,15710,15710,0
|
|
20250116,193500,362124340,15710,15710,15710,15710,0
|
|
20250116,193400,362124340,15710,15710,15710,15710,64
|
|
20250116,193300,362124340,15710,15710,15710,15710,0
|
|
20250116,193200,362124340,15710,15710,15710,15710,0
|
|
20250116,193100,362124340,15710,15710,15710,15710,0
|
|
20250116,193000,362124340,15710,15710,15710,15710,0
|
|
20250116,192900,362124340,15710,15710,15710,15710,0
|
|
20250116,192800,362124340,15710,15710,15710,15710,0
|
|
20250116,192700,362124340,15710,15710,15710,15710,0
|
|
20250116,192600,362124340,15710,15710,15710,15710,0
|
|
20250116,192500,362124340,15710,15710,15710,15710,0
|
|
20250116,192400,362124340,15710,15710,15710,15710,0
|
|
20250116,192300,362124340,15710,15710,15710,15710,0
|
|
20250116,192200,362124340,15710,15710,15710,15710,0
|
|
20250116,192100,362124340,15710,15710,15710,15710,0
|
|
20250116,192000,362124340,15710,15710,15710,15710,0
|
|
20250116,191900,362124340,15710,15710,15710,15710,0
|
|
20250116,191800,362124340,15710,15710,15710,15710,0
|
|
20250116,191700,362124340,15710,15710,15710,15710,0
|
|
20250116,191600,362124340,15710,15710,15710,15710,0
|
|
20250116,191500,362124340,15710,15710,15710,15710,0
|
|
20250116,191400,362124340,15710,15710,15710,15710,0
|
|
20250116,191300,362124340,15710,15710,15710,15710,0
|
|
20250116,191200,362124340,15710,15710,15710,15710,0
|
|
20250116,191100,362124340,15710,15710,15710,15710,0
|
|
20250116,191000,362124340,15710,15710,15710,15710,0
|
|
20250116,190900,362124340,15710,15710,15710,15710,0
|
|
20250116,190800,362124340,15710,15710,15710,15710,0
|
|
20250116,190700,362124340,15710,15710,15710,15710,0
|
|
20250116,190600,362124340,15710,15710,15710,15710,0
|
|
20250116,190500,362124340,15710,15710,15710,15710,0
|
|
20250116,190400,362124340,15710,15710,15710,15710,64
|
|
20250116,190300,362124340,15710,15710,15710,15710,0
|
|
20250116,190200,362124340,15710,15710,15710,15710,0
|
|
20250116,190100,362124340,15710,15710,15710,15710,0
|
|
20250116,190000,362124340,15710,15710,15710,15710,0
|
|
20250116,185900,362124340,15710,15710,15710,15710,0
|
|
20250116,185800,362124340,15710,15710,15710,15710,0
|
|
20250116,185700,362124340,15710,15710,15710,15710,0
|
|
20250116,185600,362124340,15710,15710,15710,15710,0
|
|
20250116,185500,362124340,15710,15710,15710,15710,0
|
|
20250116,185400,362124340,15710,15710,15710,15710,0
|
|
20250116,185300,362124340,15710,15710,15710,15710,0
|
|
20250116,185200,362124340,15710,15710,15710,15710,0
|
|
20250116,185100,362124340,15710,15710,15710,15710,0
|
|
20250116,185000,362124340,15710,15710,15710,15710,0
|
|
20250116,184900,362124340,15710,15710,15710,15710,0
|
|
20250116,184800,362124340,15710,15710,15710,15710,0
|
|
20250116,184700,362124340,15710,15710,15710,15710,0
|
|
20250116,184600,362124340,15710,15710,15710,15710,0
|
|
20250116,184500,362124340,15710,15710,15710,15710,0
|
|
20250116,184400,362124340,15710,15710,15710,15710,0
|
|
20250116,184300,362124340,15710,15710,15710,15710,0
|
|
20250116,184200,362124340,15710,15710,15710,15710,0
|
|
20250116,184100,362124340,15710,15710,15710,15710,0
|
|
20250116,184000,362124340,15710,15710,15710,15710,0
|
|
20250116,183900,362124340,15710,15710,15710,15710,0
|
|
20250116,183800,362124340,15710,15710,15710,15710,0
|
|
20250116,183700,362124340,15710,15710,15710,15710,0
|
|
20250116,183600,362124340,15710,15710,15710,15710,0
|
|
20250116,183500,362124340,15710,15710,15710,15710,0
|
|
20250116,183400,362124340,15710,15710,15710,15710,64
|
|
20250116,183300,362124340,15710,15710,15710,15710,0
|
|
20250116,183200,362124340,15710,15710,15710,15710,0
|
|
20250116,183100,362124340,15710,15710,15710,15710,0
|
|
20250116,183000,362124340,15710,15710,15710,15710,0
|
|
20250116,182900,362124340,15710,15710,15710,15710,0
|
|
20250116,182800,362124340,15710,15710,15710,15710,0
|
|
20250116,182700,362124340,15710,15710,15710,15710,0
|
|
20250116,182600,362124340,15710,15710,15710,15710,0
|
|
20250116,182500,362124340,15710,15710,15710,15710,0
|
|
20250116,182400,362124340,15710,15710,15710,15710,0
|
|
20250116,182300,362124340,15710,15710,15710,15710,0
|
|
20250116,182200,362124340,15710,15710,15710,15710,0
|
|
20250116,182100,362124340,15710,15710,15710,15710,0
|
|
20250116,182000,362124340,15710,15710,15710,15710,0
|
|
20250116,181900,362124340,15710,15710,15710,15710,0
|
|
20250116,181800,362124340,15710,15710,15710,15710,0
|
|
20250116,181700,362124340,15710,15710,15710,15710,0
|
|
20250116,181600,362124340,15710,15710,15710,15710,0
|
|
20250116,181500,362124340,15710,15710,15710,15710,0
|
|
20250116,181400,362124340,15710,15710,15710,15710,0
|
|
20250116,181300,362124340,15710,15710,15710,15710,0
|
|
20250116,181200,362124340,15710,15710,15710,15710,0
|
|
20250116,181100,362124340,15710,15710,15710,15710,0
|
|
20250116,181000,362124340,15710,15710,15710,15710,0
|
|
20250116,180900,362124340,15710,15710,15710,15710,0
|
|
20250116,180800,362124340,15710,15710,15710,15710,0
|
|
20250116,180700,362124340,15710,15710,15710,15710,0
|
|
20250116,180600,362124340,15710,15710,15710,15710,0
|
|
20250116,180500,362124340,15710,15710,15710,15710,0
|
|
20250116,180400,362124340,15710,15710,15710,15710,64
|
|
20250116,180300,362124340,15710,15710,15710,15710,0
|
|
20250116,180200,362124340,15710,15710,15710,15710,0
|
|
20250116,180100,362124340,15710,15710,15710,15710,0
|
|
20250116,180000,362124340,15710,15710,15710,15710,0
|
|
20250116,175900,362124340,15710,15710,15710,15710,0
|
|
20250116,175800,362124340,15710,15710,15710,15710,0
|
|
20250116,175700,362124340,15710,15710,15710,15710,0
|
|
20250116,175600,362124340,15710,15710,15710,15710,0
|
|
20250116,175500,362124340,15710,15710,15710,15710,0
|
|
20250116,175400,362124340,15710,15710,15710,15710,0
|
|
20250116,175300,362124340,15710,15710,15710,15710,0
|
|
20250116,175200,362124340,15710,15710,15710,15710,0
|
|
20250116,175100,362124340,15710,15710,15710,15710,0
|
|
20250116,175000,362124340,15710,15710,15710,15710,0
|
|
20250116,174900,362124340,15710,15710,15710,15710,0
|
|
20250116,174800,362124340,15710,15710,15710,15710,0
|
|
20250116,174700,362124340,15710,15710,15710,15710,0
|
|
20250116,174600,362124340,15710,15710,15710,15710,0
|
|
20250116,174500,362124340,15710,15710,15710,15710,0
|
|
20250116,174400,362124340,15710,15710,15710,15710,0
|
|
20250116,174300,362124340,15710,15710,15710,15710,0
|
|
20250116,174200,362124340,15710,15710,15710,15710,0
|
|
20250116,174100,362124340,15710,15710,15710,15710,0
|
|
20250116,174000,362124340,15710,15710,15710,15710,0
|
|
20250116,173900,362124340,15710,15710,15710,15710,0
|
|
20250116,173800,362124340,15710,15710,15710,15710,0
|
|
20250116,173700,362124340,15710,15710,15710,15710,0
|
|
20250116,173600,362124340,15710,15710,15710,15710,0
|
|
20250116,173500,362124340,15710,15710,15710,15710,0
|
|
20250116,173400,362124340,15710,15710,15710,15710,64
|
|
20250116,173300,362124340,15710,15710,15710,15710,0
|
|
20250116,173200,362124340,15710,15710,15710,15710,0
|
|
20250116,173100,362124340,15710,15710,15710,15710,0
|
|
20250116,173000,362124340,15710,15710,15710,15710,0
|
|
20250116,172900,362124340,15710,15710,15710,15710,0
|
|
20250116,172800,362124340,15710,15710,15710,15710,0
|
|
20250116,172700,362124340,15710,15710,15710,15710,0
|
|
20250116,172600,362124340,15710,15710,15710,15710,0
|
|
20250116,172500,362124340,15710,15710,15710,15710,0
|
|
20250116,172400,362124340,15710,15710,15710,15710,0
|
|
20250116,172300,362124340,15710,15710,15710,15710,0
|
|
20250116,172200,362124340,15710,15710,15710,15710,0
|
|
20250116,172100,362124340,15710,15710,15710,15710,0
|
|
20250116,172000,362124340,15710,15710,15710,15710,0
|
|
20250116,171900,362124340,15710,15710,15710,15710,0
|
|
20250116,171800,362124340,15710,15710,15710,15710,0
|
|
20250116,171700,362124340,15710,15710,15710,15710,0
|
|
20250116,171600,362124340,15710,15710,15710,15710,0
|
|
20250116,171500,362124340,15710,15710,15710,15710,0
|
|
20250116,171400,362124340,15710,15710,15710,15710,0
|
|
20250116,171300,362124340,15710,15710,15710,15710,0
|
|
20250116,171200,362124340,15710,15710,15710,15710,0
|
|
20250116,171100,362124340,15710,15710,15710,15710,0
|
|
20250116,171000,362124340,15710,15710,15710,15710,0
|
|
20250116,170900,362124340,15710,15710,15710,15710,0
|
|
20250116,170800,362124340,15710,15710,15710,15710,0
|
|
20250116,170700,362124340,15710,15710,15710,15710,0
|
|
20250116,170600,362124340,15710,15710,15710,15710,0
|
|
20250116,170500,362124340,15710,15710,15710,15710,0
|
|
20250116,170400,362124340,15710,15710,15710,15710,64
|
|
20250116,170300,362124340,15710,15710,15710,15710,0
|
|
20250116,170200,362124340,15710,15710,15710,15710,0
|
|
20250116,170100,362124340,15710,15710,15710,15710,0
|
|
20250116,170000,362124340,15710,15710,15710,15710,0
|
|
20250116,165900,362124340,15710,15710,15710,15710,0
|
|
20250116,165800,362124340,15710,15710,15710,15710,0
|
|
20250116,165700,362124340,15710,15710,15710,15710,0
|
|
20250116,165600,362124340,15710,15710,15710,15710,0
|
|
20250116,165500,362124340,15710,15710,15710,15710,0
|
|
20250116,165400,362124340,15710,15710,15710,15710,0
|
|
20250116,165300,362124340,15710,15710,15710,15710,0
|
|
20250116,165200,362124340,15710,15710,15710,15710,0
|
|
20250116,165100,362124340,15710,15710,15710,15710,0
|
|
20250116,165000,362124340,15710,15710,15710,15710,0
|
|
20250116,164900,362124340,15710,15710,15710,15710,0
|
|
20250116,164800,362124340,15710,15710,15710,15710,0
|
|
20250116,164700,362124340,15710,15710,15710,15710,0
|
|
20250116,164600,362124340,15710,15710,15710,15710,0
|
|
20250116,164500,362124340,15710,15710,15710,15710,0
|
|
20250116,164400,362124340,15710,15710,15710,15710,0
|
|
20250116,164300,362124340,15710,15710,15710,15710,0
|
|
20250116,164200,362124340,15710,15710,15710,15710,0
|
|
20250116,164100,362124340,15710,15710,15710,15710,0
|
|
20250116,164000,362124340,15710,15710,15710,15710,0
|
|
20250116,163900,362124340,15710,15710,15710,15710,0
|
|
20250116,163800,362124340,15710,15710,15710,15710,0
|
|
20250116,163700,362124340,15710,15710,15710,15710,0
|
|
20250116,163600,362124340,15710,15710,15710,15710,0
|
|
20250116,163500,362124340,15710,15710,15710,15710,0
|
|
20250116,163400,362124340,15710,15710,15710,15710,64
|
|
20250116,163300,362124340,15710,15710,15710,15710,0
|
|
20250116,163200,362124340,15710,15710,15710,15710,0
|
|
20250116,163100,362124340,15710,15710,15710,15710,0
|
|
20250116,163000,362124340,15710,15710,15710,15710,0
|
|
20250116,162900,362124340,15710,15710,15710,15710,0
|
|
20250116,162800,362124340,15710,15710,15710,15710,0
|
|
20250116,162700,362124340,15710,15710,15710,15710,0
|
|
20250116,162600,362124340,15710,15710,15710,15710,0
|
|
20250116,162500,362124340,15710,15710,15710,15710,0
|
|
20250116,162400,362124340,15710,15710,15710,15710,0
|
|
20250116,162300,362124340,15710,15710,15710,15710,0
|
|
20250116,162200,362124340,15710,15710,15710,15710,0
|
|
20250116,162100,362124340,15710,15710,15710,15710,0
|
|
20250116,162000,362124340,15710,15710,15710,15710,0
|
|
20250116,161900,362124340,15710,15710,15710,15710,0
|
|
20250116,161800,362124340,15710,15710,15710,15710,0
|
|
20250116,161700,362124340,15710,15710,15710,15710,0
|
|
20250116,161600,362124340,15710,15710,15710,15710,0
|
|
20250116,161500,362124340,15710,15710,15710,15710,0
|
|
20250116,161400,362124340,15710,15710,15710,15710,0
|
|
20250116,161300,362124340,15710,15710,15710,15710,0
|
|
20250116,161200,362124340,15710,15710,15710,15710,0
|
|
20250116,161100,362124340,15710,15710,15710,15710,0
|
|
20250116,161000,362124340,15710,15710,15710,15710,0
|
|
20250116,160900,362124340,15710,15710,15710,15710,0
|
|
20250116,160800,362124340,15710,15710,15710,15710,0
|
|
20250116,160700,362124340,15710,15710,15710,15710,0
|
|
20250116,160600,362124340,15710,15710,15710,15710,0
|
|
20250116,160500,362124340,15710,15710,15710,15710,0
|
|
20250116,160400,362124340,15710,15710,15710,15710,64
|
|
20250116,160300,362124340,15710,15710,15710,15710,0
|
|
20250116,160200,362124340,15710,15710,15710,15710,0
|
|
20250116,160100,362124340,15710,15710,15710,15710,0
|
|
20250116,160000,362124340,15710,15710,15710,15710,0
|
|
20250116,155900,362124340,15710,15710,15710,15710,0
|
|
20250116,155800,362124340,15710,15710,15710,15710,0
|
|
20250116,155700,362124340,15710,15710,15710,15710,0
|
|
20250116,155600,362124340,15710,15710,15710,15710,0
|
|
20250116,155500,362124340,15710,15710,15710,15710,0
|
|
20250116,155400,362124340,15710,15710,15710,15710,0
|
|
20250116,155300,362124340,15710,15710,15710,15710,0
|
|
20250116,155200,362124340,15710,15710,15710,15710,0
|
|
20250116,155100,362124340,15710,15710,15710,15710,0
|
|
20250116,155000,362124340,15710,15710,15710,15710,0
|
|
20250116,154900,362124340,15710,15710,15710,15710,0
|
|
20250116,154800,362124340,15710,15710,15710,15710,0
|
|
20250116,154700,362124340,15710,15710,15710,15710,0
|
|
20250116,154600,362124340,15710,15710,15710,15710,0
|
|
20250116,154500,362124340,15710,15710,15710,15710,0
|
|
20250116,154400,362124340,15710,15710,15710,15710,0
|
|
20250116,154300,362124340,15710,15710,15710,15710,0
|
|
20250116,154200,362124340,15710,15710,15710,15710,0
|
|
20250116,154100,362124340,15710,15710,15710,15710,0
|
|
20250116,154000,362124340,15710,15710,15710,15710,0
|
|
20250116,153900,362124340,15710,15710,15710,15710,0
|
|
20250116,153800,362124340,15710,15710,15710,15710,0
|
|
20250116,153700,362124340,15710,15710,15710,15710,0
|
|
20250116,153600,362124340,15710,15710,15710,15710,0
|
|
20250116,153500,362124340,15710,15710,15710,15710,0
|
|
20250116,153400,362124340,15710,15710,15710,15710,64
|
|
20250116,153300,362124340,15710,15710,15710,15710,0
|
|
20250116,153200,362124340,15710,15710,15710,15710,0
|
|
20250116,153100,362124340,15710,15710,15710,15710,0
|
|
20250116,153000,362124340,15710,15710,15710,15710,64
|
|
20250116,152900,361118900,15700,15700,15700,15700,0
|
|
20250116,152800,361118900,15700,15700,15700,15700,0
|
|
20250116,152700,361118900,15700,15700,15700,15700,0
|
|
20250116,152600,361118900,15700,15700,15700,15700,0
|
|
20250116,152500,361118900,15700,15700,15700,15700,0
|
|
20250116,152400,361118900,15700,15700,15700,15700,0
|
|
20250116,152300,361118900,15700,15700,15700,15700,0
|
|
20250116,152200,361118900,15700,15700,15700,15700,0
|
|
20250116,152100,361118900,15700,15700,15700,15700,0
|
|
20250116,152000,361118900,15700,15700,15700,15700,0
|
|
20250116,151900,361118900,15700,15700,15700,15690,18
|
|
20250116,151800,360836320,15710,15710,15710,15710,0
|
|
20250116,151700,360836320,15710,15690,15710,15690,2
|
|
20250116,151600,360804920,15710,15660,15720,15660,8
|
|
20250116,151500,360679430,15650,15650,15650,15650,2
|
|
20250116,151400,360648130,15660,15650,15660,15650,305
|
|
20250116,151300,355873600,15650,15680,15680,15650,634
|
|
20250116,151200,345949670,15710,15710,15710,15710,0
|
|
20250116,151100,345949670,15710,15710,15710,15710,0
|
|
20250116,151000,345949670,15710,15710,15710,15710,0
|
|
20250116,150900,345949670,15710,15700,15710,15660,319
|
|
20250116,150800,340943600,15710,15680,15720,15680,483
|
|
20250116,150700,333360510,15670,15670,15670,15670,22
|
|
20250116,150600,333015770,15670,15670,15670,15670,7
|
|
20250116,150500,332906080,15660,15660,15660,15660,0
|
|
20250116,150400,332906080,15660,15660,15660,15660,0
|
|
20250116,150300,332906080,15660,15660,15660,15660,1
|
|
20250116,150200,332890420,15660,15660,15660,15660,0
|
|
20250116,150100,332890420,15660,15660,15660,15660,0
|
|
20250116,150000,332890420,15660,15660,15660,15660,1
|
|
20250116,145900,332874760,15660,15660,15660,15660,0
|
|
20250116,145800,332874760,15660,15660,15660,15660,0
|
|
20250116,145700,332874760,15660,15670,15670,15660,5
|
|
20250116,145600,332796450,15680,15680,15680,15670,30
|
|
20250116,145500,332326110,15690,15680,15690,15680,30
|
|
20250116,145400,331855420,15680,15670,15680,15670,25
|
|
20250116,145300,331463460,15670,15670,15670,15670,0
|
|
20250116,145200,331463460,15670,15670,15670,15670,0
|
|
20250116,145100,331463460,15670,15670,15670,15670,0
|
|
20250116,145000,331463460,15670,15670,15670,15670,0
|
|
20250116,144900,331463460,15670,15670,15670,15670,0
|
|
20250116,144800,331463460,15670,15670,15670,15670,0
|
|
20250116,144700,331463460,15670,15670,15670,15670,0
|
|
20250116,144600,331463460,15670,15670,15670,15670,0
|
|
20250116,144500,331463460,15670,15670,15670,15670,0
|
|
20250116,144400,331463460,15670,15670,15670,15670,219
|
|
20250116,144300,328031730,15670,15670,15670,15670,0
|
|
20250116,144200,328031730,15670,15670,15670,15670,0
|
|
20250116,144100,328031730,15670,15670,15670,15670,0
|
|
20250116,144000,328031730,15670,15670,15670,15670,6
|
|
20250116,143900,327937710,15670,15670,15670,15670,0
|
|
20250116,143800,327937710,15670,15670,15670,15670,0
|
|
20250116,143700,327937710,15670,15670,15670,15670,0
|
|
20250116,143600,327937710,15670,15660,15670,15660,16
|
|
20250116,143500,327687140,15680,15680,15680,15680,1
|
|
20250116,143400,327671460,15690,15690,15690,15690,0
|
|
20250116,143300,327671460,15690,15690,15690,15690,0
|
|
20250116,143200,327671460,15690,15690,15690,15690,0
|
|
20250116,143100,327671460,15690,15650,15690,15650,106
|
|
20250116,143000,326011500,15660,15650,15660,15650,627
|
|
20250116,142900,316198600,15650,15650,15650,15650,0
|
|
20250116,142800,316198600,15650,15650,15650,15650,0
|
|
20250116,142700,316198600,15650,15650,15650,15650,0
|
|
20250116,142600,316198600,15650,15650,15650,15650,0
|
|
20250116,142500,316198600,15650,15650,15650,15650,0
|
|
20250116,142400,316198600,15650,15700,15700,15650,676
|
|
20250116,142300,305617810,15720,15720,15720,15720,0
|
|
20250116,142200,305617810,15720,15720,15720,15720,0
|
|
20250116,142100,305617810,15720,15720,15720,15720,0
|
|
20250116,142000,305617810,15720,15720,15720,15720,0
|
|
20250116,141900,305617810,15720,15720,15720,15720,0
|
|
20250116,141800,305617810,15720,15710,15720,15710,3
|
|
20250116,141700,305570660,15720,15700,15730,15700,8
|
|
20250116,141600,305444920,15720,15690,15730,15690,9
|
|
20250116,141500,305303470,15720,15720,15720,15720,1
|
|
20250116,141400,305287750,15710,15690,15710,15690,349
|
|
20250116,141300,299807630,15690,15690,15690,15690,0
|
|
20250116,141200,299807630,15690,15690,15690,15690,0
|
|
20250116,141100,299807630,15690,15690,15690,15690,0
|
|
20250116,141000,299807630,15690,15690,15690,15690,0
|
|
20250116,140900,299807630,15690,15690,15690,15690,0
|
|
20250116,140800,299807630,15690,15690,15690,15690,0
|
|
20250116,140700,299807630,15690,15690,15690,15690,1
|
|
20250116,140600,299791940,15660,15660,15660,15660,1
|
|
20250116,140500,299776280,15660,15660,15660,15660,5
|
|
20250116,140400,299697980,15660,15660,15660,15660,15
|
|
20250116,140300,299463080,15650,15650,15650,15650,1
|
|
20250116,140200,299447430,15660,15660,15670,15660,285
|
|
20250116,140100,294982980,15670,15690,15690,15670,10
|
|
20250116,140000,294826220,15700,15730,15740,15700,532
|
|
20250116,135900,286473550,15720,15710,15720,15710,48
|
|
20250116,135800,285719450,15720,15720,15720,15720,5
|
|
20250116,135700,285640850,15720,15720,15730,15720,15
|
|
20250116,135600,285405040,15720,15720,15720,15720,5
|
|
20250116,135500,285326440,15730,15700,15740,15700,8
|
|
20250116,135400,285200700,15700,15700,15700,15700,0
|
|
20250116,135300,285200700,15700,15700,15700,15700,0
|
|
20250116,135200,285200700,15700,15690,15700,15690,37
|
|
20250116,135100,284619970,15690,15670,15690,15670,5
|
|
20250116,135000,284541560,15660,15660,15660,15660,3
|
|
20250116,134900,284494580,15660,15660,15660,15660,29
|
|
20250116,134800,284040440,15660,15660,15660,15660,29
|
|
20250116,134700,283586300,15660,15660,15660,15660,19
|
|
20250116,134600,283288760,15660,15660,15670,15650,159
|
|
20250116,134500,280797550,15660,15680,15690,15650,311
|
|
20250116,134400,275921460,15680,15740,15740,15680,527
|
|
20250116,134300,267647180,15720,15700,15740,15690,44
|
|
20250116,134200,266956030,15710,15690,15740,15690,35
|
|
20250116,134100,266406280,15680,15680,15720,15680,46
|
|
20250116,134000,265684610,15680,15680,15680,15680,27
|
|
20250116,133900,265261250,15680,15680,15680,15680,22
|
|
20250116,133800,264916290,15680,15700,15700,15680,30
|
|
20250116,133700,264445870,15690,15680,15690,15680,31
|
|
20250116,133600,263959660,15680,15680,15680,15680,28
|
|
20250116,133500,263520620,15680,15690,15690,15680,26
|
|
20250116,133400,263112820,15670,15700,15700,15670,15
|
|
20250116,133300,262877740,15660,15650,15700,15650,2000
|
|
20250116,133200,231492380,15650,15650,15650,15640,461
|
|
20250116,133100,224277930,15650,15660,15670,15650,52
|
|
20250116,133000,223463510,15670,15680,15680,15670,9
|
|
20250116,132900,223322410,15700,15700,15700,15700,0
|
|
20250116,132800,223322410,15700,15700,15700,15700,0
|
|
20250116,132700,223322410,15700,15660,15700,15650,141
|
|
20250116,132600,221114290,15650,15690,15690,15650,456
|
|
20250116,132500,213974470,15700,15700,15700,15690,15
|
|
20250116,132400,213739030,15700,15680,15700,15680,22
|
|
20250116,132300,213393950,15670,15670,15670,15670,0
|
|
20250116,132200,213393950,15670,15660,15670,15660,3
|
|
20250116,132100,213346960,15650,15650,15650,15650,0
|
|
20250116,132000,213346960,15650,15650,15650,15650,0
|
|
20250116,131900,213346960,15650,15650,15650,15650,118
|
|
20250116,131800,211500260,15640,15640,15640,15640,0
|
|
20250116,131700,211500260,15640,15640,15640,15640,137
|
|
20250116,131600,209357580,15630,15630,15630,15630,0
|
|
20250116,131500,209357580,15630,15630,15630,15630,0
|
|
20250116,131400,209357580,15630,15630,15630,15630,0
|
|
20250116,131300,209357580,15630,15630,15630,15630,0
|
|
20250116,131200,209357580,15630,15630,15630,15630,0
|
|
20250116,131100,209357580,15630,15630,15630,15630,10
|
|
20250116,131000,209201280,15630,15630,15630,15630,34
|
|
20250116,130900,208669860,15630,15630,15630,15630,0
|
|
20250116,130800,208669860,15630,15630,15630,15630,3
|
|
20250116,130700,208622970,15620,15620,15620,15620,0
|
|
20250116,130600,208622970,15620,15620,15620,15620,0
|
|
20250116,130500,208622970,15620,15620,15620,15620,260
|
|
20250116,130400,204561770,15610,15610,15610,15610,2
|
|
20250116,130300,204530550,15630,15670,15670,15630,565
|
|
20250116,130200,195692380,15670,15660,15680,15660,3
|
|
20250116,130100,195645370,15680,15630,15680,15630,10
|
|
20250116,130000,195488890,15630,15630,15630,15630,0
|
|
20250116,125900,195488890,15630,15630,15630,15630,0
|
|
20250116,125800,195488890,15630,15630,15630,15630,0
|
|
20250116,125700,195488890,15630,15610,15640,15610,501
|
|
20250116,125600,187658820,15600,15600,15600,15600,0
|
|
20250116,125500,187658820,15600,15600,15600,15600,1
|
|
20250116,125400,187643220,15610,15610,15610,15610,0
|
|
20250116,125300,187643220,15610,15610,15610,15610,0
|
|
20250116,125200,187643220,15610,15610,15610,15610,0
|
|
20250116,125100,187643220,15610,15610,15610,15610,0
|
|
20250116,125000,187643220,15610,15610,15610,15610,0
|
|
20250116,124900,187643220,15610,15610,15610,15610,0
|
|
20250116,124800,187643220,15610,15610,15610,15610,0
|
|
20250116,124700,187643220,15610,15610,15610,15610,0
|
|
20250116,124600,187643220,15610,15610,15610,15610,0
|
|
20250116,124500,187643220,15610,15610,15610,15610,66
|
|
20250116,124400,186612960,15620,15620,15620,15620,2
|
|
20250116,124300,186581720,15620,15620,15620,15620,0
|
|
20250116,124200,186581720,15620,15620,15620,15620,0
|
|
20250116,124100,186581720,15620,15620,15620,15620,0
|
|
20250116,124000,186581720,15620,15620,15620,15620,0
|
|
20250116,123900,186581720,15620,15620,15620,15620,0
|
|
20250116,123800,186581720,15620,15620,15620,15620,0
|
|
20250116,123700,186581720,15620,15620,15620,15620,0
|
|
20250116,123600,186581720,15620,15620,15620,15620,0
|
|
20250116,123500,186581720,15620,15620,15620,15620,45
|
|
20250116,123400,185878820,15610,15610,15610,15610,0
|
|
20250116,123300,185878820,15610,15610,15610,15610,0
|
|
20250116,123200,185878820,15610,15610,15610,15610,7
|
|
20250116,123100,185769550,15620,15620,15620,15620,0
|
|
20250116,123000,185769550,15620,15620,15620,15620,0
|
|
20250116,122900,185769550,15620,15620,15620,15620,0
|
|
20250116,122800,185769550,15620,15620,15620,15620,5
|
|
20250116,122700,185691450,15610,15610,15610,15610,0
|
|
20250116,122600,185691450,15610,15610,15610,15610,0
|
|
20250116,122500,185691450,15610,15610,15610,15610,0
|
|
20250116,122400,185691450,15610,15610,15610,15610,0
|
|
20250116,122300,185691450,15610,15610,15610,15610,23
|
|
20250116,122200,185332420,15610,15610,15610,15610,31
|
|
20250116,122100,184848510,15600,15600,15600,15600,0
|
|
20250116,122000,184848510,15600,15600,15600,15600,0
|
|
20250116,121900,184848510,15600,15600,15600,15600,1
|
|
20250116,121800,184832910,15610,15610,15610,15610,0
|
|
20250116,121700,184832910,15610,15610,15610,15610,0
|
|
20250116,121600,184832910,15610,15610,15610,15610,0
|
|
20250116,121500,184832910,15610,15610,15610,15610,0
|
|
20250116,121400,184832910,15610,15610,15610,15610,0
|
|
20250116,121300,184832910,15610,15610,15610,15610,0
|
|
20250116,121200,184832910,15610,15610,15610,15610,0
|
|
20250116,121100,184832910,15610,15610,15610,15610,0
|
|
20250116,121000,184832910,15610,15610,15610,15610,14
|
|
20250116,120900,184614370,15600,15600,15600,15600,0
|
|
20250116,120800,184614370,15600,15600,15600,15600,0
|
|
20250116,120700,184614370,15600,15600,15600,15600,1
|
|
20250116,120600,184598770,15600,15600,15600,15600,0
|
|
20250116,120500,184598770,15600,15600,15600,15600,0
|
|
20250116,120400,184598770,15600,15600,15600,15600,0
|
|
20250116,120300,184598770,15600,15600,15600,15600,0
|
|
20250116,120200,184598770,15600,15600,15600,15600,1
|
|
20250116,120100,184583170,15600,15600,15600,15600,0
|
|
20250116,120000,184583170,15600,15600,15600,15600,0
|
|
20250116,115900,184583170,15600,15600,15600,15600,0
|
|
20250116,115800,184583170,15600,15600,15600,15600,0
|
|
20250116,115700,184583170,15600,15600,15600,15600,0
|
|
20250116,115600,184583170,15600,15600,15600,15600,0
|
|
20250116,115500,184583170,15600,15600,15600,15600,1
|
|
20250116,115400,184567570,15610,15610,15610,15610,0
|
|
20250116,115300,184567570,15610,15600,15610,15600,465
|
|
20250116,115200,177313560,15600,15600,15600,15600,15
|
|
20250116,115100,177079560,15610,15610,15610,15610,0
|
|
20250116,115000,177079560,15610,15650,15650,15610,360
|
|
20250116,114900,171454470,15610,15590,15650,15590,347
|
|
20250116,114800,166042130,15590,15600,15600,15590,86
|
|
20250116,114700,164701110,15600,15580,15600,15580,237
|
|
20250116,114600,161006590,15590,15600,15600,15590,91
|
|
20250116,114500,159587660,15610,15610,15610,15610,0
|
|
20250116,114400,159587660,15610,15640,15640,15610,500
|
|
20250116,114300,151781070,15650,15620,15700,15620,208
|
|
20250116,114200,148526740,15620,15620,15620,15620,7
|
|
20250116,114100,148417400,15620,15610,15620,15610,48
|
|
20250116,114000,147668090,15610,15620,15620,15610,105
|
|
20250116,113900,146029030,15610,15600,15610,15600,6
|
|
20250116,113800,145935380,15610,15610,15610,15610,0
|
|
20250116,113700,145935380,15610,15610,15610,15610,25
|
|
20250116,113600,145545130,15620,15620,15620,15620,4
|
|
20250116,113500,145482650,15620,15620,15620,15620,8
|
|
20250116,113400,145357690,15610,15620,15620,15610,14
|
|
20250116,113300,145139020,15620,15620,15620,15620,17
|
|
20250116,113200,144873480,15610,15610,15610,15610,1
|
|
20250116,113100,144857870,15620,15620,15620,15620,0
|
|
20250116,113000,144857870,15620,15610,15620,15610,3
|
|
20250116,112900,144811030,15610,15610,15610,15610,50
|
|
20250116,112800,144030530,15610,15610,15610,15610,2
|
|
20250116,112700,143999310,15600,15600,15600,15600,26
|
|
20250116,112600,143593710,15610,15600,15610,15600,74
|
|
20250116,112500,142438590,15610,15610,15610,15600,69
|
|
20250116,112400,141361630,15610,15600,15610,15600,9
|
|
20250116,112300,141221150,15600,15600,15600,15600,0
|
|
20250116,112200,141221150,15600,15600,15600,15600,0
|
|
20250116,112100,141221150,15600,15590,15600,15590,354
|
|
20250116,112000,135702250,15590,15600,15600,15590,17
|
|
20250116,111900,135437160,15610,15610,15610,15610,6
|
|
20250116,111800,135343500,15640,15650,15660,15620,507
|
|
20250116,111700,127422260,15650,15640,15650,15640,43
|
|
20250116,111600,126749690,15640,15640,15640,15640,3
|
|
20250116,111500,126702770,15630,15630,15640,15620,30
|
|
20250116,111400,126233920,15630,15630,15630,15630,3
|
|
20250116,111300,126187030,15630,15630,15630,15630,0
|
|
20250116,111200,126187030,15630,15630,15630,15630,3
|
|
20250116,111100,126140140,15630,15610,15650,15610,60
|
|
20250116,111000,125203370,15620,15610,15620,15600,144
|
|
20250116,110900,122956790,15600,15600,15600,15600,1
|
|
20250116,110800,122941190,15610,15610,15610,15610,0
|
|
20250116,110700,122941190,15610,15630,15630,15610,14
|
|
20250116,110600,122722390,15640,15640,15640,15640,2
|
|
20250116,110500,122691110,15640,15640,15640,15640,15
|
|
20250116,110400,122456510,15640,15650,15650,15640,6
|
|
20250116,110300,122362650,15650,15660,15700,15640,479
|
|
20250116,110200,114862420,15650,15650,15650,15650,246
|
|
20250116,110100,111012520,15650,15650,15650,15630,18
|
|
20250116,110000,110730980,15630,15620,15650,15620,9
|
|
20250116,105900,110590260,15630,15600,15650,15590,513
|
|
20250116,105800,102587250,15600,15570,15600,15570,859
|
|
20250116,105700,89192340,15560,15560,15560,15560,0
|
|
20250116,105600,89192340,15560,15560,15560,15560,6
|
|
20250116,105500,89098980,15570,15570,15570,15570,1
|
|
20250116,105400,89083410,15570,15570,15570,15570,0
|
|
20250116,105300,89083410,15570,15570,15570,15570,35
|
|
20250116,105200,88538460,15580,15560,15580,15560,30
|
|
20250116,105100,88071090,15560,15560,15560,15560,0
|
|
20250116,105000,88071090,15560,15560,15560,15560,0
|
|
20250116,104900,88071090,15560,15560,15560,15560,1
|
|
20250116,104800,88055530,15560,15560,15560,15560,0
|
|
20250116,104700,88055530,15560,15560,15560,15560,0
|
|
20250116,104600,88055530,15560,15560,15560,15560,0
|
|
20250116,104500,88055530,15560,15560,15560,15560,1
|
|
20250116,104400,88039970,15550,15550,15550,15550,1
|
|
20250116,104300,88024420,15550,15550,15550,15550,0
|
|
20250116,104200,88024420,15550,15550,15550,15550,0
|
|
20250116,104100,88024420,15550,15550,15550,15550,1
|
|
20250116,104000,88008870,15550,15550,15550,15550,4
|
|
20250116,103900,87946670,15550,15550,15550,15550,0
|
|
20250116,103800,87946670,15550,15560,15560,15550,338
|
|
20250116,103700,82690310,15560,15560,15560,15560,0
|
|
20250116,103600,82690310,15560,15570,15570,15560,13
|
|
20250116,103500,82487910,15570,15570,15570,15570,0
|
|
20250116,103400,82487910,15570,15570,15570,15570,0
|
|
20250116,103300,82487910,15570,15570,15570,15570,1
|
|
20250116,103200,82472340,15570,15570,15570,15570,0
|
|
20250116,103100,82472340,15570,15570,15570,15570,0
|
|
20250116,103000,82472340,15570,15570,15570,15570,1
|
|
20250116,102900,82456770,15570,15570,15570,15570,15
|
|
20250116,102800,82223220,15600,15600,15600,15600,0
|
|
20250116,102700,82223220,15600,15600,15600,15600,1
|
|
20250116,102600,82207620,15580,15600,15600,15580,54
|
|
20250116,102500,81366090,15600,15600,15600,15600,1
|
|
20250116,102400,81350490,15600,15600,15600,15600,0
|
|
20250116,102300,81350490,15600,15600,15600,15600,0
|
|
20250116,102200,81350490,15600,15600,15600,15600,1
|
|
20250116,102100,81334890,15610,15610,15610,15610,3
|
|
20250116,102000,81288060,15610,15600,15610,15600,3
|
|
20250116,101900,81241240,15600,15600,15600,15600,0
|
|
20250116,101800,81241240,15600,15600,15600,15600,0
|
|
20250116,101700,81241240,15600,15590,15600,15590,14
|
|
20250116,101600,81022880,15590,15590,15600,15590,5
|
|
20250116,101500,80944920,15600,15560,15600,15560,165
|
|
20250116,101400,78377480,15540,15540,15540,15540,0
|
|
20250116,101300,78377480,15540,15530,15540,15530,94
|
|
20250116,101200,76917640,15530,15520,15540,15520,888
|
|
20250116,101100,63124970,15520,15540,15540,15520,141
|
|
20250116,101000,60935440,15550,15560,15560,15550,79
|
|
20250116,100900,59706850,15550,15550,15550,15550,0
|
|
20250116,100800,59706850,15550,15550,15550,15550,0
|
|
20250116,100700,59706850,15550,15550,15550,15550,0
|
|
20250116,100600,59706850,15550,15550,15550,15550,6
|
|
20250116,100500,59613550,15560,15560,15560,15560,0
|
|
20250116,100400,59613550,15560,15560,15560,15560,0
|
|
20250116,100300,59613550,15560,15560,15560,15560,3
|
|
20250116,100200,59566870,15550,15560,15560,15550,10
|
|
20250116,100100,59411280,15560,15560,15560,15560,25
|
|
20250116,100000,59022280,15560,15560,15560,15560,25
|
|
20250116,095900,58633280,15560,15560,15560,15560,1
|
|
20250116,095800,58617720,15570,15570,15570,15570,99
|
|
20250116,095700,57076290,15570,15580,15580,15570,69
|
|
20250116,095600,56001620,15590,15590,15590,15590,31
|
|
20250116,095500,55518330,15590,15590,15590,15590,0
|
|
20250116,095400,55518330,15590,15590,15590,15590,1
|
|
20250116,095300,55502740,15600,15600,15600,15600,8
|
|
20250116,095200,55377940,15590,15590,15590,15590,1
|
|
20250116,095100,55362350,15590,15590,15590,15590,0
|
|
20250116,095000,55362350,15590,15590,15590,15590,1
|
|
20250116,094900,55346760,15600,15600,15600,15600,46
|
|
20250116,094800,54629160,15600,15600,15600,15600,1
|
|
20250116,094700,54613560,15600,15600,15600,15600,0
|
|
20250116,094600,54613560,15600,15600,15600,15600,0
|
|
20250116,094500,54613560,15600,15600,15600,15600,1
|
|
20250116,094400,54597960,15610,15640,15640,15610,657
|
|
20250116,094300,44337650,15650,15650,15650,15650,60
|
|
20250116,094200,43398650,15650,15650,15650,15650,0
|
|
20250116,094100,43398650,15650,15650,15650,15650,0
|
|
20250116,094000,43398650,15650,15650,15650,15650,34
|
|
20250116,093900,42866550,15660,15660,15660,15660,0
|
|
20250116,093800,42866550,15660,15660,15660,15660,0
|
|
20250116,093700,42866550,15660,15660,15660,15660,0
|
|
20250116,093600,42866550,15660,15660,15660,15660,0
|
|
20250116,093500,42866550,15660,15660,15660,15660,0
|
|
20250116,093400,42866550,15660,15660,15660,15660,0
|
|
20250116,093300,42866550,15660,15700,15700,15660,242
|
|
20250116,093200,39074140,15700,15700,15700,15700,0
|
|
20250116,093100,39074140,15700,15700,15700,15700,0
|
|
20250116,093000,39074140,15700,15700,15700,15700,0
|
|
20250116,092900,39074140,15700,15700,15700,15700,0
|
|
20250116,092800,39074140,15700,15700,15700,15700,0
|
|
20250116,092700,39074140,15700,15700,15700,15700,1
|
|
20250116,092600,39058440,15710,15710,15710,15710,0
|
|
20250116,092500,39058440,15710,15710,15710,15710,0
|
|
20250116,092400,39058440,15710,15700,15710,15700,10
|
|
20250116,092300,38901350,15720,15700,15720,15700,2
|
|
20250116,092200,38869930,15740,15740,15740,15740,0
|
|
20250116,092100,38869930,15740,15730,15740,15730,2
|
|
20250116,092000,38838460,15710,15710,15710,15710,212
|
|
20250116,091900,35507940,15660,15660,15660,15660,0
|
|
20250116,091800,35507940,15660,15660,15660,15660,0
|
|
20250116,091700,35507940,15660,15660,15660,15660,128
|
|
20250116,091600,33503460,15710,15710,15710,15710,0
|
|
20250116,091500,33503460,15710,15710,15710,15710,0
|
|
20250116,091400,33503460,15710,15750,15750,15710,1031
|
|
20250116,091300,17269310,15770,15770,15770,15770,0
|
|
20250116,091200,17269310,15770,15770,15770,15770,0
|
|
20250116,091100,17269310,15770,15770,15770,15770,50
|
|
20250116,091000,16480810,15770,15720,15770,15720,243
|
|
20250116,090900,12651360,15760,15770,15770,15760,61
|
|
20250116,090800,11689970,15770,15770,15770,15770,0
|
|
20250116,090700,11689970,15770,15770,15770,15770,0
|
|
20250116,090600,11689970,15770,15750,15770,15680,564
|
|
20250116,090500,2802900,15750,15750,15750,15750,0
|
|
20250116,090400,2802900,15750,15750,15750,15750,0
|
|
20250116,090300,2802900,15750,15750,15750,15750,0
|
|
20250116,090200,2802900,15750,15750,15750,15750,0
|
|
20250116,090100,2802900,15750,15750,15750,15750,34
|
|
20250116,090000,2267400,15780,15600,15780,15600,143
|