667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,200400,703990670,15650,15650,15650,15650,1484
|
|
20250121,200300,703990670,15650,15650,15650,15650,0
|
|
20250121,200200,703990670,15650,15650,15650,15650,0
|
|
20250121,200100,703990670,15650,15650,15650,15650,0
|
|
20250121,200000,703990670,15650,15650,15650,15650,0
|
|
20250121,195900,703990670,15650,15650,15650,15650,0
|
|
20250121,195800,703990670,15650,15650,15650,15650,0
|
|
20250121,195700,703990670,15650,15650,15650,15650,0
|
|
20250121,195600,703990670,15650,15650,15650,15650,0
|
|
20250121,195500,703990670,15650,15650,15650,15650,0
|
|
20250121,195400,703990670,15650,15650,15650,15650,0
|
|
20250121,195300,703990670,15650,15650,15650,15650,0
|
|
20250121,195200,703990670,15650,15650,15650,15650,0
|
|
20250121,195100,703990670,15650,15650,15650,15650,0
|
|
20250121,195000,703990670,15650,15650,15650,15650,0
|
|
20250121,194900,703990670,15650,15650,15650,15650,0
|
|
20250121,194800,703990670,15650,15650,15650,15650,0
|
|
20250121,194700,703990670,15650,15650,15650,15650,0
|
|
20250121,194600,703990670,15650,15650,15650,15650,0
|
|
20250121,194500,703990670,15650,15650,15650,15650,0
|
|
20250121,194400,703990670,15650,15650,15650,15650,0
|
|
20250121,194300,703990670,15650,15650,15650,15650,0
|
|
20250121,194200,703990670,15650,15650,15650,15650,0
|
|
20250121,194100,703990670,15650,15650,15650,15650,0
|
|
20250121,194000,703990670,15650,15650,15650,15650,0
|
|
20250121,193900,703990670,15650,15650,15650,15650,0
|
|
20250121,193800,703990670,15650,15650,15650,15650,0
|
|
20250121,193700,703990670,15650,15650,15650,15650,0
|
|
20250121,193600,703990670,15650,15650,15650,15650,0
|
|
20250121,193500,703990670,15650,15650,15650,15650,0
|
|
20250121,193400,703990670,15650,15650,15650,15650,1484
|
|
20250121,193300,703990670,15650,15650,15650,15650,0
|
|
20250121,193200,703990670,15650,15650,15650,15650,0
|
|
20250121,193100,703990670,15650,15650,15650,15650,0
|
|
20250121,193000,703990670,15650,15650,15650,15650,0
|
|
20250121,192900,703990670,15650,15650,15650,15650,0
|
|
20250121,192800,703990670,15650,15650,15650,15650,0
|
|
20250121,192700,703990670,15650,15650,15650,15650,0
|
|
20250121,192600,703990670,15650,15650,15650,15650,0
|
|
20250121,192500,703990670,15650,15650,15650,15650,0
|
|
20250121,192400,703990670,15650,15650,15650,15650,0
|
|
20250121,192300,703990670,15650,15650,15650,15650,0
|
|
20250121,192200,703990670,15650,15650,15650,15650,0
|
|
20250121,192100,703990670,15650,15650,15650,15650,0
|
|
20250121,192000,703990670,15650,15650,15650,15650,0
|
|
20250121,191900,703990670,15650,15650,15650,15650,0
|
|
20250121,191800,703990670,15650,15650,15650,15650,0
|
|
20250121,191700,703990670,15650,15650,15650,15650,0
|
|
20250121,191600,703990670,15650,15650,15650,15650,0
|
|
20250121,191500,703990670,15650,15650,15650,15650,0
|
|
20250121,191400,703990670,15650,15650,15650,15650,0
|
|
20250121,191300,703990670,15650,15650,15650,15650,0
|
|
20250121,191200,703990670,15650,15650,15650,15650,0
|
|
20250121,191100,703990670,15650,15650,15650,15650,0
|
|
20250121,191000,703990670,15650,15650,15650,15650,0
|
|
20250121,190900,703990670,15650,15650,15650,15650,0
|
|
20250121,190800,703990670,15650,15650,15650,15650,0
|
|
20250121,190700,703990670,15650,15650,15650,15650,0
|
|
20250121,190600,703990670,15650,15650,15650,15650,0
|
|
20250121,190500,703990670,15650,15650,15650,15650,0
|
|
20250121,190400,703990670,15650,15650,15650,15650,1484
|
|
20250121,190300,703990670,15650,15650,15650,15650,0
|
|
20250121,190200,703990670,15650,15650,15650,15650,0
|
|
20250121,190100,703990670,15650,15650,15650,15650,0
|
|
20250121,190000,703990670,15650,15650,15650,15650,0
|
|
20250121,185900,703990670,15650,15650,15650,15650,0
|
|
20250121,185800,703990670,15650,15650,15650,15650,0
|
|
20250121,185700,703990670,15650,15650,15650,15650,0
|
|
20250121,185600,703990670,15650,15650,15650,15650,0
|
|
20250121,185500,703990670,15650,15650,15650,15650,0
|
|
20250121,185400,703990670,15650,15650,15650,15650,0
|
|
20250121,185300,703990670,15650,15650,15650,15650,0
|
|
20250121,185200,703990670,15650,15650,15650,15650,0
|
|
20250121,185100,703990670,15650,15650,15650,15650,0
|
|
20250121,185000,703990670,15650,15650,15650,15650,0
|
|
20250121,184900,703990670,15650,15650,15650,15650,0
|
|
20250121,184800,703990670,15650,15650,15650,15650,0
|
|
20250121,184700,703990670,15650,15650,15650,15650,0
|
|
20250121,184600,703990670,15650,15650,15650,15650,0
|
|
20250121,184500,703990670,15650,15650,15650,15650,0
|
|
20250121,184400,703990670,15650,15650,15650,15650,0
|
|
20250121,184300,703990670,15650,15650,15650,15650,0
|
|
20250121,184200,703990670,15650,15650,15650,15650,0
|
|
20250121,184100,703990670,15650,15650,15650,15650,0
|
|
20250121,184000,703990670,15650,15650,15650,15650,0
|
|
20250121,183900,703990670,15650,15650,15650,15650,0
|
|
20250121,183800,703990670,15650,15650,15650,15650,0
|
|
20250121,183700,703990670,15650,15650,15650,15650,0
|
|
20250121,183600,703990670,15650,15650,15650,15650,0
|
|
20250121,183500,703990670,15650,15650,15650,15650,0
|
|
20250121,183400,703990670,15650,15650,15650,15650,1484
|
|
20250121,183300,703990670,15650,15650,15650,15650,0
|
|
20250121,183200,703990670,15650,15650,15650,15650,0
|
|
20250121,183100,703990670,15650,15650,15650,15650,0
|
|
20250121,183000,703990670,15650,15650,15650,15650,0
|
|
20250121,182900,703990670,15650,15650,15650,15650,0
|
|
20250121,182800,703990670,15650,15650,15650,15650,0
|
|
20250121,182700,703990670,15650,15650,15650,15650,0
|
|
20250121,182600,703990670,15650,15650,15650,15650,0
|
|
20250121,182500,703990670,15650,15650,15650,15650,0
|
|
20250121,182400,703990670,15650,15650,15650,15650,0
|
|
20250121,182300,703990670,15650,15650,15650,15650,0
|
|
20250121,182200,703990670,15650,15650,15650,15650,0
|
|
20250121,182100,703990670,15650,15650,15650,15650,0
|
|
20250121,182000,703990670,15650,15650,15650,15650,0
|
|
20250121,181900,703990670,15650,15650,15650,15650,0
|
|
20250121,181800,703990670,15650,15650,15650,15650,0
|
|
20250121,181700,703990670,15650,15650,15650,15650,0
|
|
20250121,181600,703990670,15650,15650,15650,15650,0
|
|
20250121,181500,703990670,15650,15650,15650,15650,0
|
|
20250121,181400,703990670,15650,15650,15650,15650,0
|
|
20250121,181300,703990670,15650,15650,15650,15650,0
|
|
20250121,181200,703990670,15650,15650,15650,15650,0
|
|
20250121,181100,703990670,15650,15650,15650,15650,0
|
|
20250121,181000,703990670,15650,15650,15650,15650,0
|
|
20250121,180900,703990670,15650,15650,15650,15650,0
|
|
20250121,180800,703990670,15650,15650,15650,15650,0
|
|
20250121,180700,703990670,15650,15650,15650,15650,0
|
|
20250121,180600,703990670,15650,15650,15650,15650,0
|
|
20250121,180500,703990670,15650,15650,15650,15650,0
|
|
20250121,180400,703990670,15650,15650,15650,15650,1484
|
|
20250121,180300,703990670,15650,15650,15650,15650,0
|
|
20250121,180200,703990670,15650,15650,15650,15650,0
|
|
20250121,180100,703990670,15650,15650,15650,15650,0
|
|
20250121,180000,703990670,15650,15650,15650,15650,0
|
|
20250121,175900,703990670,15650,15650,15650,15650,0
|
|
20250121,175800,703990670,15650,15650,15650,15650,0
|
|
20250121,175700,703990670,15650,15650,15650,15650,0
|
|
20250121,175600,703990670,15650,15650,15650,15650,0
|
|
20250121,175500,703990670,15650,15650,15650,15650,0
|
|
20250121,175400,703990670,15650,15650,15650,15650,0
|
|
20250121,175300,703990670,15650,15650,15650,15650,0
|
|
20250121,175200,703990670,15650,15650,15650,15650,0
|
|
20250121,175100,703990670,15650,15650,15650,15650,0
|
|
20250121,175000,703990670,15650,15650,15650,15650,0
|
|
20250121,174900,703990670,15650,15650,15650,15650,0
|
|
20250121,174800,703990670,15650,15650,15650,15650,0
|
|
20250121,174700,703990670,15650,15650,15650,15650,0
|
|
20250121,174600,703990670,15650,15650,15650,15650,0
|
|
20250121,174500,703990670,15650,15650,15650,15650,0
|
|
20250121,174400,703990670,15650,15650,15650,15650,0
|
|
20250121,174300,703990670,15650,15650,15650,15650,0
|
|
20250121,174200,703990670,15650,15650,15650,15650,0
|
|
20250121,174100,703990670,15650,15650,15650,15650,0
|
|
20250121,174000,703990670,15650,15650,15650,15650,0
|
|
20250121,173900,703990670,15650,15650,15650,15650,0
|
|
20250121,173800,703990670,15650,15650,15650,15650,0
|
|
20250121,173700,703990670,15650,15650,15650,15650,0
|
|
20250121,173600,703990670,15650,15650,15650,15650,0
|
|
20250121,173500,703990670,15650,15650,15650,15650,0
|
|
20250121,173400,703990670,15650,15650,15650,15650,1484
|
|
20250121,173300,703990670,15650,15650,15650,15650,0
|
|
20250121,173200,703990670,15650,15650,15650,15650,0
|
|
20250121,173100,703990670,15650,15650,15650,15650,0
|
|
20250121,173000,703990670,15650,15650,15650,15650,0
|
|
20250121,172900,703990670,15650,15650,15650,15650,0
|
|
20250121,172800,703990670,15650,15650,15650,15650,0
|
|
20250121,172700,703990670,15650,15650,15650,15650,0
|
|
20250121,172600,703990670,15650,15650,15650,15650,0
|
|
20250121,172500,703990670,15650,15650,15650,15650,0
|
|
20250121,172400,703990670,15650,15650,15650,15650,0
|
|
20250121,172300,703990670,15650,15650,15650,15650,0
|
|
20250121,172200,703990670,15650,15650,15650,15650,0
|
|
20250121,172100,703990670,15650,15650,15650,15650,0
|
|
20250121,172000,703990670,15650,15650,15650,15650,0
|
|
20250121,171900,703990670,15650,15650,15650,15650,0
|
|
20250121,171800,703990670,15650,15650,15650,15650,0
|
|
20250121,171700,703990670,15650,15650,15650,15650,0
|
|
20250121,171600,703990670,15650,15650,15650,15650,0
|
|
20250121,171500,703990670,15650,15650,15650,15650,0
|
|
20250121,171400,703990670,15650,15650,15650,15650,0
|
|
20250121,171300,703990670,15650,15650,15650,15650,0
|
|
20250121,171200,703990670,15650,15650,15650,15650,0
|
|
20250121,171100,703990670,15650,15650,15650,15650,0
|
|
20250121,171000,703990670,15650,15650,15650,15650,0
|
|
20250121,170900,703990670,15650,15650,15650,15650,0
|
|
20250121,170800,703990670,15650,15650,15650,15650,0
|
|
20250121,170700,703990670,15650,15650,15650,15650,0
|
|
20250121,170600,703990670,15650,15650,15650,15650,0
|
|
20250121,170500,703990670,15650,15650,15650,15650,0
|
|
20250121,170400,703990670,15650,15650,15650,15650,1484
|
|
20250121,170300,703990670,15650,15650,15650,15650,0
|
|
20250121,170200,703990670,15650,15650,15650,15650,0
|
|
20250121,170100,703990670,15650,15650,15650,15650,0
|
|
20250121,170000,703990670,15650,15650,15650,15650,0
|
|
20250121,165900,703990670,15650,15650,15650,15650,0
|
|
20250121,165800,703990670,15650,15650,15650,15650,0
|
|
20250121,165700,703990670,15650,15650,15650,15650,0
|
|
20250121,165600,703990670,15650,15650,15650,15650,0
|
|
20250121,165500,703990670,15650,15650,15650,15650,0
|
|
20250121,165400,703990670,15650,15650,15650,15650,0
|
|
20250121,165300,703990670,15650,15650,15650,15650,0
|
|
20250121,165200,703990670,15650,15650,15650,15650,0
|
|
20250121,165100,703990670,15650,15650,15650,15650,0
|
|
20250121,165000,703990670,15650,15650,15650,15650,0
|
|
20250121,164900,703990670,15650,15650,15650,15650,0
|
|
20250121,164800,703990670,15650,15650,15650,15650,0
|
|
20250121,164700,703990670,15650,15650,15650,15650,0
|
|
20250121,164600,703990670,15650,15650,15650,15650,0
|
|
20250121,164500,703990670,15650,15650,15650,15650,0
|
|
20250121,164400,703990670,15650,15650,15650,15650,0
|
|
20250121,164300,703990670,15650,15650,15650,15650,0
|
|
20250121,164200,703990670,15650,15650,15650,15650,0
|
|
20250121,164100,703990670,15650,15650,15650,15650,0
|
|
20250121,164000,703990670,15650,15650,15650,15650,0
|
|
20250121,163900,703990670,15650,15650,15650,15650,0
|
|
20250121,163800,703990670,15650,15650,15650,15650,0
|
|
20250121,163700,703990670,15650,15650,15650,15650,0
|
|
20250121,163600,703990670,15650,15650,15650,15650,0
|
|
20250121,163500,703990670,15650,15650,15650,15650,0
|
|
20250121,163400,703990670,15650,15650,15650,15650,1484
|
|
20250121,163300,703990670,15650,15650,15650,15650,0
|
|
20250121,163200,703990670,15650,15650,15650,15650,0
|
|
20250121,163100,703990670,15650,15650,15650,15650,0
|
|
20250121,163000,703990670,15650,15650,15650,15650,0
|
|
20250121,162900,703990670,15650,15650,15650,15650,0
|
|
20250121,162800,703990670,15650,15650,15650,15650,0
|
|
20250121,162700,703990670,15650,15650,15650,15650,0
|
|
20250121,162600,703990670,15650,15650,15650,15650,0
|
|
20250121,162500,703990670,15650,15650,15650,15650,0
|
|
20250121,162400,703990670,15650,15650,15650,15650,0
|
|
20250121,162300,703990670,15650,15650,15650,15650,0
|
|
20250121,162200,703990670,15650,15650,15650,15650,0
|
|
20250121,162100,703990670,15650,15650,15650,15650,0
|
|
20250121,162000,703990670,15650,15650,15650,15650,0
|
|
20250121,161900,703990670,15650,15650,15650,15650,0
|
|
20250121,161800,703990670,15650,15650,15650,15650,0
|
|
20250121,161700,703990670,15650,15650,15650,15650,0
|
|
20250121,161600,703990670,15650,15650,15650,15650,0
|
|
20250121,161500,703990670,15650,15650,15650,15650,0
|
|
20250121,161400,703990670,15650,15650,15650,15650,0
|
|
20250121,161300,703990670,15650,15650,15650,15650,0
|
|
20250121,161200,703990670,15650,15650,15650,15650,0
|
|
20250121,161100,703990670,15650,15650,15650,15650,0
|
|
20250121,161000,703990670,15650,15650,15650,15650,0
|
|
20250121,160900,703990670,15650,15650,15650,15650,0
|
|
20250121,160800,703990670,15650,15650,15650,15650,0
|
|
20250121,160700,703990670,15650,15650,15650,15650,0
|
|
20250121,160600,703990670,15650,15650,15650,15650,0
|
|
20250121,160500,703990670,15650,15650,15650,15650,0
|
|
20250121,160400,703990670,15650,15650,15650,15650,1484
|
|
20250121,160300,703990670,15650,15650,15650,15650,0
|
|
20250121,160200,703990670,15650,15650,15650,15650,0
|
|
20250121,160100,703990670,15650,15650,15650,15650,0
|
|
20250121,160000,703990670,15650,15650,15650,15650,0
|
|
20250121,155900,703990670,15650,15650,15650,15650,0
|
|
20250121,155800,703990670,15650,15650,15650,15650,0
|
|
20250121,155700,703990670,15650,15650,15650,15650,0
|
|
20250121,155600,703990670,15650,15650,15650,15650,0
|
|
20250121,155500,703990670,15650,15650,15650,15650,0
|
|
20250121,155400,703990670,15650,15650,15650,15650,0
|
|
20250121,155300,703990670,15650,15650,15650,15650,0
|
|
20250121,155200,703990670,15650,15650,15650,15650,0
|
|
20250121,155100,703990670,15650,15650,15650,15650,0
|
|
20250121,155000,703990670,15650,15650,15650,15650,0
|
|
20250121,154900,703990670,15650,15650,15650,15650,0
|
|
20250121,154800,703990670,15650,15650,15650,15650,0
|
|
20250121,154700,703990670,15650,15650,15650,15650,0
|
|
20250121,154600,703990670,15650,15650,15650,15650,0
|
|
20250121,154500,703990670,15650,15650,15650,15650,0
|
|
20250121,154400,703990670,15650,15650,15650,15650,0
|
|
20250121,154300,703990670,15650,15650,15650,15650,0
|
|
20250121,154200,703990670,15650,15650,15650,15650,0
|
|
20250121,154100,703990670,15650,15650,15650,15650,0
|
|
20250121,154000,703990670,15650,15650,15650,15650,0
|
|
20250121,153900,703990670,15650,15650,15650,15650,0
|
|
20250121,153800,703990670,15650,15650,15650,15650,0
|
|
20250121,153700,703990670,15650,15650,15650,15650,0
|
|
20250121,153600,703990670,15650,15650,15650,15650,0
|
|
20250121,153500,703990670,15650,15650,15650,15650,0
|
|
20250121,153400,703990670,15650,15650,15650,15650,1484
|
|
20250121,153300,703990670,15650,15650,15650,15650,0
|
|
20250121,153200,703990670,15650,15650,15650,15650,0
|
|
20250121,153100,703990670,15650,15650,15650,15650,0
|
|
20250121,153000,703990670,15650,15650,15650,15650,1484
|
|
20250121,152900,680766070,15950,15950,15950,15950,0
|
|
20250121,152800,680766070,15950,15950,15950,15950,0
|
|
20250121,152700,680766070,15950,15950,15950,15950,0
|
|
20250121,152600,680766070,15950,15950,15950,15950,0
|
|
20250121,152500,680766070,15950,15950,15950,15950,0
|
|
20250121,152400,680766070,15950,15950,15950,15950,0
|
|
20250121,152300,680766070,15950,15950,15950,15950,0
|
|
20250121,152200,680766070,15950,15950,15950,15950,0
|
|
20250121,152100,680766070,15950,15950,15950,15950,0
|
|
20250121,152000,680766070,15950,15950,15950,15950,0
|
|
20250121,151900,680766070,15950,15930,15990,15930,150
|
|
20250121,151800,678373070,15940,15940,15940,15930,135
|
|
20250121,151700,676221850,15940,15920,15970,15920,77
|
|
20250121,151600,674994900,15940,15930,15940,15930,62
|
|
20250121,151500,674007210,15950,15930,15950,15910,138
|
|
20250121,151400,671808320,15940,15930,15940,15910,130
|
|
20250121,151300,669738240,15930,15930,15970,15920,61
|
|
20250121,151200,668766770,15930,15920,15930,15920,37
|
|
20250121,151100,668177470,15930,15920,15930,15920,88
|
|
20250121,151000,666776340,15920,15930,15930,15910,241
|
|
20250121,150900,662937490,15930,15920,15930,15910,892
|
|
20250121,150800,648728590,15910,15910,15910,15910,11
|
|
20250121,150700,648553580,15910,15910,15910,15910,12
|
|
20250121,150600,648362660,15910,15910,15910,15910,26
|
|
20250121,150500,647949000,15910,15910,15910,15910,11
|
|
20250121,150400,647773990,15910,15910,15910,15910,13
|
|
20250121,150300,647567160,15910,15910,15910,15910,12
|
|
20250121,150200,647376240,15910,15910,15920,15910,38
|
|
20250121,150100,646771510,15910,15910,15910,15910,12
|
|
20250121,150000,646580590,15910,15910,15910,15910,3
|
|
20250121,145900,646532860,15920,15920,15920,15920,0
|
|
20250121,145800,646532860,15920,15920,15920,15920,0
|
|
20250121,145700,646532860,15920,15920,15920,15920,23
|
|
20250121,145600,646166700,15920,15920,15920,15920,2
|
|
20250121,145500,646134860,15930,15930,15930,15930,0
|
|
20250121,145400,646134860,15930,15930,15930,15930,0
|
|
20250121,145300,646134860,15930,15930,15930,15930,0
|
|
20250121,145200,646134860,15930,15930,15930,15930,0
|
|
20250121,145100,646134860,15930,15930,15930,15930,0
|
|
20250121,145000,646134860,15930,15930,15930,15930,9
|
|
20250121,144900,645991490,15930,15920,15930,15920,17
|
|
20250121,144800,645720840,15920,15920,15920,15920,0
|
|
20250121,144700,645720840,15920,15920,15920,15920,0
|
|
20250121,144600,645720840,15920,15930,15930,15920,6
|
|
20250121,144500,645625270,15930,15930,15930,15930,26
|
|
20250121,144400,645211090,15930,15920,15930,15920,26
|
|
20250121,144300,644797120,15920,15920,15920,15910,56
|
|
20250121,144200,643905770,15910,15910,15910,15910,0
|
|
20250121,144100,643905770,15910,15910,15910,15910,0
|
|
20250121,144000,643905770,15910,15910,15910,15910,0
|
|
20250121,143900,643905770,15910,15910,15910,15910,32
|
|
20250121,143800,643396650,15900,15900,15900,15900,446
|
|
20250121,143700,636305250,15910,15910,15910,15910,3
|
|
20250121,143600,636257520,15920,15920,15920,15920,7
|
|
20250121,143500,636146080,15920,15920,15920,15920,2
|
|
20250121,143400,636114240,15930,15930,15930,15920,45
|
|
20250121,143300,635397820,15930,15930,15930,15930,0
|
|
20250121,143200,635397820,15930,15920,15930,15920,14
|
|
20250121,143100,635174810,15930,15930,15930,15930,0
|
|
20250121,143000,635174810,15930,15930,15930,15910,328
|
|
20250121,142900,629953520,15930,15950,15950,15930,177
|
|
20250121,142800,627133890,15960,15960,15960,15960,10
|
|
20250121,142700,626974290,15960,15960,15960,15960,0
|
|
20250121,142600,626974290,15960,15950,15960,15940,125
|
|
20250121,142500,624981570,15930,16010,16010,15920,984
|
|
20250121,142400,609301970,15980,16030,16030,15980,135
|
|
20250121,142300,607144620,16000,15940,16000,15940,155
|
|
20250121,142200,604665830,15950,15920,15950,15920,403
|
|
20250121,142100,598248530,15930,15980,15980,15920,865
|
|
20250121,142000,584450860,16000,16000,16010,15990,200
|
|
20250121,141900,581250770,16000,16000,16040,15990,367
|
|
20250121,141800,575377830,16000,16000,16000,15990,51
|
|
20250121,141700,574562060,16000,15990,16000,15990,63
|
|
20250121,141600,573554180,16000,16000,16000,16000,10
|
|
20250121,141500,573394180,16000,16000,16000,15990,55
|
|
20250121,141400,572514470,16000,16000,16000,16000,0
|
|
20250121,141300,572514470,16000,16000,16000,16000,32
|
|
20250121,141200,572002470,16000,16000,16000,16000,0
|
|
20250121,141100,572002470,16000,16000,16000,16000,11
|
|
20250121,141000,571826470,16000,16000,16000,16000,10
|
|
20250121,140900,571666470,15990,15960,16000,15960,809
|
|
20250121,140800,558730630,15960,15960,15960,15960,11
|
|
20250121,140700,558555070,15950,15940,15950,15940,301
|
|
20250121,140600,553755220,15950,15960,15970,15950,17
|
|
20250121,140500,553483810,15990,16000,16000,15990,14
|
|
20250121,140400,553259840,15990,16000,16000,15990,24
|
|
20250121,140300,552875910,16010,16010,16010,16010,10
|
|
20250121,140200,552715810,16020,16030,16050,16020,347
|
|
20250121,140100,547148710,16030,16010,16030,16010,144
|
|
20250121,140000,544841400,16010,15990,16010,15990,50
|
|
20250121,135900,544040970,16010,15990,16010,15990,66
|
|
20250121,135800,542985370,15990,15990,15990,15990,67
|
|
20250121,135700,541914040,15990,15970,15990,15970,42
|
|
20250121,135600,541242590,15970,15960,15970,15950,536
|
|
20250121,135500,532687180,15960,15960,15960,15960,40
|
|
20250121,135400,532048780,15960,15960,15960,15960,69
|
|
20250121,135300,530947540,15960,15950,15960,15950,81
|
|
20250121,135200,529654830,15960,15960,15960,15950,162
|
|
20250121,135100,527069580,15950,15940,15960,15940,77
|
|
20250121,135000,525841090,15940,15940,15940,15940,51
|
|
20250121,134900,525028150,15940,15940,15950,15940,75
|
|
20250121,134800,523832210,15920,15910,15920,15900,1151
|
|
20250121,134700,505526610,15910,15930,15970,15880,1876
|
|
20250121,134600,475707090,15930,15910,15930,15900,978
|
|
20250121,134500,460154320,15900,15910,15910,15900,987
|
|
20250121,134400,444460790,15900,15900,15900,15900,0
|
|
20250121,134300,444460790,15900,15910,15910,15890,849
|
|
20250121,134200,430968210,15900,15900,15900,15900,2
|
|
20250121,134100,430936410,15910,15900,15910,15900,71
|
|
20250121,134000,429807400,15910,15910,15910,15910,10
|
|
20250121,133900,429648300,15900,15900,15900,15900,0
|
|
20250121,133800,429648300,15900,15910,15910,15900,13
|
|
20250121,133700,429441490,15910,15910,15910,15910,0
|
|
20250121,133600,429441490,15910,15910,15910,15910,10
|
|
20250121,133500,429282390,15900,15910,15910,15900,13
|
|
20250121,133400,429075580,15910,15910,15910,15910,0
|
|
20250121,133300,429075580,15910,15910,15910,15910,10
|
|
20250121,133200,428916480,15910,15910,15910,15910,0
|
|
20250121,133100,428916480,15910,15910,15910,15910,11
|
|
20250121,133000,428741470,15910,15910,15910,15910,10
|
|
20250121,132900,428582370,15900,15900,15900,15900,122
|
|
20250121,132800,426642570,15920,15920,15920,15920,11
|
|
20250121,132700,426467450,15910,15960,15960,15910,652
|
|
20250121,132600,416084490,15960,15940,15960,15940,116
|
|
20250121,132500,414235160,15940,15930,15940,15930,57
|
|
20250121,132400,413326650,15930,15930,15930,15930,7
|
|
20250121,132300,413215140,15930,15920,15930,15910,73
|
|
20250121,132200,412052890,15920,15920,15920,15920,7
|
|
20250121,132100,411941450,15920,15920,15920,15920,71
|
|
20250121,132000,410811130,15920,15920,15920,15920,10
|
|
20250121,131900,410651930,15920,15920,15920,15920,30
|
|
20250121,131800,410174330,15920,15920,15920,15920,19
|
|
20250121,131700,409871850,15920,15920,15920,15920,0
|
|
20250121,131600,409871850,15920,15920,15920,15920,13
|
|
20250121,131500,409664890,15920,15910,15920,15910,24
|
|
20250121,131400,409282920,15910,15910,15910,15910,25
|
|
20250121,131300,408885170,15910,15910,15910,15910,24
|
|
20250121,131200,408503330,15910,15910,15910,15910,105
|
|
20250121,131100,406832780,15910,15900,15910,15900,12
|
|
20250121,131000,406641870,15910,15900,15910,15890,144
|
|
20250121,130900,404352490,15900,15900,15900,15900,5
|
|
20250121,130800,404272990,15910,15900,15910,15900,269
|
|
20250121,130700,399995780,15920,15920,15920,15920,1
|
|
20250121,130600,399979860,15920,15910,15920,15910,138
|
|
20250121,130500,397784180,15930,15970,15970,15920,690
|
|
20250121,130400,386795210,15960,15960,15960,15960,99
|
|
20250121,130300,385215170,15960,15970,15970,15960,457
|
|
20250121,130200,377921010,15970,15970,15970,15970,133
|
|
20250121,130100,375797000,15970,15970,15970,15970,298
|
|
20250121,130000,371037940,15960,15960,15960,15960,278
|
|
20250121,125900,366601060,15970,16030,16030,15970,1142
|
|
20250121,125800,348331500,16040,16040,16040,16040,48
|
|
20250121,125700,347561580,16040,16100,16100,16040,457
|
|
20250121,125600,340220100,16100,16020,16100,16020,42
|
|
20250121,125500,339545830,16010,16110,16110,16010,62
|
|
20250121,125400,338551150,16030,16120,16120,16030,58
|
|
20250121,125300,337620590,16110,16040,16110,16030,21
|
|
20250121,125200,337283060,16170,16090,16170,16040,286
|
|
20250121,125100,332672480,16090,16020,16090,16020,315
|
|
20250121,125000,327620410,16020,16020,16090,16020,671
|
|
20250121,124900,316854540,16020,16060,16060,16020,244
|
|
20250121,124800,312941990,16060,16030,16070,16030,507
|
|
20250121,124700,304809200,16040,16010,16040,16010,96
|
|
20250121,124600,303270650,16010,16000,16010,15960,94
|
|
20250121,124500,301768410,15970,15960,16020,15960,2004
|
|
20250121,124400,269721550,15960,15950,15970,15950,518
|
|
20250121,124300,261456810,15950,15950,15950,15950,57
|
|
20250121,124200,260547660,15950,15910,15950,15910,581
|
|
20250121,124100,251300770,15910,15910,15910,15910,0
|
|
20250121,124000,251300770,15910,15910,15910,15910,10
|
|
20250121,123900,251141670,15910,15910,15910,15910,0
|
|
20250121,123800,251141670,15910,15910,15910,15910,11
|
|
20250121,123700,250966660,15900,15900,15900,15900,2
|
|
20250121,123600,250934860,15890,15890,15890,15890,0
|
|
20250121,123500,250934860,15890,15890,15890,15890,1
|
|
20250121,123400,250918970,15880,15890,15890,15880,996
|
|
20250121,123300,235102220,15900,15910,15910,15900,15
|
|
20250121,123200,234863620,15910,15910,15910,15910,11
|
|
20250121,123100,234688610,15900,15900,15900,15900,0
|
|
20250121,123000,234688610,15900,15900,15900,15900,6
|
|
20250121,122900,234593210,15900,15900,15900,15900,0
|
|
20250121,122800,234593210,15900,15900,15900,15900,41
|
|
20250121,122700,233941310,15900,15910,15910,15900,12
|
|
20250121,122600,233750410,15910,15910,15910,15910,0
|
|
20250121,122500,233750410,15910,15910,15910,15910,11
|
|
20250121,122400,233575400,15900,15900,15900,15900,8
|
|
20250121,122300,233448200,15900,15890,15900,15890,3
|
|
20250121,122200,233400510,15900,15900,15900,15900,11
|
|
20250121,122100,233225610,15900,15900,15900,15900,0
|
|
20250121,122000,233225610,15900,15900,15900,15900,10
|
|
20250121,121900,233066610,15900,15900,15900,15900,0
|
|
20250121,121800,233066610,15900,15900,15900,15900,22
|
|
20250121,121700,232716810,15900,15900,15900,15900,1
|
|
20250121,121600,232700910,15910,15900,15910,15900,10
|
|
20250121,121500,232541900,15900,15890,15900,15890,5
|
|
20250121,121400,232462420,15910,15900,15910,15900,4
|
|
20250121,121300,232398810,15910,15910,15910,15910,10
|
|
20250121,121200,232239710,15910,15910,15910,15910,11
|
|
20250121,121100,232064700,15910,15910,15910,15910,9
|
|
20250121,121000,231921510,15920,15920,15920,15920,10
|
|
20250121,120900,231762310,15920,15920,15920,15920,1
|
|
20250121,120800,231746390,15910,15910,15910,15910,3
|
|
20250121,120700,231698660,15910,15920,15920,15910,12
|
|
20250121,120600,231507640,15920,15920,15920,15920,0
|
|
20250121,120500,231507640,15920,15920,15920,15920,11
|
|
20250121,120400,231332520,15920,15920,15920,15920,0
|
|
20250121,120300,231332520,15920,15920,15920,15920,10
|
|
20250121,120200,231173320,15920,15920,15920,15920,11
|
|
20250121,120100,230998200,15920,15920,15920,15920,0
|
|
20250121,120000,230998200,15920,15910,15920,15910,21
|
|
20250121,115900,230663910,15900,15900,15900,15900,2
|
|
20250121,115800,230632110,15900,15900,15900,15900,21
|
|
20250121,115700,230298210,15900,15900,15900,15900,1
|
|
20250121,115600,230282310,15900,15900,15900,15900,2
|
|
20250121,115500,230250510,15890,15890,15890,15890,1
|
|
20250121,115400,230234620,15910,15910,15910,15910,12
|
|
20250121,115300,230043700,15920,15910,15920,15910,12
|
|
20250121,115200,229852680,15920,15920,15920,15920,11
|
|
20250121,115100,229677560,15910,15910,15910,15910,0
|
|
20250121,115000,229677560,15910,15880,15920,15880,225
|
|
20250121,114900,226100250,15880,15910,15910,15880,24
|
|
20250121,114800,225718940,15920,15950,15950,15910,368
|
|
20250121,114700,219863020,15950,15940,15950,15940,72
|
|
20250121,114600,218715260,15930,15940,15940,15930,41
|
|
20250121,114500,218061770,15950,15950,15950,15950,140
|
|
20250121,114400,215828770,15950,15940,15950,15940,227
|
|
20250121,114300,212210130,15930,15920,15940,15920,3
|
|
20250121,114200,212162340,15940,15900,15940,15900,36
|
|
20250121,114100,211589420,15890,15890,15890,15890,0
|
|
20250121,114000,211589420,15890,15890,15890,15890,0
|
|
20250121,113900,211589420,15890,15890,15890,15890,2
|
|
20250121,113800,211557640,15890,15890,15890,15890,0
|
|
20250121,113700,211557640,15890,15870,15890,15870,135
|
|
20250121,113600,209412560,15890,15890,15890,15890,0
|
|
20250121,113500,209412560,15890,15890,15890,15890,0
|
|
20250121,113400,209412560,15890,15930,15930,15880,770
|
|
20250121,113300,197170380,15930,15940,15950,15930,108
|
|
20250121,113200,195449460,15930,15930,15940,15920,28
|
|
20250121,113100,195003400,15930,15920,15950,15920,38
|
|
20250121,113000,194398110,15910,15900,15940,15900,59
|
|
20250121,112900,193459690,15900,15880,15900,15880,5
|
|
20250121,112800,193380220,15870,15860,15870,15860,148
|
|
20250121,112700,191032750,15840,15840,15840,15840,2
|
|
20250121,112600,191001070,15860,15860,15860,15850,102
|
|
20250121,112500,189383680,15900,15900,15900,15870,532
|
|
20250121,112400,180932790,15890,15850,15940,15850,249
|
|
20250121,112300,176977080,15850,15850,15850,15850,5
|
|
20250121,112200,176897830,15840,15840,15840,15840,0
|
|
20250121,112100,176897830,15840,15860,15860,15840,189
|
|
20250121,112000,173901450,15870,15860,15870,15860,23
|
|
20250121,111900,173536510,15840,15840,15840,15840,0
|
|
20250121,111800,173536510,15840,15830,15850,15830,795
|
|
20250121,111700,160940710,15830,15820,15830,15810,3
|
|
20250121,111600,160893250,15820,15790,15820,15790,39
|
|
20250121,111500,160276410,15790,15790,15790,15790,1
|
|
20250121,111400,160260620,15790,15790,15790,15790,1
|
|
20250121,111300,160244830,15790,15790,15790,15790,1
|
|
20250121,111200,160229040,15800,15800,15800,15800,0
|
|
20250121,111100,160229040,15800,15800,15800,15800,17
|
|
20250121,111000,159960440,15800,15800,15800,15800,0
|
|
20250121,110900,159960440,15800,15790,15800,15790,27
|
|
20250121,110800,159534000,15790,15800,15800,15790,116
|
|
20250121,110700,157701920,15800,15790,15800,15790,11
|
|
20250121,110600,157528170,15790,15800,15800,15790,101
|
|
20250121,110500,155933370,15790,15770,15790,15770,74
|
|
20250121,110400,154765610,15780,15790,15790,15780,1800
|
|
20250121,110300,126360560,15800,15780,15800,15780,27
|
|
20250121,110200,125934240,15790,15810,15810,15790,1260
|
|
20250121,110100,106032980,15810,15810,15810,15810,7
|
|
20250121,110000,105922310,15800,15810,15810,15800,61
|
|
20250121,105900,104957910,15810,15810,15810,15810,1
|
|
20250121,105800,104942100,15820,15820,15820,15820,17
|
|
20250121,105700,104673160,15820,15820,15820,15820,67
|
|
20250121,105600,103613220,15820,15830,15830,15820,12
|
|
20250121,105500,103423370,15840,15840,15840,15840,0
|
|
20250121,105400,103423370,15840,15840,15840,15840,0
|
|
20250121,105300,103423370,15840,15840,15840,15840,77
|
|
20250121,105200,102203690,15840,15840,15840,15840,0
|
|
20250121,105100,102203690,15840,15840,15840,15840,0
|
|
20250121,105000,102203690,15840,15840,15840,15840,0
|
|
20250121,104900,102203690,15840,15810,15840,15810,16
|
|
20250121,104800,101950550,15800,15800,15800,15800,5
|
|
20250121,104700,101871550,15800,15800,15800,15800,0
|
|
20250121,104600,101871550,15800,15800,15800,15800,2
|
|
20250121,104500,101839950,15800,15800,15800,15800,0
|
|
20250121,104400,101839950,15800,15800,15800,15800,0
|
|
20250121,104300,101839950,15800,15800,15800,15800,0
|
|
20250121,104200,101839950,15800,15800,15800,15800,0
|
|
20250121,104100,101839950,15800,15800,15800,15800,0
|
|
20250121,104000,101839950,15800,15800,15800,15800,0
|
|
20250121,103900,101839950,15800,15780,15800,15780,3
|
|
20250121,103800,101792570,15780,15780,15780,15780,1
|
|
20250121,103700,101776790,15780,15780,15780,15780,0
|
|
20250121,103600,101776790,15780,15780,15780,15780,301
|
|
20250121,103500,97027010,15780,15780,15780,15780,0
|
|
20250121,103400,97027010,15780,15790,15790,15780,5
|
|
20250121,103300,96948070,15790,15790,15790,15790,2
|
|
20250121,103200,96916490,15780,15790,15790,15780,1727
|
|
20250121,103100,69664100,15780,15800,15800,15780,1422
|
|
20250121,103000,47211390,15800,15800,15800,15800,0
|
|
20250121,102900,47211390,15800,15800,15800,15800,0
|
|
20250121,102800,47211390,15800,15790,15800,15790,2
|
|
20250121,102700,47179800,15790,15790,15790,15790,2
|
|
20250121,102600,47148220,15790,15790,15790,15790,0
|
|
20250121,102500,47148220,15790,15790,15790,15790,0
|
|
20250121,102400,47148220,15790,15790,15790,15790,0
|
|
20250121,102300,47148220,15790,15790,15790,15790,2
|
|
20250121,102200,47116640,15790,15790,15790,15790,0
|
|
20250121,102100,47116640,15790,15790,15790,15790,2
|
|
20250121,102000,47085060,15790,15790,15790,15790,0
|
|
20250121,101900,47085060,15790,15790,15790,15790,0
|
|
20250121,101800,47085060,15790,15790,15790,15790,2
|
|
20250121,101700,47053480,15790,15790,15790,15790,0
|
|
20250121,101600,47053480,15790,15790,15790,15790,0
|
|
20250121,101500,47053480,15790,15790,15790,15790,2
|
|
20250121,101400,47021900,15790,15790,15790,15790,0
|
|
20250121,101300,47021900,15790,15790,15790,15790,0
|
|
20250121,101200,47021900,15790,15790,15790,15790,2
|
|
20250121,101100,46990320,15790,15790,15790,15790,0
|
|
20250121,101000,46990320,15790,15790,15790,15790,2
|
|
20250121,100900,46958740,15800,15800,15800,15800,0
|
|
20250121,100800,46958740,15800,15800,15800,15800,3
|
|
20250121,100700,46911340,15800,15800,15800,15800,1
|
|
20250121,100600,46895540,15800,15800,15800,15800,0
|
|
20250121,100500,46895540,15800,15790,15800,15790,21
|
|
20250121,100400,46563760,15800,15800,15800,15800,0
|
|
20250121,100300,46563760,15800,15790,15800,15790,4
|
|
20250121,100200,46500590,15790,15790,15790,15790,35
|
|
20250121,100100,45947940,15790,15790,15790,15790,0
|
|
20250121,100000,45947940,15790,15790,15790,15790,3
|
|
20250121,095900,45900570,15790,15790,15790,15790,2
|
|
20250121,095800,45868990,15790,15790,15790,15790,0
|
|
20250121,095700,45868990,15790,15790,15790,15790,2
|
|
20250121,095600,45837410,15790,15800,15800,15790,6
|
|
20250121,095500,45742620,15800,15800,15800,15800,0
|
|
20250121,095400,45742620,15800,15820,15820,15780,1133
|
|
20250121,095300,27837610,15830,15840,15850,15830,27
|
|
20250121,095200,27410080,15850,15850,15850,15840,6
|
|
20250121,095100,27315010,15840,15840,15840,15840,2
|
|
20250121,095000,27283330,15830,15840,15840,15830,24
|
|
20250121,094900,26903290,15850,15850,15850,15850,4
|
|
20250121,094800,26839890,15850,15850,15850,15850,0
|
|
20250121,094700,26839890,15850,15850,15850,15850,0
|
|
20250121,094600,26839890,15850,15850,15850,15850,0
|
|
20250121,094500,26839890,15850,15840,15850,15840,13
|
|
20250121,094400,26633950,15840,15840,15840,15840,0
|
|
20250121,094300,26633950,15840,15840,15840,15840,0
|
|
20250121,094200,26633950,15840,15840,15840,15840,0
|
|
20250121,094100,26633950,15840,15840,15840,15840,9
|
|
20250121,094000,26491390,15840,15840,15840,15840,2
|
|
20250121,093900,26459710,15840,15840,15840,15840,1
|
|
20250121,093800,26443870,15850,15850,15850,15850,0
|
|
20250121,093700,26443870,15850,15850,15850,15850,0
|
|
20250121,093600,26443870,15850,15850,15850,15850,0
|
|
20250121,093500,26443870,15850,15850,15850,15850,3
|
|
20250121,093400,26396320,15850,15840,15850,15840,68
|
|
20250121,093300,25318530,15850,15850,15850,15850,0
|
|
20250121,093200,25318530,15850,15850,15850,15850,0
|
|
20250121,093100,25318530,15850,15840,15850,15840,3
|
|
20250121,093000,25270990,15850,15850,15850,15850,0
|
|
20250121,092900,25270990,15850,15820,15850,15820,204
|
|
20250121,092800,22042070,15820,15820,15820,15820,0
|
|
20250121,092700,22042070,15820,15820,15820,15820,0
|
|
20250121,092600,22042070,15820,15820,15820,15820,0
|
|
20250121,092500,22042070,15820,15820,15820,15820,0
|
|
20250121,092400,22042070,15820,15820,15820,15820,0
|
|
20250121,092300,22042070,15820,15820,15820,15820,0
|
|
20250121,092200,22042070,15820,15800,15820,15800,302
|
|
20250121,092100,17268170,15790,15770,15790,15770,143
|
|
20250121,092000,15011630,15790,15790,15790,15790,12
|
|
20250121,091900,14822150,15800,15760,15800,15760,46
|
|
20250121,091800,14096720,15760,15760,15760,15760,0
|
|
20250121,091700,14096720,15760,15760,15760,15760,1
|
|
20250121,091600,14080960,15760,15760,15760,15760,100
|
|
20250121,091500,12504960,15770,15770,15770,15770,0
|
|
20250121,091400,12504960,15770,15770,15770,15770,0
|
|
20250121,091300,12504960,15770,15780,15780,15770,81
|
|
20250121,091200,11227510,15810,15810,15810,15810,0
|
|
20250121,091100,11227510,15810,15810,15810,15810,0
|
|
20250121,091000,11227510,15810,15810,15810,15810,1
|
|
20250121,090900,11211700,15810,15760,15810,15760,382
|
|
20250121,090800,5185050,15710,15710,15710,15710,0
|
|
20250121,090700,5185050,15710,15790,15790,15710,300
|
|
20250121,090600,457970,15810,15810,15810,15810,2
|
|
20250121,090500,426350,15800,15800,15800,15750,3
|
|
20250121,090400,379000,15780,15780,15780,15780,0
|
|
20250121,090300,379000,15780,15780,15780,15780,0
|
|
20250121,090200,379000,15780,15780,15780,15780,0
|
|
20250121,090100,379000,15780,15800,15800,15780,17
|
|
20250121,090000,110720,15810,15820,15820,15810,7
|