668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250120,200500,251677150,15830,15830,15830,15830,151
|
|
20250120,200400,251677150,15830,15830,15830,15830,0
|
|
20250120,200300,251677150,15830,15830,15830,15830,0
|
|
20250120,200200,251677150,15830,15830,15830,15830,0
|
|
20250120,200100,251677150,15830,15830,15830,15830,0
|
|
20250120,200000,251677150,15830,15830,15830,15830,0
|
|
20250120,195900,251677150,15830,15830,15830,15830,0
|
|
20250120,195800,251677150,15830,15830,15830,15830,0
|
|
20250120,195700,251677150,15830,15830,15830,15830,0
|
|
20250120,195600,251677150,15830,15830,15830,15830,0
|
|
20250120,195500,251677150,15830,15830,15830,15830,0
|
|
20250120,195400,251677150,15830,15830,15830,15830,0
|
|
20250120,195300,251677150,15830,15830,15830,15830,0
|
|
20250120,195200,251677150,15830,15830,15830,15830,0
|
|
20250120,195100,251677150,15830,15830,15830,15830,0
|
|
20250120,195000,251677150,15830,15830,15830,15830,0
|
|
20250120,194900,251677150,15830,15830,15830,15830,0
|
|
20250120,194800,251677150,15830,15830,15830,15830,0
|
|
20250120,194700,251677150,15830,15830,15830,15830,0
|
|
20250120,194600,251677150,15830,15830,15830,15830,0
|
|
20250120,194500,251677150,15830,15830,15830,15830,0
|
|
20250120,194400,251677150,15830,15830,15830,15830,0
|
|
20250120,194300,251677150,15830,15830,15830,15830,0
|
|
20250120,194200,251677150,15830,15830,15830,15830,0
|
|
20250120,194100,251677150,15830,15830,15830,15830,0
|
|
20250120,194000,251677150,15830,15830,15830,15830,0
|
|
20250120,193900,251677150,15830,15830,15830,15830,0
|
|
20250120,193800,251677150,15830,15830,15830,15830,0
|
|
20250120,193700,251677150,15830,15830,15830,15830,0
|
|
20250120,193600,251677150,15830,15830,15830,15830,0
|
|
20250120,193500,251677150,15830,15830,15830,15830,151
|
|
20250120,193400,251677150,15830,15830,15830,15830,0
|
|
20250120,193300,251677150,15830,15830,15830,15830,0
|
|
20250120,193200,251677150,15830,15830,15830,15830,0
|
|
20250120,193100,251677150,15830,15830,15830,15830,0
|
|
20250120,193000,251677150,15830,15830,15830,15830,0
|
|
20250120,192900,251677150,15830,15830,15830,15830,0
|
|
20250120,192800,251677150,15830,15830,15830,15830,0
|
|
20250120,192700,251677150,15830,15830,15830,15830,0
|
|
20250120,192600,251677150,15830,15830,15830,15830,0
|
|
20250120,192500,251677150,15830,15830,15830,15830,0
|
|
20250120,192400,251677150,15830,15830,15830,15830,0
|
|
20250120,192300,251677150,15830,15830,15830,15830,0
|
|
20250120,192200,251677150,15830,15830,15830,15830,0
|
|
20250120,192100,251677150,15830,15830,15830,15830,0
|
|
20250120,192000,251677150,15830,15830,15830,15830,0
|
|
20250120,191900,251677150,15830,15830,15830,15830,0
|
|
20250120,191800,251677150,15830,15830,15830,15830,0
|
|
20250120,191700,251677150,15830,15830,15830,15830,0
|
|
20250120,191600,251677150,15830,15830,15830,15830,0
|
|
20250120,191500,251677150,15830,15830,15830,15830,0
|
|
20250120,191400,251677150,15830,15830,15830,15830,0
|
|
20250120,191300,251677150,15830,15830,15830,15830,0
|
|
20250120,191200,251677150,15830,15830,15830,15830,0
|
|
20250120,191100,251677150,15830,15830,15830,15830,0
|
|
20250120,191000,251677150,15830,15830,15830,15830,0
|
|
20250120,190900,251677150,15830,15830,15830,15830,0
|
|
20250120,190800,251677150,15830,15830,15830,15830,0
|
|
20250120,190700,251677150,15830,15830,15830,15830,0
|
|
20250120,190600,251677150,15830,15830,15830,15830,0
|
|
20250120,190500,251677150,15830,15830,15830,15830,151
|
|
20250120,190400,251677150,15830,15830,15830,15830,0
|
|
20250120,190300,251677150,15830,15830,15830,15830,0
|
|
20250120,190200,251677150,15830,15830,15830,15830,0
|
|
20250120,190100,251677150,15830,15830,15830,15830,0
|
|
20250120,190000,251677150,15830,15830,15830,15830,0
|
|
20250120,185900,251677150,15830,15830,15830,15830,0
|
|
20250120,185800,251677150,15830,15830,15830,15830,0
|
|
20250120,185700,251677150,15830,15830,15830,15830,0
|
|
20250120,185600,251677150,15830,15830,15830,15830,0
|
|
20250120,185500,251677150,15830,15830,15830,15830,0
|
|
20250120,185400,251677150,15830,15830,15830,15830,0
|
|
20250120,185300,251677150,15830,15830,15830,15830,0
|
|
20250120,185200,251677150,15830,15830,15830,15830,0
|
|
20250120,185100,251677150,15830,15830,15830,15830,0
|
|
20250120,185000,251677150,15830,15830,15830,15830,0
|
|
20250120,184900,251677150,15830,15830,15830,15830,0
|
|
20250120,184800,251677150,15830,15830,15830,15830,0
|
|
20250120,184700,251677150,15830,15830,15830,15830,0
|
|
20250120,184600,251677150,15830,15830,15830,15830,0
|
|
20250120,184500,251677150,15830,15830,15830,15830,0
|
|
20250120,184400,251677150,15830,15830,15830,15830,0
|
|
20250120,184300,251677150,15830,15830,15830,15830,0
|
|
20250120,184200,251677150,15830,15830,15830,15830,0
|
|
20250120,184100,251677150,15830,15830,15830,15830,0
|
|
20250120,184000,251677150,15830,15830,15830,15830,0
|
|
20250120,183900,251677150,15830,15830,15830,15830,0
|
|
20250120,183800,251677150,15830,15830,15830,15830,0
|
|
20250120,183700,251677150,15830,15830,15830,15830,0
|
|
20250120,183600,251677150,15830,15830,15830,15830,0
|
|
20250120,183500,251677150,15830,15830,15830,15830,151
|
|
20250120,183400,251677150,15830,15830,15830,15830,0
|
|
20250120,183300,251677150,15830,15830,15830,15830,0
|
|
20250120,183200,251677150,15830,15830,15830,15830,0
|
|
20250120,183100,251677150,15830,15830,15830,15830,0
|
|
20250120,183000,251677150,15830,15830,15830,15830,0
|
|
20250120,182900,251677150,15830,15830,15830,15830,0
|
|
20250120,182800,251677150,15830,15830,15830,15830,0
|
|
20250120,182700,251677150,15830,15830,15830,15830,0
|
|
20250120,182600,251677150,15830,15830,15830,15830,0
|
|
20250120,182500,251677150,15830,15830,15830,15830,0
|
|
20250120,182400,251677150,15830,15830,15830,15830,0
|
|
20250120,182300,251677150,15830,15830,15830,15830,0
|
|
20250120,182200,251677150,15830,15830,15830,15830,0
|
|
20250120,182100,251677150,15830,15830,15830,15830,0
|
|
20250120,182000,251677150,15830,15830,15830,15830,0
|
|
20250120,181900,251677150,15830,15830,15830,15830,0
|
|
20250120,181800,251677150,15830,15830,15830,15830,0
|
|
20250120,181700,251677150,15830,15830,15830,15830,0
|
|
20250120,181600,251677150,15830,15830,15830,15830,0
|
|
20250120,181500,251677150,15830,15830,15830,15830,0
|
|
20250120,181400,251677150,15830,15830,15830,15830,0
|
|
20250120,181300,251677150,15830,15830,15830,15830,0
|
|
20250120,181200,251677150,15830,15830,15830,15830,0
|
|
20250120,181100,251677150,15830,15830,15830,15830,0
|
|
20250120,181000,251677150,15830,15830,15830,15830,0
|
|
20250120,180900,251677150,15830,15830,15830,15830,0
|
|
20250120,180800,251677150,15830,15830,15830,15830,0
|
|
20250120,180700,251677150,15830,15830,15830,15830,0
|
|
20250120,180600,251677150,15830,15830,15830,15830,0
|
|
20250120,180500,251677150,15830,15830,15830,15830,151
|
|
20250120,180400,251677150,15830,15830,15830,15830,0
|
|
20250120,180300,251677150,15830,15830,15830,15830,0
|
|
20250120,180200,251677150,15830,15830,15830,15830,0
|
|
20250120,180100,251677150,15830,15830,15830,15830,0
|
|
20250120,180000,251677150,15830,15830,15830,15830,0
|
|
20250120,175900,251677150,15830,15830,15830,15830,0
|
|
20250120,175800,251677150,15830,15830,15830,15830,0
|
|
20250120,175700,251677150,15830,15830,15830,15830,0
|
|
20250120,175600,251677150,15830,15830,15830,15830,0
|
|
20250120,175500,251677150,15830,15830,15830,15830,0
|
|
20250120,175400,251677150,15830,15830,15830,15830,0
|
|
20250120,175300,251677150,15830,15830,15830,15830,0
|
|
20250120,175200,251677150,15830,15830,15830,15830,0
|
|
20250120,175100,251677150,15830,15830,15830,15830,0
|
|
20250120,175000,251677150,15830,15830,15830,15830,0
|
|
20250120,174900,251677150,15830,15830,15830,15830,0
|
|
20250120,174800,251677150,15830,15830,15830,15830,0
|
|
20250120,174700,251677150,15830,15830,15830,15830,0
|
|
20250120,174600,251677150,15830,15830,15830,15830,0
|
|
20250120,174500,251677150,15830,15830,15830,15830,0
|
|
20250120,174400,251677150,15830,15830,15830,15830,0
|
|
20250120,174300,251677150,15830,15830,15830,15830,0
|
|
20250120,174200,251677150,15830,15830,15830,15830,0
|
|
20250120,174100,251677150,15830,15830,15830,15830,0
|
|
20250120,174000,251677150,15830,15830,15830,15830,0
|
|
20250120,173900,251677150,15830,15830,15830,15830,0
|
|
20250120,173800,251677150,15830,15830,15830,15830,0
|
|
20250120,173700,251677150,15830,15830,15830,15830,0
|
|
20250120,173600,251677150,15830,15830,15830,15830,0
|
|
20250120,173500,251677150,15830,15830,15830,15830,151
|
|
20250120,173400,251677150,15830,15830,15830,15830,0
|
|
20250120,173300,251677150,15830,15830,15830,15830,0
|
|
20250120,173200,251677150,15830,15830,15830,15830,0
|
|
20250120,173100,251677150,15830,15830,15830,15830,0
|
|
20250120,173000,251677150,15830,15830,15830,15830,0
|
|
20250120,172900,251677150,15830,15830,15830,15830,0
|
|
20250120,172800,251677150,15830,15830,15830,15830,0
|
|
20250120,172700,251677150,15830,15830,15830,15830,0
|
|
20250120,172600,251677150,15830,15830,15830,15830,0
|
|
20250120,172500,251677150,15830,15830,15830,15830,0
|
|
20250120,172400,251677150,15830,15830,15830,15830,0
|
|
20250120,172300,251677150,15830,15830,15830,15830,0
|
|
20250120,172200,251677150,15830,15830,15830,15830,0
|
|
20250120,172100,251677150,15830,15830,15830,15830,0
|
|
20250120,172000,251677150,15830,15830,15830,15830,0
|
|
20250120,171900,251677150,15830,15830,15830,15830,0
|
|
20250120,171800,251677150,15830,15830,15830,15830,0
|
|
20250120,171700,251677150,15830,15830,15830,15830,0
|
|
20250120,171600,251677150,15830,15830,15830,15830,0
|
|
20250120,171500,251677150,15830,15830,15830,15830,0
|
|
20250120,171400,251677150,15830,15830,15830,15830,0
|
|
20250120,171300,251677150,15830,15830,15830,15830,0
|
|
20250120,171200,251677150,15830,15830,15830,15830,0
|
|
20250120,171100,251677150,15830,15830,15830,15830,0
|
|
20250120,171000,251677150,15830,15830,15830,15830,0
|
|
20250120,170900,251677150,15830,15830,15830,15830,0
|
|
20250120,170800,251677150,15830,15830,15830,15830,0
|
|
20250120,170700,251677150,15830,15830,15830,15830,0
|
|
20250120,170600,251677150,15830,15830,15830,15830,0
|
|
20250120,170500,251677150,15830,15830,15830,15830,151
|
|
20250120,170400,251677150,15830,15830,15830,15830,0
|
|
20250120,170300,251677150,15830,15830,15830,15830,0
|
|
20250120,170200,251677150,15830,15830,15830,15830,0
|
|
20250120,170100,251677150,15830,15830,15830,15830,0
|
|
20250120,170000,251677150,15830,15830,15830,15830,0
|
|
20250120,165900,251677150,15830,15830,15830,15830,0
|
|
20250120,165800,251677150,15830,15830,15830,15830,0
|
|
20250120,165700,251677150,15830,15830,15830,15830,0
|
|
20250120,165600,251677150,15830,15830,15830,15830,0
|
|
20250120,165500,251677150,15830,15830,15830,15830,0
|
|
20250120,165400,251677150,15830,15830,15830,15830,0
|
|
20250120,165300,251677150,15830,15830,15830,15830,0
|
|
20250120,165200,251677150,15830,15830,15830,15830,0
|
|
20250120,165100,251677150,15830,15830,15830,15830,0
|
|
20250120,165000,251677150,15830,15830,15830,15830,0
|
|
20250120,164900,251677150,15830,15830,15830,15830,0
|
|
20250120,164800,251677150,15830,15830,15830,15830,0
|
|
20250120,164700,251677150,15830,15830,15830,15830,0
|
|
20250120,164600,251677150,15830,15830,15830,15830,0
|
|
20250120,164500,251677150,15830,15830,15830,15830,0
|
|
20250120,164400,251677150,15830,15830,15830,15830,0
|
|
20250120,164300,251677150,15830,15830,15830,15830,0
|
|
20250120,164200,251677150,15830,15830,15830,15830,0
|
|
20250120,164100,251677150,15830,15830,15830,15830,0
|
|
20250120,164000,251677150,15830,15830,15830,15830,0
|
|
20250120,163900,251677150,15830,15830,15830,15830,0
|
|
20250120,163800,251677150,15830,15830,15830,15830,0
|
|
20250120,163700,251677150,15830,15830,15830,15830,0
|
|
20250120,163600,251677150,15830,15830,15830,15830,0
|
|
20250120,163500,251677150,15830,15830,15830,15830,151
|
|
20250120,163400,251677150,15830,15830,15830,15830,0
|
|
20250120,163300,251677150,15830,15830,15830,15830,0
|
|
20250120,163200,251677150,15830,15830,15830,15830,0
|
|
20250120,163100,251677150,15830,15830,15830,15830,0
|
|
20250120,163000,251677150,15830,15830,15830,15830,0
|
|
20250120,162900,251677150,15830,15830,15830,15830,0
|
|
20250120,162800,251677150,15830,15830,15830,15830,0
|
|
20250120,162700,251677150,15830,15830,15830,15830,0
|
|
20250120,162600,251677150,15830,15830,15830,15830,0
|
|
20250120,162500,251677150,15830,15830,15830,15830,0
|
|
20250120,162400,251677150,15830,15830,15830,15830,0
|
|
20250120,162300,251677150,15830,15830,15830,15830,0
|
|
20250120,162200,251677150,15830,15830,15830,15830,0
|
|
20250120,162100,251677150,15830,15830,15830,15830,0
|
|
20250120,162000,251677150,15830,15830,15830,15830,0
|
|
20250120,161900,251677150,15830,15830,15830,15830,0
|
|
20250120,161800,251677150,15830,15830,15830,15830,0
|
|
20250120,161700,251677150,15830,15830,15830,15830,0
|
|
20250120,161600,251677150,15830,15830,15830,15830,0
|
|
20250120,161500,251677150,15830,15830,15830,15830,0
|
|
20250120,161400,251677150,15830,15830,15830,15830,0
|
|
20250120,161300,251677150,15830,15830,15830,15830,0
|
|
20250120,161200,251677150,15830,15830,15830,15830,0
|
|
20250120,161100,251677150,15830,15830,15830,15830,0
|
|
20250120,161000,251677150,15830,15830,15830,15830,0
|
|
20250120,160900,251677150,15830,15830,15830,15830,0
|
|
20250120,160800,251677150,15830,15830,15830,15830,0
|
|
20250120,160700,251677150,15830,15830,15830,15830,0
|
|
20250120,160600,251677150,15830,15830,15830,15830,0
|
|
20250120,160500,251677150,15830,15830,15830,15830,151
|
|
20250120,160400,251677150,15830,15830,15830,15830,0
|
|
20250120,160300,251677150,15830,15830,15830,15830,0
|
|
20250120,160200,251677150,15830,15830,15830,15830,0
|
|
20250120,160100,251677150,15830,15830,15830,15830,0
|
|
20250120,160000,251677150,15830,15830,15830,15830,0
|
|
20250120,155900,251677150,15830,15830,15830,15830,0
|
|
20250120,155800,251677150,15830,15830,15830,15830,0
|
|
20250120,155700,251677150,15830,15830,15830,15830,0
|
|
20250120,155600,251677150,15830,15830,15830,15830,0
|
|
20250120,155500,251677150,15830,15830,15830,15830,0
|
|
20250120,155400,251677150,15830,15830,15830,15830,0
|
|
20250120,155300,251677150,15830,15830,15830,15830,0
|
|
20250120,155200,251677150,15830,15830,15830,15830,0
|
|
20250120,155100,251677150,15830,15830,15830,15830,0
|
|
20250120,155000,251677150,15830,15830,15830,15830,0
|
|
20250120,154900,251677150,15830,15830,15830,15830,0
|
|
20250120,154800,251677150,15830,15830,15830,15830,0
|
|
20250120,154700,251677150,15830,15830,15830,15830,0
|
|
20250120,154600,251677150,15830,15830,15830,15830,0
|
|
20250120,154500,251677150,15830,15830,15830,15830,0
|
|
20250120,154400,251677150,15830,15830,15830,15830,0
|
|
20250120,154300,251677150,15830,15830,15830,15830,0
|
|
20250120,154200,251677150,15830,15830,15830,15830,0
|
|
20250120,154100,251677150,15830,15830,15830,15830,0
|
|
20250120,154000,251677150,15830,15830,15830,15830,0
|
|
20250120,153900,251677150,15830,15830,15830,15830,0
|
|
20250120,153800,251677150,15830,15830,15830,15830,0
|
|
20250120,153700,251677150,15830,15830,15830,15830,0
|
|
20250120,153600,251677150,15830,15830,15830,15830,0
|
|
20250120,153500,251677150,15830,15830,15830,15830,151
|
|
20250120,153400,251677150,15830,15830,15830,15830,0
|
|
20250120,153300,251677150,15830,15830,15830,15830,0
|
|
20250120,153200,251677150,15830,15830,15830,15830,0
|
|
20250120,153100,251677150,15830,15830,15830,15830,0
|
|
20250120,153000,251677150,15830,15830,15830,15830,151
|
|
20250120,152900,249286820,15800,15800,15800,15800,0
|
|
20250120,152800,249286820,15800,15800,15800,15800,0
|
|
20250120,152700,249286820,15800,15800,15800,15800,0
|
|
20250120,152600,249286820,15800,15800,15800,15800,0
|
|
20250120,152500,249286820,15800,15800,15800,15800,0
|
|
20250120,152400,249286820,15800,15800,15800,15800,0
|
|
20250120,152300,249286820,15800,15800,15800,15800,0
|
|
20250120,152200,249286820,15800,15800,15800,15800,0
|
|
20250120,152100,249286820,15800,15800,15800,15800,0
|
|
20250120,152000,249286820,15800,15800,15800,15800,0
|
|
20250120,151900,249286820,15800,15790,15800,15790,8
|
|
20250120,151800,249160460,15800,15800,15800,15800,0
|
|
20250120,151700,249160460,15800,15790,15800,15790,11
|
|
20250120,151600,248986680,15800,15790,15800,15790,64
|
|
20250120,151500,247975630,15790,15790,15790,15790,1
|
|
20250120,151400,247959840,15790,15790,15790,15790,5
|
|
20250120,151300,247880890,15800,15800,15800,15800,3
|
|
20250120,151200,247833490,15790,15790,15790,15790,2
|
|
20250120,151100,247801910,15810,15800,15810,15800,30
|
|
20250120,151000,247327900,15790,15800,15800,15790,5
|
|
20250120,150900,247248920,15790,15790,15790,15790,12
|
|
20250120,150800,247059440,15780,15780,15790,15780,5
|
|
20250120,150700,246980510,15790,15790,15790,15780,6
|
|
20250120,150600,246885780,15790,15780,15790,15780,6
|
|
20250120,150500,246791050,15780,15790,15790,15780,8
|
|
20250120,150400,246664740,15790,15790,15790,15790,9
|
|
20250120,150300,246522630,15790,15790,15800,15790,4
|
|
20250120,150200,246459460,15800,15800,15800,15800,5
|
|
20250120,150100,246380460,15790,15780,15800,15780,35
|
|
20250120,150000,245827810,15790,15790,15800,15780,81
|
|
20250120,145900,244548070,15800,15790,15800,15790,3
|
|
20250120,145800,244500680,15790,15790,15800,15790,5
|
|
20250120,145700,244421700,15800,15800,15800,15800,5
|
|
20250120,145600,244342700,15800,15790,15800,15780,11
|
|
20250120,145500,244169010,15790,15790,15790,15780,7
|
|
20250120,145400,244058500,15790,15780,15790,15780,4
|
|
20250120,145300,243995350,15790,15780,15790,15780,3
|
|
20250120,145200,243947990,15790,15790,15790,15770,6
|
|
20250120,145100,243853270,15770,15780,15790,15770,5
|
|
20250120,145000,243774350,15790,15780,15790,15780,17
|
|
20250120,144900,243506070,15770,15770,15780,15770,5
|
|
20250120,144800,243427190,15770,15770,15770,15770,2
|
|
20250120,144700,243395650,15770,15770,15770,15770,0
|
|
20250120,144600,243395650,15770,15770,15770,15770,2
|
|
20250120,144500,243364110,15770,15770,15770,15770,1
|
|
20250120,144400,243348340,15770,15770,15770,15770,1
|
|
20250120,144300,243332570,15770,15770,15770,15770,0
|
|
20250120,144200,243332570,15770,15770,15770,15770,2
|
|
20250120,144100,243301030,15770,15770,15770,15770,2
|
|
20250120,144000,243269490,15780,15800,15800,15780,188
|
|
20250120,143900,240299460,15790,15790,15790,15790,1
|
|
20250120,143800,240283670,15800,15790,15810,15790,12
|
|
20250120,143700,240094050,15780,15790,15790,15780,2
|
|
20250120,143600,240062480,15790,15790,15790,15790,0
|
|
20250120,143500,240062480,15790,15770,15800,15770,7
|
|
20250120,143400,239951970,15770,15770,15770,15770,1
|
|
20250120,143300,239936200,15770,15770,15770,15770,0
|
|
20250120,143200,239936200,15770,15810,15820,15770,12
|
|
20250120,143100,239746610,15800,15780,15810,15780,150
|
|
20250120,143000,237377980,15770,15770,15770,15770,1
|
|
20250120,142900,237362210,15780,15770,15780,15770,442
|
|
20250120,142800,230391860,15770,15770,15770,15770,449
|
|
20250120,142700,223311130,15770,15770,15770,15770,0
|
|
20250120,142600,223311130,15770,15840,15850,15770,615
|
|
20250120,142500,213589690,15860,15850,15860,15830,36
|
|
20250120,142400,213019140,15830,15840,15850,15810,78
|
|
20250120,142300,211784030,15840,15840,15840,15820,590
|
|
20250120,142200,202439010,15820,15830,15840,15820,48
|
|
20250120,142100,201679540,15840,15830,15840,15810,50
|
|
20250120,142000,200888030,15830,15800,15830,15780,223
|
|
20250120,141900,197359580,15810,15820,15830,15790,31
|
|
20250120,141800,196869710,15800,15800,15830,15780,49
|
|
20250120,141700,196095630,15820,15780,15830,15770,164
|
|
20250120,141600,193505200,15790,15780,15790,15780,20
|
|
20250120,141500,193189590,15790,15790,15800,15780,24
|
|
20250120,141400,192810780,15770,15780,15780,15770,39
|
|
20250120,141300,192195600,15790,15780,15790,15780,22
|
|
20250120,141200,191848400,15790,15790,15800,15770,40
|
|
20250120,141100,191217180,15770,15790,15800,15770,225
|
|
20250120,141000,187664980,15780,15790,15790,15780,23
|
|
20250120,140900,187301990,15780,15780,15780,15780,38
|
|
20250120,140800,186702350,15780,15780,15780,15780,19
|
|
20250120,140700,186402530,15780,15770,15800,15770,27
|
|
20250120,140600,185976320,15770,15780,15790,15770,40
|
|
20250120,140500,185345230,15790,15790,15790,15780,26
|
|
20250120,140400,184934870,15780,15790,15790,15780,27
|
|
20250120,140300,184508670,15770,15770,15790,15770,44
|
|
20250120,140200,183814550,15770,15780,15780,15770,19
|
|
20250120,140100,183514820,15780,15780,15790,15780,39
|
|
20250120,140000,182899360,15770,15770,15790,15770,21
|
|
20250120,135900,182568120,15770,15780,15780,15770,18
|
|
20250120,135800,182284190,15780,15800,15800,15780,22
|
|
20250120,135700,181936830,15790,15790,15790,15790,1
|
|
20250120,135600,181921040,15790,15790,15790,15790,2
|
|
20250120,135500,181889460,15790,15790,15790,15790,1
|
|
20250120,135400,181873670,15790,15790,15790,15790,190
|
|
20250120,135300,178873570,15790,15830,15830,15790,397
|
|
20250120,135200,172604580,15820,15830,15830,15810,41
|
|
20250120,135100,171955710,15820,15820,15830,15810,39
|
|
20250120,135000,171338670,15820,15800,15820,15800,6
|
|
20250120,134900,171243770,15830,15780,15830,15780,430
|
|
20250120,134800,164453900,15780,15800,15820,15780,495
|
|
20250120,134700,156636340,15810,15810,15810,15810,25
|
|
20250120,134600,156241090,15810,15800,15810,15800,7
|
|
20250120,134500,156130450,15790,15790,15800,15790,9
|
|
20250120,134400,155988270,15800,15800,15800,15800,2
|
|
20250120,134300,155956670,15790,15810,15810,15790,3
|
|
20250120,134200,155909260,15790,15800,15800,15790,2
|
|
20250120,134100,155877670,15790,15790,15790,15790,2
|
|
20250120,134000,155846090,15810,15790,15810,15790,82
|
|
20250120,133900,154550490,15800,15800,15800,15800,14
|
|
20250120,133800,154329290,15790,15790,15800,15790,42
|
|
20250120,133700,153665710,15800,15800,15800,15790,21
|
|
20250120,133600,153333940,15790,15790,15790,15790,1
|
|
20250120,133500,153318150,15790,15790,15790,15790,2
|
|
20250120,133400,153286570,15790,15790,15800,15790,30
|
|
20250120,133300,152812860,15790,15790,15790,15790,1
|
|
20250120,133200,152797070,15790,15790,15800,15780,56
|
|
20250120,133100,151912810,15790,15780,15790,15780,56
|
|
20250120,133000,151028640,15780,15780,15780,15780,0
|
|
20250120,132900,151028640,15780,15780,15780,15780,1
|
|
20250120,132800,151012860,15780,15780,15790,15780,5
|
|
20250120,132700,150933950,15770,15770,15770,15770,1
|
|
20250120,132600,150918180,15770,15770,15770,15770,2
|
|
20250120,132500,150886640,15770,15770,15770,15770,0
|
|
20250120,132400,150886640,15770,15760,15780,15760,36
|
|
20250120,132300,150318800,15770,15770,15770,15770,55
|
|
20250120,132200,149451450,15780,15770,15780,15770,27
|
|
20250120,132100,149025410,15770,15770,15770,15770,1
|
|
20250120,132000,149009640,15770,15770,15770,15770,0
|
|
20250120,131900,149009640,15770,15770,15770,15770,2
|
|
20250120,131800,148978100,15790,15790,15790,15790,0
|
|
20250120,131700,148978100,15790,15790,15790,15760,733
|
|
20250120,131600,137424760,15790,15790,15790,15790,1
|
|
20250120,131500,137408970,15800,15790,15800,15790,14
|
|
20250120,131400,137187780,15800,15800,15800,15800,2
|
|
20250120,131300,137156180,15790,15790,15790,15790,0
|
|
20250120,131200,137156180,15790,15790,15790,15790,1
|
|
20250120,131100,137140390,15790,15790,15790,15790,0
|
|
20250120,131000,137140390,15790,15790,15800,15790,26
|
|
20250120,130900,136729820,15790,15790,15790,15790,0
|
|
20250120,130800,136729820,15790,15780,15790,15780,25
|
|
20250120,130700,136335080,15780,15780,15780,15780,0
|
|
20250120,130600,136335080,15780,15780,15780,15780,1
|
|
20250120,130500,136319300,15790,15790,15790,15790,17
|
|
20250120,130400,136050870,15790,15790,15790,15790,9
|
|
20250120,130300,135908760,15790,15790,15790,15790,1
|
|
20250120,130200,135892970,15800,15800,15800,15800,9
|
|
20250120,130100,135750770,15790,15790,15790,15790,1
|
|
20250120,130000,135734980,15800,15800,15800,15800,18
|
|
20250120,125900,135450580,15800,15790,15800,15790,45
|
|
20250120,125800,134739720,15790,15790,15790,15790,0
|
|
20250120,125700,134739720,15790,15790,15790,15790,1
|
|
20250120,125600,134723930,15790,15790,15790,15790,0
|
|
20250120,125500,134723930,15790,15790,15790,15790,0
|
|
20250120,125400,134723930,15790,15790,15790,15790,1
|
|
20250120,125300,134708140,15790,15790,15790,15790,1
|
|
20250120,125200,134692350,15790,15790,15790,15790,1
|
|
20250120,125100,134676560,15790,15790,15790,15790,0
|
|
20250120,125000,134676560,15790,15780,15790,15780,2
|
|
20250120,124900,134644990,15800,15800,15800,15800,0
|
|
20250120,124800,134644990,15800,15790,15800,15790,31
|
|
20250120,124700,134155490,15780,15790,15790,15780,4
|
|
20250120,124600,134092340,15790,15790,15790,15790,1
|
|
20250120,124500,134076550,15780,15790,15790,15780,10
|
|
20250120,124400,133918660,15780,15780,15780,15780,1
|
|
20250120,124300,133902880,15770,15770,15770,15770,1
|
|
20250120,124200,133887110,15780,15780,15780,15780,0
|
|
20250120,124100,133887110,15780,15780,15780,15780,0
|
|
20250120,124000,133887110,15780,15780,15780,15780,10
|
|
20250120,123900,133729310,15770,15770,15770,15770,2
|
|
20250120,123800,133697770,15770,15780,15780,15770,6
|
|
20250120,123700,133603100,15770,15770,15770,15770,0
|
|
20250120,123600,133603100,15770,15760,15770,15760,52
|
|
20250120,123500,132783070,15760,15760,15760,15760,0
|
|
20250120,123400,132783070,15760,15760,15760,15760,1
|
|
20250120,123300,132767310,15760,15760,15760,15760,55
|
|
20250120,123200,131900510,15770,15770,15770,15770,0
|
|
20250120,123100,131900510,15770,15770,15770,15770,0
|
|
20250120,123000,131900510,15770,15770,15770,15770,0
|
|
20250120,122900,131900510,15770,15770,15770,15770,15
|
|
20250120,122800,131663960,15760,15760,15760,15760,0
|
|
20250120,122700,131663960,15760,15760,15760,15760,3
|
|
20250120,122600,131616680,15750,15750,15750,15750,1
|
|
20250120,122500,131600930,15750,15750,15750,15750,1
|
|
20250120,122400,131585180,15760,15760,15760,15760,14
|
|
20250120,122300,131364540,15760,15760,15760,15760,1
|
|
20250120,122200,131348780,15760,15760,15760,15760,0
|
|
20250120,122100,131348780,15760,15760,15760,15760,0
|
|
20250120,122000,131348780,15760,15760,15760,15760,1
|
|
20250120,121900,131333020,15770,15770,15770,15770,4
|
|
20250120,121800,131269940,15770,15770,15770,15770,1
|
|
20250120,121700,131254170,15780,15780,15780,15780,0
|
|
20250120,121600,131254170,15780,15780,15780,15780,1
|
|
20250120,121500,131238390,15790,15780,15790,15780,2
|
|
20250120,121400,131206820,15780,15780,15780,15780,0
|
|
20250120,121300,131206820,15780,15780,15780,15780,1
|
|
20250120,121200,131191040,15780,15780,15780,15780,0
|
|
20250120,121100,131191040,15780,15780,15780,15780,1
|
|
20250120,121000,131175260,15790,15790,15790,15790,1
|
|
20250120,120900,131159470,15800,15790,15800,15790,2
|
|
20250120,120800,131127880,15790,15790,15790,15790,0
|
|
20250120,120700,131127880,15790,15790,15790,15790,1
|
|
20250120,120600,131112090,15790,15760,15790,15760,11
|
|
20250120,120500,130938570,15760,15760,15760,15760,0
|
|
20250120,120400,130938570,15760,15760,15760,15760,1
|
|
20250120,120300,130922810,15770,15770,15770,15770,0
|
|
20250120,120200,130922810,15770,15770,15770,15770,1
|
|
20250120,120100,130907040,15790,15790,15790,15790,0
|
|
20250120,120000,130907040,15790,15780,15790,15760,27
|
|
20250120,115900,130481350,15790,15790,15790,15790,1
|
|
20250120,115800,130465560,15790,15790,15790,15790,1
|
|
20250120,115700,130449770,15800,15800,15800,15800,1
|
|
20250120,115600,130433970,15800,15800,15800,15800,0
|
|
20250120,115500,130433970,15800,15800,15800,15800,1
|
|
20250120,115400,130418170,15810,15810,15810,15810,0
|
|
20250120,115300,130418170,15810,15810,15810,15800,7
|
|
20250120,115200,130307520,15810,15790,15810,15790,15
|
|
20250120,115100,130070620,15790,15790,15790,15780,8
|
|
20250120,115000,129944310,15790,15790,15790,15790,0
|
|
20250120,114900,129944310,15790,15780,15790,15780,6
|
|
20250120,114800,129849590,15790,15790,15790,15790,0
|
|
20250120,114700,129849590,15790,15780,15790,15780,10
|
|
20250120,114600,129691700,15810,15760,15810,15760,44
|
|
20250120,114500,128997700,15790,15750,15800,15750,133
|
|
20250120,114400,126901540,15770,15770,15770,15770,0
|
|
20250120,114300,126901540,15770,15740,15770,15730,330
|
|
20250120,114200,121699180,15760,15750,15760,15750,42
|
|
20250120,114100,121037660,15730,15730,15730,15730,1
|
|
20250120,114000,121021930,15740,15790,15790,15740,433
|
|
20250120,113900,114197760,15800,15790,15810,15790,6
|
|
20250120,113800,114102980,15790,15760,15790,15760,134
|
|
20250120,113700,111989780,15750,15790,15810,15750,661
|
|
20250120,113600,101567240,15810,15800,15810,15790,17
|
|
20250120,113500,101298640,15750,15730,15780,15730,267
|
|
20250120,113400,97093370,15740,15740,15740,15740,2
|
|
20250120,113300,97061890,15740,15730,15740,15730,130
|
|
20250120,113200,95015700,15740,15740,15740,15740,130
|
|
20250120,113100,92969500,15750,15750,15750,15750,1
|
|
20250120,113000,92953750,15760,15790,15790,15760,528
|
|
20250120,112900,84630990,15800,15770,15800,15770,9
|
|
20250120,112800,84488890,15760,15770,15790,15760,5
|
|
20250120,112700,84410030,15770,15770,15770,15770,0
|
|
20250120,112600,84410030,15770,15760,15770,15760,21
|
|
20250120,112500,84078870,15770,15770,15770,15770,1
|
|
20250120,112400,84063100,15760,15760,15770,15760,5
|
|
20250120,112300,83984290,15760,15760,15760,15760,0
|
|
20250120,112200,83984290,15760,15750,15760,15750,19
|
|
20250120,112100,83684860,15760,15750,15760,15750,6
|
|
20250120,112000,83590350,15750,15750,15760,15750,21
|
|
20250120,111900,83259560,15750,15750,15750,15750,4
|
|
20250120,111800,83196560,15760,15760,15760,15760,0
|
|
20250120,111700,83196560,15760,15750,15770,15750,10
|
|
20250120,111600,83038970,15770,15730,15770,15730,152
|
|
20250120,111500,80647920,15730,15730,15730,15730,26
|
|
20250120,111400,80238940,15740,15750,15750,15740,13
|
|
20250120,111300,80034290,15750,15750,15760,15750,28
|
|
20250120,111200,79593280,15740,15740,15740,15740,0
|
|
20250120,111100,79593280,15740,15730,15740,15730,101
|
|
20250120,111000,78004500,15730,15740,15740,15730,68
|
|
20250120,110900,76934700,15740,15740,15740,15740,1
|
|
20250120,110800,76918960,15750,15750,15750,15750,0
|
|
20250120,110700,76918960,15750,15750,15750,15750,1
|
|
20250120,110600,76903210,15750,15740,15750,15740,8
|
|
20250120,110500,76777280,15740,15730,15780,15730,258
|
|
20250120,110400,72718880,15730,15730,15730,15730,0
|
|
20250120,110300,72718880,15730,15730,15730,15730,13
|
|
20250120,110200,72514390,15740,15730,15740,15720,42
|
|
20250120,110100,71853730,15720,15720,15720,15720,0
|
|
20250120,110000,71853730,15720,15720,15720,15720,0
|
|
20250120,105900,71853730,15720,15720,15720,15720,0
|
|
20250120,105800,71853730,15720,15780,15780,15720,778
|
|
20250120,105700,59618960,15750,15720,15780,15720,525
|
|
20250120,105600,51355230,15720,15720,15720,15720,0
|
|
20250120,105500,51355230,15720,15720,15720,15720,0
|
|
20250120,105400,51355230,15720,15720,15720,15720,0
|
|
20250120,105300,51355230,15720,15720,15720,15720,5
|
|
20250120,105200,51276630,15720,15720,15720,15720,0
|
|
20250120,105100,51276630,15720,15720,15720,15720,0
|
|
20250120,105000,51276630,15720,15710,15720,15710,14
|
|
20250120,104900,51056680,15710,15710,15710,15710,13
|
|
20250120,104800,50852450,15710,15710,15710,15710,0
|
|
20250120,104700,50852450,15710,15700,15710,15700,5
|
|
20250120,104600,50773940,15710,15710,15710,15710,0
|
|
20250120,104500,50773940,15710,15700,15710,15700,15
|
|
20250120,104400,50538410,15700,15700,15700,15700,7
|
|
20250120,104300,50428510,15700,15700,15700,15700,1
|
|
20250120,104200,50412810,15690,15690,15690,15690,0
|
|
20250120,104100,50412810,15690,15690,15690,15690,0
|
|
20250120,104000,50412810,15690,15700,15700,15690,3
|
|
20250120,103900,50365720,15700,15700,15700,15700,0
|
|
20250120,103800,50365720,15700,15700,15700,15700,0
|
|
20250120,103700,50365720,15700,15700,15700,15700,0
|
|
20250120,103600,50365720,15700,15700,15700,15700,3
|
|
20250120,103500,50318620,15690,15700,15700,15690,4
|
|
20250120,103400,50255830,15700,15690,15700,15690,3
|
|
20250120,103300,50208740,15690,15690,15690,15690,0
|
|
20250120,103200,50208740,15690,15700,15700,15690,6
|
|
20250120,103100,50114550,15700,15700,15700,15700,0
|
|
20250120,103000,50114550,15700,15690,15700,15690,60
|
|
20250120,102900,49173120,15690,15700,15700,15690,49
|
|
20250120,102800,48404060,15710,15760,15760,15710,251
|
|
20250120,102700,44455680,15720,15800,15800,15720,143
|
|
20250120,102600,42203620,15740,15780,15780,15730,6
|
|
20250120,102500,42109180,15810,15730,15810,15720,163
|
|
20250120,102400,39539460,15730,15720,15730,15720,6
|
|
20250120,102300,39445130,15710,15710,15710,15710,1
|
|
20250120,102200,39429420,15720,15720,15720,15720,0
|
|
20250120,102100,39429420,15720,15720,15720,15720,0
|
|
20250120,102000,39429420,15720,15720,15720,15720,0
|
|
20250120,101900,39429420,15720,15700,15720,15700,2
|
|
20250120,101800,39398000,15720,15680,15720,15680,39
|
|
20250120,101700,38786050,15690,15690,15690,15690,21
|
|
20250120,101600,38456560,15690,15690,15690,15680,30
|
|
20250120,101500,37985970,15690,15680,15720,15680,12
|
|
20250120,101400,37797650,15680,15670,15680,15670,65
|
|
20250120,101300,36778490,15660,15660,15660,15660,0
|
|
20250120,101200,36778490,15660,15660,15660,15660,1
|
|
20250120,101100,36762830,15680,15710,15710,15650,620
|
|
20250120,101000,27037200,15710,15720,15720,15710,12
|
|
20250120,100900,26848570,15730,15730,15730,15730,0
|
|
20250120,100800,26848570,15730,15730,15730,15730,0
|
|
20250120,100700,26848570,15730,15730,15730,15730,0
|
|
20250120,100600,26848570,15730,15730,15730,15730,0
|
|
20250120,100500,26848570,15730,15730,15730,15730,0
|
|
20250120,100400,26848570,15730,15730,15730,15730,0
|
|
20250120,100300,26848570,15730,15730,15730,15730,0
|
|
20250120,100200,26848570,15730,15730,15730,15730,0
|
|
20250120,100100,26848570,15730,15730,15730,15730,0
|
|
20250120,100000,26848570,15730,15720,15730,15720,2
|
|
20250120,095900,26817120,15730,15730,15730,15730,0
|
|
20250120,095800,26817120,15730,15730,15730,15730,0
|
|
20250120,095700,26817120,15730,15730,15730,15730,0
|
|
20250120,095600,26817120,15730,15710,15730,15710,21
|
|
20250120,095500,26487190,15700,15700,15700,15700,0
|
|
20250120,095400,26487190,15700,15700,15700,15700,300
|
|
20250120,095300,21777190,15700,15700,15700,15700,0
|
|
20250120,095200,21777190,15700,15700,15700,15700,0
|
|
20250120,095100,21777190,15700,15700,15700,15700,0
|
|
20250120,095000,21777190,15700,15690,15700,15690,8
|
|
20250120,094900,21651660,15680,15680,15680,15680,0
|
|
20250120,094800,21651660,15680,15680,15690,15680,3
|
|
20250120,094700,21604610,15680,15680,15680,15680,0
|
|
20250120,094600,21604610,15680,15680,15680,15680,0
|
|
20250120,094500,21604610,15680,15680,15690,15680,7
|
|
20250120,094400,21494830,15690,15690,15690,15690,0
|
|
20250120,094300,21494830,15690,15690,15690,15690,1
|
|
20250120,094200,21479140,15690,15690,15690,15680,4
|
|
20250120,094100,21416390,15680,15680,15680,15680,1
|
|
20250120,094000,21400710,15680,15680,15680,15680,0
|
|
20250120,093900,21400710,15680,15680,15680,15680,0
|
|
20250120,093800,21400710,15680,15680,15680,15680,0
|
|
20250120,093700,21400710,15680,15680,15680,15680,1
|
|
20250120,093600,21385030,15660,15680,15690,15650,655
|
|
20250120,093500,11127590,15680,15680,15680,15680,11
|
|
20250120,093400,10955110,15690,15690,15690,15690,0
|
|
20250120,093300,10955110,15690,15690,15690,15690,1
|
|
20250120,093200,10939420,15690,15690,15690,15690,1
|
|
20250120,093100,10923730,15690,15690,15690,15690,0
|
|
20250120,093000,10923730,15690,15690,15690,15690,0
|
|
20250120,092900,10923730,15690,15690,15690,15690,0
|
|
20250120,092800,10923730,15690,15690,15690,15690,0
|
|
20250120,092700,10923730,15690,15660,15690,15660,11
|
|
20250120,092600,10751260,15680,15660,15690,15660,53
|
|
20250120,092500,9921180,15660,15660,15660,15630,108
|
|
20250120,092400,8232640,15660,15690,15690,15660,35
|
|
20250120,092300,7684060,15700,15700,15700,15700,25
|
|
20250120,092200,7291560,15700,15700,15700,15700,0
|
|
20250120,092100,7291560,15700,15700,15700,15700,0
|
|
20250120,092000,7291560,15700,15700,15700,15700,69
|
|
20250120,091900,6208260,15700,15700,15700,15700,2
|
|
20250120,091800,6176860,15700,15700,15700,15700,0
|
|
20250120,091700,6176860,15700,15710,15710,15700,38
|
|
20250120,091600,5580170,15720,15720,15720,15720,87
|
|
20250120,091500,4212530,15720,15720,15720,15720,33
|
|
20250120,091400,3693770,15720,15720,15720,15720,0
|
|
20250120,091300,3693770,15720,15720,15720,15720,0
|
|
20250120,091200,3693770,15720,15720,15720,15720,0
|
|
20250120,091100,3693770,15720,15720,15720,15720,0
|
|
20250120,091000,3693770,15720,15730,15730,15720,2
|
|
20250120,090900,3662320,15720,15730,15730,15720,4
|
|
20250120,090800,3599420,15740,15740,15740,15740,2
|
|
20250120,090700,3567940,15750,15750,15750,15750,0
|
|
20250120,090600,3567940,15750,15810,15810,15750,53
|
|
20250120,090500,2732100,15790,15790,15790,15790,0
|
|
20250120,090400,2732100,15790,15790,15790,15790,0
|
|
20250120,090300,2732100,15790,15790,15790,15790,0
|
|
20250120,090200,2732100,15790,15790,15790,15790,129
|
|
20250120,090100,695190,15800,15800,15800,15800,0
|
|
20250120,090000,695190,15800,15800,15800,15790,44
|