668 lines
34 KiB
CSV
668 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,200500,593289260,16050,16050,16050,16050,402
|
|
20250122,200400,593289260,16050,16050,16050,16050,0
|
|
20250122,200300,593289260,16050,16050,16050,16050,0
|
|
20250122,200200,593289260,16050,16050,16050,16050,0
|
|
20250122,200100,593289260,16050,16050,16050,16050,0
|
|
20250122,200000,593289260,16050,16050,16050,16050,0
|
|
20250122,195900,593289260,16050,16050,16050,16050,0
|
|
20250122,195800,593289260,16050,16050,16050,16050,0
|
|
20250122,195700,593289260,16050,16050,16050,16050,0
|
|
20250122,195600,593289260,16050,16050,16050,16050,0
|
|
20250122,195500,593289260,16050,16050,16050,16050,0
|
|
20250122,195400,593289260,16050,16050,16050,16050,0
|
|
20250122,195300,593289260,16050,16050,16050,16050,0
|
|
20250122,195200,593289260,16050,16050,16050,16050,0
|
|
20250122,195100,593289260,16050,16050,16050,16050,0
|
|
20250122,195000,593289260,16050,16050,16050,16050,0
|
|
20250122,194900,593289260,16050,16050,16050,16050,0
|
|
20250122,194800,593289260,16050,16050,16050,16050,0
|
|
20250122,194700,593289260,16050,16050,16050,16050,0
|
|
20250122,194600,593289260,16050,16050,16050,16050,0
|
|
20250122,194500,593289260,16050,16050,16050,16050,0
|
|
20250122,194400,593289260,16050,16050,16050,16050,0
|
|
20250122,194300,593289260,16050,16050,16050,16050,0
|
|
20250122,194200,593289260,16050,16050,16050,16050,0
|
|
20250122,194100,593289260,16050,16050,16050,16050,0
|
|
20250122,194000,593289260,16050,16050,16050,16050,0
|
|
20250122,193900,593289260,16050,16050,16050,16050,0
|
|
20250122,193800,593289260,16050,16050,16050,16050,0
|
|
20250122,193700,593289260,16050,16050,16050,16050,0
|
|
20250122,193600,593289260,16050,16050,16050,16050,0
|
|
20250122,193500,593289260,16050,16050,16050,16050,402
|
|
20250122,193400,593289260,16050,16050,16050,16050,0
|
|
20250122,193300,593289260,16050,16050,16050,16050,0
|
|
20250122,193200,593289260,16050,16050,16050,16050,0
|
|
20250122,193100,593289260,16050,16050,16050,16050,0
|
|
20250122,193000,593289260,16050,16050,16050,16050,0
|
|
20250122,192900,593289260,16050,16050,16050,16050,0
|
|
20250122,192800,593289260,16050,16050,16050,16050,0
|
|
20250122,192700,593289260,16050,16050,16050,16050,0
|
|
20250122,192600,593289260,16050,16050,16050,16050,0
|
|
20250122,192500,593289260,16050,16050,16050,16050,0
|
|
20250122,192400,593289260,16050,16050,16050,16050,0
|
|
20250122,192300,593289260,16050,16050,16050,16050,0
|
|
20250122,192200,593289260,16050,16050,16050,16050,0
|
|
20250122,192100,593289260,16050,16050,16050,16050,0
|
|
20250122,192000,593289260,16050,16050,16050,16050,0
|
|
20250122,191900,593289260,16050,16050,16050,16050,0
|
|
20250122,191800,593289260,16050,16050,16050,16050,0
|
|
20250122,191700,593289260,16050,16050,16050,16050,0
|
|
20250122,191600,593289260,16050,16050,16050,16050,0
|
|
20250122,191500,593289260,16050,16050,16050,16050,0
|
|
20250122,191400,593289260,16050,16050,16050,16050,0
|
|
20250122,191300,593289260,16050,16050,16050,16050,0
|
|
20250122,191200,593289260,16050,16050,16050,16050,0
|
|
20250122,191100,593289260,16050,16050,16050,16050,0
|
|
20250122,191000,593289260,16050,16050,16050,16050,0
|
|
20250122,190900,593289260,16050,16050,16050,16050,0
|
|
20250122,190800,593289260,16050,16050,16050,16050,0
|
|
20250122,190700,593289260,16050,16050,16050,16050,0
|
|
20250122,190600,593289260,16050,16050,16050,16050,0
|
|
20250122,190500,593289260,16050,16050,16050,16050,402
|
|
20250122,190400,593289260,16050,16050,16050,16050,0
|
|
20250122,190300,593289260,16050,16050,16050,16050,0
|
|
20250122,190200,593289260,16050,16050,16050,16050,0
|
|
20250122,190100,593289260,16050,16050,16050,16050,0
|
|
20250122,190000,593289260,16050,16050,16050,16050,0
|
|
20250122,185900,593289260,16050,16050,16050,16050,0
|
|
20250122,185800,593289260,16050,16050,16050,16050,0
|
|
20250122,185700,593289260,16050,16050,16050,16050,0
|
|
20250122,185600,593289260,16050,16050,16050,16050,0
|
|
20250122,185500,593289260,16050,16050,16050,16050,0
|
|
20250122,185400,593289260,16050,16050,16050,16050,0
|
|
20250122,185300,593289260,16050,16050,16050,16050,0
|
|
20250122,185200,593289260,16050,16050,16050,16050,0
|
|
20250122,185100,593289260,16050,16050,16050,16050,0
|
|
20250122,185000,593289260,16050,16050,16050,16050,0
|
|
20250122,184900,593289260,16050,16050,16050,16050,0
|
|
20250122,184800,593289260,16050,16050,16050,16050,0
|
|
20250122,184700,593289260,16050,16050,16050,16050,0
|
|
20250122,184600,593289260,16050,16050,16050,16050,0
|
|
20250122,184500,593289260,16050,16050,16050,16050,0
|
|
20250122,184400,593289260,16050,16050,16050,16050,0
|
|
20250122,184300,593289260,16050,16050,16050,16050,0
|
|
20250122,184200,593289260,16050,16050,16050,16050,0
|
|
20250122,184100,593289260,16050,16050,16050,16050,0
|
|
20250122,184000,593289260,16050,16050,16050,16050,0
|
|
20250122,183900,593289260,16050,16050,16050,16050,0
|
|
20250122,183800,593289260,16050,16050,16050,16050,0
|
|
20250122,183700,593289260,16050,16050,16050,16050,0
|
|
20250122,183600,593289260,16050,16050,16050,16050,0
|
|
20250122,183500,593289260,16050,16050,16050,16050,402
|
|
20250122,183400,593289260,16050,16050,16050,16050,0
|
|
20250122,183300,593289260,16050,16050,16050,16050,0
|
|
20250122,183200,593289260,16050,16050,16050,16050,0
|
|
20250122,183100,593289260,16050,16050,16050,16050,0
|
|
20250122,183000,593289260,16050,16050,16050,16050,0
|
|
20250122,182900,593289260,16050,16050,16050,16050,0
|
|
20250122,182800,593289260,16050,16050,16050,16050,0
|
|
20250122,182700,593289260,16050,16050,16050,16050,0
|
|
20250122,182600,593289260,16050,16050,16050,16050,0
|
|
20250122,182500,593289260,16050,16050,16050,16050,0
|
|
20250122,182400,593289260,16050,16050,16050,16050,0
|
|
20250122,182300,593289260,16050,16050,16050,16050,0
|
|
20250122,182200,593289260,16050,16050,16050,16050,0
|
|
20250122,182100,593289260,16050,16050,16050,16050,0
|
|
20250122,182000,593289260,16050,16050,16050,16050,0
|
|
20250122,181900,593289260,16050,16050,16050,16050,0
|
|
20250122,181800,593289260,16050,16050,16050,16050,0
|
|
20250122,181700,593289260,16050,16050,16050,16050,0
|
|
20250122,181600,593289260,16050,16050,16050,16050,0
|
|
20250122,181500,593289260,16050,16050,16050,16050,0
|
|
20250122,181400,593289260,16050,16050,16050,16050,0
|
|
20250122,181300,593289260,16050,16050,16050,16050,0
|
|
20250122,181200,593289260,16050,16050,16050,16050,0
|
|
20250122,181100,593289260,16050,16050,16050,16050,0
|
|
20250122,181000,593289260,16050,16050,16050,16050,0
|
|
20250122,180900,593289260,16050,16050,16050,16050,0
|
|
20250122,180800,593289260,16050,16050,16050,16050,0
|
|
20250122,180700,593289260,16050,16050,16050,16050,0
|
|
20250122,180600,593289260,16050,16050,16050,16050,0
|
|
20250122,180500,593289260,16050,16050,16050,16050,402
|
|
20250122,180400,593289260,16050,16050,16050,16050,0
|
|
20250122,180300,593289260,16050,16050,16050,16050,0
|
|
20250122,180200,593289260,16050,16050,16050,16050,0
|
|
20250122,180100,593289260,16050,16050,16050,16050,0
|
|
20250122,180000,593289260,16050,16050,16050,16050,0
|
|
20250122,175900,593289260,16050,16050,16050,16050,0
|
|
20250122,175800,593289260,16050,16050,16050,16050,0
|
|
20250122,175700,593289260,16050,16050,16050,16050,0
|
|
20250122,175600,593289260,16050,16050,16050,16050,0
|
|
20250122,175500,593289260,16050,16050,16050,16050,0
|
|
20250122,175400,593289260,16050,16050,16050,16050,0
|
|
20250122,175300,593289260,16050,16050,16050,16050,0
|
|
20250122,175200,593289260,16050,16050,16050,16050,0
|
|
20250122,175100,593289260,16050,16050,16050,16050,0
|
|
20250122,175000,593289260,16050,16050,16050,16050,0
|
|
20250122,174900,593289260,16050,16050,16050,16050,0
|
|
20250122,174800,593289260,16050,16050,16050,16050,0
|
|
20250122,174700,593289260,16050,16050,16050,16050,0
|
|
20250122,174600,593289260,16050,16050,16050,16050,0
|
|
20250122,174500,593289260,16050,16050,16050,16050,0
|
|
20250122,174400,593289260,16050,16050,16050,16050,0
|
|
20250122,174300,593289260,16050,16050,16050,16050,0
|
|
20250122,174200,593289260,16050,16050,16050,16050,0
|
|
20250122,174100,593289260,16050,16050,16050,16050,0
|
|
20250122,174000,593289260,16050,16050,16050,16050,0
|
|
20250122,173900,593289260,16050,16050,16050,16050,0
|
|
20250122,173800,593289260,16050,16050,16050,16050,0
|
|
20250122,173700,593289260,16050,16050,16050,16050,0
|
|
20250122,173600,593289260,16050,16050,16050,16050,0
|
|
20250122,173500,593289260,16050,16050,16050,16050,402
|
|
20250122,173400,593289260,16050,16050,16050,16050,0
|
|
20250122,173300,593289260,16050,16050,16050,16050,0
|
|
20250122,173200,593289260,16050,16050,16050,16050,0
|
|
20250122,173100,593289260,16050,16050,16050,16050,0
|
|
20250122,173000,593289260,16050,16050,16050,16050,0
|
|
20250122,172900,593289260,16050,16050,16050,16050,0
|
|
20250122,172800,593289260,16050,16050,16050,16050,0
|
|
20250122,172700,593289260,16050,16050,16050,16050,0
|
|
20250122,172600,593289260,16050,16050,16050,16050,0
|
|
20250122,172500,593289260,16050,16050,16050,16050,0
|
|
20250122,172400,593289260,16050,16050,16050,16050,0
|
|
20250122,172300,593289260,16050,16050,16050,16050,0
|
|
20250122,172200,593289260,16050,16050,16050,16050,0
|
|
20250122,172100,593289260,16050,16050,16050,16050,0
|
|
20250122,172000,593289260,16050,16050,16050,16050,0
|
|
20250122,171900,593289260,16050,16050,16050,16050,0
|
|
20250122,171800,593289260,16050,16050,16050,16050,0
|
|
20250122,171700,593289260,16050,16050,16050,16050,0
|
|
20250122,171600,593289260,16050,16050,16050,16050,0
|
|
20250122,171500,593289260,16050,16050,16050,16050,0
|
|
20250122,171400,593289260,16050,16050,16050,16050,0
|
|
20250122,171300,593289260,16050,16050,16050,16050,0
|
|
20250122,171200,593289260,16050,16050,16050,16050,0
|
|
20250122,171100,593289260,16050,16050,16050,16050,0
|
|
20250122,171000,593289260,16050,16050,16050,16050,0
|
|
20250122,170900,593289260,16050,16050,16050,16050,0
|
|
20250122,170800,593289260,16050,16050,16050,16050,0
|
|
20250122,170700,593289260,16050,16050,16050,16050,0
|
|
20250122,170600,593289260,16050,16050,16050,16050,0
|
|
20250122,170500,593289260,16050,16050,16050,16050,402
|
|
20250122,170400,593289260,16050,16050,16050,16050,0
|
|
20250122,170300,593289260,16050,16050,16050,16050,0
|
|
20250122,170200,593289260,16050,16050,16050,16050,0
|
|
20250122,170100,593289260,16050,16050,16050,16050,0
|
|
20250122,170000,593289260,16050,16050,16050,16050,0
|
|
20250122,165900,593289260,16050,16050,16050,16050,0
|
|
20250122,165800,593289260,16050,16050,16050,16050,0
|
|
20250122,165700,593289260,16050,16050,16050,16050,0
|
|
20250122,165600,593289260,16050,16050,16050,16050,0
|
|
20250122,165500,593289260,16050,16050,16050,16050,0
|
|
20250122,165400,593289260,16050,16050,16050,16050,0
|
|
20250122,165300,593289260,16050,16050,16050,16050,0
|
|
20250122,165200,593289260,16050,16050,16050,16050,0
|
|
20250122,165100,593289260,16050,16050,16050,16050,0
|
|
20250122,165000,593289260,16050,16050,16050,16050,0
|
|
20250122,164900,593289260,16050,16050,16050,16050,0
|
|
20250122,164800,593289260,16050,16050,16050,16050,0
|
|
20250122,164700,593289260,16050,16050,16050,16050,0
|
|
20250122,164600,593289260,16050,16050,16050,16050,0
|
|
20250122,164500,593289260,16050,16050,16050,16050,0
|
|
20250122,164400,593289260,16050,16050,16050,16050,0
|
|
20250122,164300,593289260,16050,16050,16050,16050,0
|
|
20250122,164200,593289260,16050,16050,16050,16050,0
|
|
20250122,164100,593289260,16050,16050,16050,16050,0
|
|
20250122,164000,593289260,16050,16050,16050,16050,0
|
|
20250122,163900,593289260,16050,16050,16050,16050,0
|
|
20250122,163800,593289260,16050,16050,16050,16050,0
|
|
20250122,163700,593289260,16050,16050,16050,16050,0
|
|
20250122,163600,593289260,16050,16050,16050,16050,0
|
|
20250122,163500,593289260,16050,16050,16050,16050,402
|
|
20250122,163400,593289260,16050,16050,16050,16050,0
|
|
20250122,163300,593289260,16050,16050,16050,16050,0
|
|
20250122,163200,593289260,16050,16050,16050,16050,0
|
|
20250122,163100,593289260,16050,16050,16050,16050,0
|
|
20250122,163000,593289260,16050,16050,16050,16050,0
|
|
20250122,162900,593289260,16050,16050,16050,16050,0
|
|
20250122,162800,593289260,16050,16050,16050,16050,0
|
|
20250122,162700,593289260,16050,16050,16050,16050,0
|
|
20250122,162600,593289260,16050,16050,16050,16050,0
|
|
20250122,162500,593289260,16050,16050,16050,16050,0
|
|
20250122,162400,593289260,16050,16050,16050,16050,0
|
|
20250122,162300,593289260,16050,16050,16050,16050,0
|
|
20250122,162200,593289260,16050,16050,16050,16050,0
|
|
20250122,162100,593289260,16050,16050,16050,16050,0
|
|
20250122,162000,593289260,16050,16050,16050,16050,0
|
|
20250122,161900,593289260,16050,16050,16050,16050,0
|
|
20250122,161800,593289260,16050,16050,16050,16050,0
|
|
20250122,161700,593289260,16050,16050,16050,16050,0
|
|
20250122,161600,593289260,16050,16050,16050,16050,0
|
|
20250122,161500,593289260,16050,16050,16050,16050,0
|
|
20250122,161400,593289260,16050,16050,16050,16050,0
|
|
20250122,161300,593289260,16050,16050,16050,16050,0
|
|
20250122,161200,593289260,16050,16050,16050,16050,0
|
|
20250122,161100,593289260,16050,16050,16050,16050,0
|
|
20250122,161000,593289260,16050,16050,16050,16050,0
|
|
20250122,160900,593289260,16050,16050,16050,16050,0
|
|
20250122,160800,593289260,16050,16050,16050,16050,0
|
|
20250122,160700,593289260,16050,16050,16050,16050,0
|
|
20250122,160600,593289260,16050,16050,16050,16050,0
|
|
20250122,160500,593289260,16050,16050,16050,16050,402
|
|
20250122,160400,593289260,16050,16050,16050,16050,0
|
|
20250122,160300,593289260,16050,16050,16050,16050,0
|
|
20250122,160200,593289260,16050,16050,16050,16050,0
|
|
20250122,160100,593289260,16050,16050,16050,16050,0
|
|
20250122,160000,593289260,16050,16050,16050,16050,0
|
|
20250122,155900,593289260,16050,16050,16050,16050,0
|
|
20250122,155800,593289260,16050,16050,16050,16050,0
|
|
20250122,155700,593289260,16050,16050,16050,16050,0
|
|
20250122,155600,593289260,16050,16050,16050,16050,0
|
|
20250122,155500,593289260,16050,16050,16050,16050,0
|
|
20250122,155400,593289260,16050,16050,16050,16050,0
|
|
20250122,155300,593289260,16050,16050,16050,16050,0
|
|
20250122,155200,593289260,16050,16050,16050,16050,0
|
|
20250122,155100,593289260,16050,16050,16050,16050,0
|
|
20250122,155000,593289260,16050,16050,16050,16050,0
|
|
20250122,154900,593289260,16050,16050,16050,16050,0
|
|
20250122,154800,593289260,16050,16050,16050,16050,0
|
|
20250122,154700,593289260,16050,16050,16050,16050,0
|
|
20250122,154600,593289260,16050,16050,16050,16050,0
|
|
20250122,154500,593289260,16050,16050,16050,16050,0
|
|
20250122,154400,593289260,16050,16050,16050,16050,0
|
|
20250122,154300,593289260,16050,16050,16050,16050,0
|
|
20250122,154200,593289260,16050,16050,16050,16050,0
|
|
20250122,154100,593289260,16050,16050,16050,16050,0
|
|
20250122,154000,593289260,16050,16050,16050,16050,0
|
|
20250122,153900,593289260,16050,16050,16050,16050,0
|
|
20250122,153800,593289260,16050,16050,16050,16050,0
|
|
20250122,153700,593289260,16050,16050,16050,16050,0
|
|
20250122,153600,593289260,16050,16050,16050,16050,0
|
|
20250122,153500,593289260,16050,16050,16050,16050,402
|
|
20250122,153400,593289260,16050,16050,16050,16050,0
|
|
20250122,153300,593289260,16050,16050,16050,16050,0
|
|
20250122,153200,593289260,16050,16050,16050,16050,0
|
|
20250122,153100,593289260,16050,16050,16050,16050,0
|
|
20250122,153000,593289260,16050,16050,16050,16050,402
|
|
20250122,152900,586837160,16050,16050,16050,16050,0
|
|
20250122,152800,586837160,16050,16050,16050,16050,0
|
|
20250122,152700,586837160,16050,16050,16050,16050,0
|
|
20250122,152600,586837160,16050,16050,16050,16050,0
|
|
20250122,152500,586837160,16050,16050,16050,16050,0
|
|
20250122,152400,586837160,16050,16050,16050,16050,0
|
|
20250122,152300,586837160,16050,16050,16050,16050,0
|
|
20250122,152200,586837160,16050,16050,16050,16050,0
|
|
20250122,152100,586837160,16050,16050,16050,16050,0
|
|
20250122,152000,586837160,16050,16050,16050,16050,0
|
|
20250122,151900,586837160,16050,16050,16050,16040,54
|
|
20250122,151800,585970640,16050,16050,16050,16040,84
|
|
20250122,151700,584622450,16050,16050,16050,16050,64
|
|
20250122,151600,583595250,16050,16050,16050,16050,49
|
|
20250122,151500,582808800,16050,16040,16050,16040,87
|
|
20250122,151400,581412470,16050,16040,16050,16040,111
|
|
20250122,151300,579631660,16040,16040,16040,16030,116
|
|
20250122,151200,577771030,16040,16040,16040,16030,485
|
|
20250122,151100,569994630,16030,16000,16030,16000,984
|
|
20250122,151000,554247210,15990,16000,16000,15990,343
|
|
20250122,150900,548761910,16000,16000,16000,15990,580
|
|
20250122,150800,539484420,16000,15990,16000,15980,216
|
|
20250122,150700,536028630,15990,15990,15990,15980,137
|
|
20250122,150600,533838020,15990,15980,15990,15970,166
|
|
20250122,150500,531185080,15980,15980,15980,15980,57
|
|
20250122,150400,530274220,15980,15980,15980,15970,66
|
|
20250122,150300,529219610,15980,15970,15980,15970,636
|
|
20250122,150200,519061030,15980,15980,15980,15980,7
|
|
20250122,150100,518949170,15960,15980,15980,15960,297
|
|
20250122,150000,514208110,15960,15980,15980,15960,27
|
|
20250122,145900,513776690,15980,15970,15980,15970,232
|
|
20250122,145800,510071490,15980,15960,15980,15960,20
|
|
20250122,145700,509751930,15980,15980,15980,15980,0
|
|
20250122,145600,509751930,15980,15970,15980,15960,203
|
|
20250122,145500,506511790,15960,15960,15960,15960,49
|
|
20250122,145400,505729750,15960,15960,15960,15960,1
|
|
20250122,145300,505713790,15960,15960,15960,15960,7
|
|
20250122,145200,505602070,15960,15960,15960,15960,11
|
|
20250122,145100,505426510,15960,15960,15960,15960,10
|
|
20250122,145000,505266910,15960,15960,15960,15960,1
|
|
20250122,144900,505250950,15960,15960,15960,15960,39
|
|
20250122,144800,504628510,15950,15960,15960,15950,4
|
|
20250122,144700,504564680,15960,15960,15960,15960,10
|
|
20250122,144600,504405080,15960,15960,15960,15960,21
|
|
20250122,144500,504069920,15960,15960,15960,15960,34
|
|
20250122,144400,503527280,15960,15960,15960,15960,1
|
|
20250122,144300,503511320,15960,15960,15960,15960,0
|
|
20250122,144200,503511320,15960,15960,15960,15960,3
|
|
20250122,144100,503463440,15940,15940,15940,15940,0
|
|
20250122,144000,503463440,15940,15950,15950,15940,19
|
|
20250122,143900,503160400,15950,15950,15950,15950,4
|
|
20250122,143800,503096600,15940,15940,15940,15940,0
|
|
20250122,143700,503096600,15940,15940,15940,15940,11
|
|
20250122,143600,502921260,15940,15930,15940,15930,11
|
|
20250122,143500,502745930,15940,15940,15940,15940,162
|
|
20250122,143400,500163650,15940,15940,15940,15940,2
|
|
20250122,143300,500131770,15940,15940,15940,15940,0
|
|
20250122,143200,500131770,15940,15930,15940,15930,4
|
|
20250122,143100,500068020,15930,15930,15930,15930,0
|
|
20250122,143000,500068020,15930,15930,15930,15930,1
|
|
20250122,142900,500052090,15930,15930,15930,15930,14
|
|
20250122,142800,499829070,15940,15920,15940,15920,20
|
|
20250122,142700,499510620,15930,15930,15930,15930,3
|
|
20250122,142600,499462830,15930,15930,15930,15930,9
|
|
20250122,142500,499319460,15940,15930,15940,15930,5
|
|
20250122,142400,499239770,15920,15930,15930,15920,19
|
|
20250122,142300,498937280,15930,15920,15930,15920,24
|
|
20250122,142200,498555060,15930,15930,15930,15930,0
|
|
20250122,142100,498555060,15930,15910,15930,15910,23
|
|
20250122,142000,498189020,15920,15920,15920,15920,0
|
|
20250122,141900,498189020,15920,15920,15920,15920,13
|
|
20250122,141800,497982060,15920,15920,15920,15920,18
|
|
20250122,141700,497695500,15920,15920,15920,15920,15
|
|
20250122,141600,497456700,15920,15910,15920,15910,51
|
|
20250122,141500,496644790,15910,15910,15910,15910,0
|
|
20250122,141400,496644790,15910,15920,15920,15910,16
|
|
20250122,141300,496390210,15920,15920,15920,15920,30
|
|
20250122,141200,495912610,15910,15910,15910,15910,0
|
|
20250122,141100,495912610,15910,15910,15910,15910,627
|
|
20250122,141000,485937040,15910,15930,15930,15910,22
|
|
20250122,140900,485586800,15930,15940,15940,15930,195
|
|
20250122,140800,482478620,15940,15940,15940,15940,1
|
|
20250122,140700,482462680,15950,15950,15950,15950,11
|
|
20250122,140600,482287230,15950,15990,15990,15950,574
|
|
20250122,140500,473130780,15980,15980,15990,15980,45
|
|
20250122,140400,472411660,15970,15980,15980,15970,48
|
|
20250122,140300,471644770,15980,15980,15980,15970,37
|
|
20250122,140200,471053650,15980,15980,15980,15980,42
|
|
20250122,140100,470382490,15980,15980,15980,15970,70
|
|
20250122,140000,469264050,15980,15980,15980,15970,42
|
|
20250122,135900,468592900,15970,15980,15980,15970,61
|
|
20250122,135800,467618270,15970,15980,15980,15970,22
|
|
20250122,135700,467266900,15980,15970,15980,15970,43
|
|
20250122,135600,466579830,15980,15980,15980,15970,23
|
|
20250122,135500,466212420,15970,15970,15970,15960,71
|
|
20250122,135400,465078560,15970,15970,15980,15970,31
|
|
20250122,135300,464583470,15970,15960,15970,15960,37
|
|
20250122,135200,463992770,15980,15970,15980,15970,15
|
|
20250122,135100,463753190,15970,15960,15970,15960,53
|
|
20250122,135000,462907030,15960,15960,15960,15960,61
|
|
20250122,134900,461933470,15950,15960,15960,15950,42
|
|
20250122,134800,461263260,15950,15950,15960,15950,103
|
|
20250122,134700,459620100,15960,15960,15960,15960,22
|
|
20250122,134600,459268980,15960,15960,15960,15950,51
|
|
20250122,134500,458455150,15960,15960,15960,15960,0
|
|
20250122,134400,458455150,15960,15960,15960,15960,0
|
|
20250122,134300,458455150,15960,15950,15960,15950,34
|
|
20250122,134200,457912640,15950,15950,15950,15950,12
|
|
20250122,134100,457721240,15940,15940,15950,15940,36
|
|
20250122,134000,457147340,15940,15930,15940,15930,76
|
|
20250122,133900,455936650,15930,15930,15930,15930,230
|
|
20250122,133800,452272750,15940,15930,15940,15930,14
|
|
20250122,133700,452049700,15890,15890,15890,15890,0
|
|
20250122,133600,452049700,15890,15890,15890,15890,1
|
|
20250122,133500,452033810,15930,15900,15930,15900,109
|
|
20250122,133400,450298620,15900,15910,15910,15900,167
|
|
20250122,133300,447643200,15930,15930,15930,15930,0
|
|
20250122,133200,447643200,15930,15930,15930,15930,0
|
|
20250122,133100,447643200,15930,15930,15930,15930,250
|
|
20250122,133000,443660700,15910,15900,15910,15900,554
|
|
20250122,132900,434850620,15910,15920,15920,15910,19
|
|
20250122,132800,434548240,15920,15920,15920,15920,1
|
|
20250122,132700,434532320,15920,15950,15980,15920,446
|
|
20250122,132600,427423480,15940,15950,15950,15940,123
|
|
20250122,132500,425461760,15950,15950,15950,15940,31
|
|
20250122,132400,424967490,15950,15950,15950,15950,57
|
|
20250122,132300,424058340,15940,15950,15950,15940,50
|
|
20250122,132200,423261020,15950,15950,15950,15950,33
|
|
20250122,132100,422734670,15950,15920,15950,15920,82
|
|
20250122,132000,421427950,15940,15930,15940,15930,25
|
|
20250122,131900,421029560,15940,15940,15940,15940,385
|
|
20250122,131800,414892660,15930,15940,15940,15930,38
|
|
20250122,131700,414287060,15940,15940,15940,15940,0
|
|
20250122,131600,414287060,15940,15930,15950,15930,35
|
|
20250122,131500,413729230,15930,15930,15930,15930,19
|
|
20250122,131400,413426560,15930,15920,15930,15920,400
|
|
20250122,131300,407055880,15920,15920,15920,15920,10
|
|
20250122,131200,406896680,15930,15940,15940,15930,23
|
|
20250122,131100,406530170,15940,15970,15980,15940,533
|
|
20250122,131000,398033340,15970,15970,15970,15960,82
|
|
20250122,130900,396724130,15970,15960,15970,15960,30
|
|
20250122,130800,396245040,15970,15970,15970,15960,36
|
|
20250122,130700,395670270,15970,15950,15970,15950,57
|
|
20250122,130600,394760420,15950,15960,15960,15950,43
|
|
20250122,130500,394074280,15960,15960,15960,15950,45
|
|
20250122,130400,393356340,15960,15960,15960,15960,15
|
|
20250122,130300,393116940,15960,15960,15960,15950,49
|
|
20250122,130200,392335030,15960,15940,15960,15940,77
|
|
20250122,130100,391106880,15940,15940,15950,15940,36
|
|
20250122,130000,390532820,15950,15950,15950,15940,20
|
|
20250122,125900,390213960,15950,15940,15950,15940,101
|
|
20250122,125800,388604000,15930,15940,15940,15930,30
|
|
20250122,125700,388126000,15940,15930,15940,15930,9
|
|
20250122,125600,387982590,15930,15940,15940,15930,12
|
|
20250122,125500,387791390,15930,15930,15930,15930,18
|
|
20250122,125400,387504650,15940,15940,15940,15930,23
|
|
20250122,125300,387138080,15930,15930,15930,15930,10
|
|
20250122,125200,386978780,15930,15920,15930,15920,33
|
|
20250122,125100,386453240,15920,15930,15930,15920,15
|
|
20250122,125000,386214330,15930,15920,15930,15920,22
|
|
20250122,124900,385863990,15920,15920,15920,15920,1
|
|
20250122,124800,385848070,15920,15930,15930,15920,18
|
|
20250122,124700,385561490,15930,15920,15930,15920,29
|
|
20250122,124600,385099650,15930,15930,15930,15930,18
|
|
20250122,124500,384812910,15930,15920,15930,15920,25
|
|
20250122,124400,384414860,15920,15920,15920,15920,10
|
|
20250122,124300,384255660,15920,15920,15920,15920,2
|
|
20250122,124200,384223820,15930,15920,15930,15920,20
|
|
20250122,124100,383905410,15930,15930,15930,15930,6
|
|
20250122,124000,383809830,15930,15920,15930,15920,25
|
|
20250122,123900,383411730,15930,15930,15930,15930,1
|
|
20250122,123800,383395800,15910,15930,15930,15910,21
|
|
20250122,123700,383061650,15920,15890,15920,15890,89
|
|
20250122,123600,381645110,15900,15890,15900,15890,2438
|
|
20250122,123500,342904000,15890,15880,15890,15880,21
|
|
20250122,123400,342570470,15890,15890,15890,15890,119
|
|
20250122,123300,340679560,15900,15890,15900,15890,21
|
|
20250122,123200,340345790,15890,15890,15890,15890,17
|
|
20250122,123100,340075660,15890,15890,15890,15890,0
|
|
20250122,123000,340075660,15890,15900,15900,15890,22
|
|
20250122,122900,339725980,15890,15890,15890,15890,1
|
|
20250122,122800,339710090,15900,15900,15900,15900,13
|
|
20250122,122700,339503390,15910,15910,15910,15910,4
|
|
20250122,122600,339439750,15920,15920,15920,15920,10
|
|
20250122,122500,339280550,15920,15920,15920,15920,3
|
|
20250122,122400,339232790,15930,15920,15930,15920,15
|
|
20250122,122300,338993910,15910,15910,15910,15900,54
|
|
20250122,122200,338134890,15900,15900,15900,15890,19
|
|
20250122,122100,337832960,15910,15910,15910,15910,7
|
|
20250122,122000,337721590,15910,15900,15910,15900,14
|
|
20250122,121900,337498970,15910,15900,15910,15900,28
|
|
20250122,121800,337053590,15890,15890,15890,15890,15
|
|
20250122,121700,336815240,15940,15880,15940,15880,34
|
|
20250122,121600,336274840,15880,15890,15890,15880,16
|
|
20250122,121500,336020610,15890,15890,15890,15890,2
|
|
20250122,121400,335988830,15890,15880,15890,15880,23
|
|
20250122,121300,335623580,15880,15890,15890,15880,45
|
|
20250122,121200,334908890,15880,15880,15880,15880,33
|
|
20250122,121100,334384850,15880,15880,15880,15880,19
|
|
20250122,121000,334083130,15890,15890,15890,15890,41
|
|
20250122,120900,333431640,15870,15870,15870,15870,20
|
|
20250122,120800,333114240,15870,15870,15870,15870,37
|
|
20250122,120700,332527050,15870,15870,15870,15870,29
|
|
20250122,120600,332066820,15880,15860,15880,15860,223
|
|
20250122,120500,328527990,15870,15880,15880,15870,1393
|
|
20250122,120400,306407420,15880,15880,15880,15880,19
|
|
20250122,120300,306105700,15880,15880,15880,15880,32
|
|
20250122,120200,305597540,15890,15880,15890,15880,79
|
|
20250122,120100,304342400,15880,15880,15880,15880,18
|
|
20250122,120000,304056560,15880,15880,15880,15880,32
|
|
20250122,115900,303548400,15880,15890,15900,15880,27
|
|
20250122,115800,303119310,15890,15910,15910,15890,66
|
|
20250122,115700,302069730,15910,15910,15910,15910,32
|
|
20250122,115600,301560610,15910,15910,15910,15910,53
|
|
20250122,115500,300717380,15910,15910,15920,15910,46
|
|
20250122,115400,299985410,15910,15970,15970,15910,417
|
|
20250122,115300,293342390,15950,15930,15960,15930,32
|
|
20250122,115200,292831990,15970,15930,15970,15920,85
|
|
20250122,115100,291477360,15920,15930,15960,15920,103
|
|
20250122,115000,289836040,15920,15910,15930,15910,48
|
|
20250122,114900,289071850,15900,15890,15900,15880,183
|
|
20250122,114800,286163580,15880,15880,15880,15880,20
|
|
20250122,114700,285845980,15890,15900,15900,15890,16
|
|
20250122,114600,285591600,15900,15900,15900,15900,21
|
|
20250122,114500,285257700,15900,15950,15950,15900,233
|
|
20250122,114400,281542170,15950,15960,15960,15950,25
|
|
20250122,114300,281143370,15950,15950,15970,15950,9
|
|
20250122,114200,280999680,15950,15990,15990,15930,869
|
|
20250122,114100,267137100,15990,15970,15990,15970,30
|
|
20250122,114000,266657840,16000,15970,16000,15970,6
|
|
20250122,113900,266561980,15970,15970,15970,15970,14
|
|
20250122,113800,266338400,15970,15970,15970,15960,60
|
|
20250122,113700,265380210,15970,15970,15970,15960,12
|
|
20250122,113600,265188580,15970,15970,15970,15970,6
|
|
20250122,113500,265092760,15970,15970,15970,15970,7
|
|
20250122,113400,264980970,15970,15930,15970,15930,43
|
|
20250122,113300,264294910,15950,15940,15950,15930,4
|
|
20250122,113200,264231140,15970,15930,15970,15930,281
|
|
20250122,113100,259754000,15910,15910,15910,15910,0
|
|
20250122,113000,259754000,15910,15910,15910,15910,0
|
|
20250122,112900,259754000,15910,15930,15930,15910,106
|
|
20250122,112800,258067520,15950,15950,15950,15950,1
|
|
20250122,112700,258051570,15960,15990,15990,15960,364
|
|
20250122,112600,252241940,16000,15990,16000,15990,20
|
|
20250122,112500,251921970,16000,16000,16000,15990,746
|
|
20250122,112400,239993220,16000,15990,16000,15990,943
|
|
20250122,112300,224914490,15990,15980,15990,15980,84
|
|
20250122,112200,223572080,15970,15970,15980,15970,22
|
|
20250122,112100,223220540,15980,15980,15980,15970,41
|
|
20250122,112000,222565380,15980,15980,15980,15980,14
|
|
20250122,111900,222341660,15980,15980,15980,15980,12
|
|
20250122,111800,222149900,15980,15980,15980,15980,25
|
|
20250122,111700,221750400,15980,15970,15980,15970,24
|
|
20250122,111600,221366930,15960,15940,15980,15940,139
|
|
20250122,111500,219151170,15940,15940,15940,15940,0
|
|
20250122,111400,219151170,15940,15910,15940,15910,2400
|
|
20250122,111300,180906280,15920,15930,15930,15910,33
|
|
20250122,111200,180381070,15940,15940,15940,15940,0
|
|
20250122,111100,180381070,15940,15950,15980,15940,273
|
|
20250122,111000,176029030,15950,15950,15980,15940,253
|
|
20250122,110900,171995450,15940,15950,15950,15940,9
|
|
20250122,110800,171851930,15940,15950,15950,15940,19
|
|
20250122,110700,171548950,15950,15950,15950,15950,15
|
|
20250122,110600,171309700,15940,15940,15940,15940,2
|
|
20250122,110500,171277820,15940,15940,15950,15940,327
|
|
20250122,110400,166065350,15930,15940,15940,15930,7
|
|
20250122,110300,165953790,15930,15930,15930,15930,8
|
|
20250122,110200,165826350,15930,15930,15930,15930,3
|
|
20250122,110100,165778560,15920,15920,15940,15920,23
|
|
20250122,110000,165412250,15920,15920,15930,15920,26
|
|
20250122,105900,164998300,15940,15940,15940,15940,0
|
|
20250122,105800,164998300,15940,15940,15940,15940,0
|
|
20250122,105700,164998300,15940,15910,15940,15900,9
|
|
20250122,105600,164855010,15910,15910,15910,15910,32
|
|
20250122,105500,164345890,15920,15920,15920,15920,0
|
|
20250122,105400,164345890,15920,15920,15920,15920,0
|
|
20250122,105300,164345890,15920,15910,15930,15910,14
|
|
20250122,105200,164123000,15900,15900,15900,15900,10
|
|
20250122,105100,163964000,15900,15900,15910,15900,10
|
|
20250122,105000,163804990,15900,15900,15900,15900,15
|
|
20250122,104900,163566490,15910,15890,15910,15890,481
|
|
20250122,104800,155919210,15900,15930,15930,15900,2
|
|
20250122,104700,155887380,15940,15940,15940,15940,0
|
|
20250122,104600,155887380,15940,15980,15980,15940,536
|
|
20250122,104500,147340970,15960,15970,15980,15950,51
|
|
20250122,104400,146526840,15980,15950,15980,15950,32
|
|
20250122,104300,146016170,15960,15960,15960,15940,3
|
|
20250122,104200,145968310,15920,15910,15930,15910,232
|
|
20250122,104100,142273980,15910,15900,15920,15900,8
|
|
20250122,104000,142146720,15900,15910,15920,15900,177
|
|
20250122,103900,139330820,15910,15930,15930,15910,25
|
|
20250122,103800,138932740,15920,15950,15950,15920,1192
|
|
20250122,103700,119948280,15950,15950,15960,15950,13
|
|
20250122,103600,119740910,15950,15950,15950,15950,2
|
|
20250122,103500,119709010,15940,15940,15940,15940,215
|
|
20250122,103400,116281910,15930,15940,15940,15930,38
|
|
20250122,103300,115676530,15940,15940,15940,15940,13
|
|
20250122,103200,115469310,15940,15930,15940,15930,13
|
|
20250122,103100,115262190,15920,15920,15920,15920,2
|
|
20250122,103000,115230350,15910,15890,15910,15890,500
|
|
20250122,102900,107277760,15920,15930,15930,15900,521
|
|
20250122,102800,98992310,15940,15930,15940,15930,65
|
|
20250122,102700,97956600,15940,15930,15940,15930,8
|
|
20250122,102600,97829090,15930,15930,15930,15920,100
|
|
20250122,102500,96236980,15930,15920,15930,15920,77
|
|
20250122,102400,95011110,15910,15910,15910,15910,36
|
|
20250122,102300,94438350,15910,15900,15910,15900,101
|
|
20250122,102200,92832440,15900,15900,15900,15890,23
|
|
20250122,102100,92466750,15900,15900,15900,15890,78
|
|
20250122,102000,91226560,15900,15900,15900,15900,7
|
|
20250122,101900,91115260,15900,15900,15900,15900,1
|
|
20250122,101800,91099360,15910,15900,15910,15900,101
|
|
20250122,101700,89493090,15880,15880,15880,15880,1
|
|
20250122,101600,89477210,15890,15880,15890,15880,232
|
|
20250122,101500,85790740,15880,15880,15880,15880,0
|
|
20250122,101400,85790740,15880,15880,15880,15880,8
|
|
20250122,101300,85663700,15880,15880,15880,15880,0
|
|
20250122,101200,85663700,15880,15880,15880,15880,41
|
|
20250122,101100,85012620,15870,15870,15870,15870,1
|
|
20250122,101000,84996750,15870,15880,15880,15860,178
|
|
20250122,100900,82171700,15890,15890,15890,15890,1
|
|
20250122,100800,82155810,15900,15930,15930,15900,534
|
|
20250122,100700,73663620,15940,15910,15940,15910,33
|
|
20250122,100600,73138130,15910,15900,15910,15900,8
|
|
20250122,100500,73010860,15910,15910,15910,15910,113
|
|
20250122,100400,71213030,15910,15880,15910,15870,87
|
|
20250122,100300,69830690,15890,15880,15890,15870,16
|
|
20250122,100200,69576570,15870,15860,15870,15850,177
|
|
20250122,100100,66769350,15860,15860,15860,15860,18
|
|
20250122,100000,66483870,15860,15850,15860,15850,10
|
|
20250122,095900,66325280,15850,15880,15880,15840,965
|
|
20250122,095800,51029590,15890,15900,15910,15890,336
|
|
20250122,095700,45688850,15910,15890,15940,15890,282
|
|
20250122,095600,41205970,15890,15890,15890,15890,0
|
|
20250122,095500,41205970,15890,15880,15890,15880,21
|
|
20250122,095400,40872350,15890,15860,15890,15860,101
|
|
20250122,095300,39270050,15860,15850,15860,15850,617
|
|
20250122,095200,29490390,15840,15890,15890,15840,746
|
|
20250122,095100,17665160,15880,15880,15890,15870,33
|
|
20250122,095000,17141130,15890,15870,15890,15860,23
|
|
20250122,094900,16775930,15890,15890,15890,15890,0
|
|
20250122,094800,16775930,15890,15890,15890,15890,0
|
|
20250122,094700,16775930,15890,15860,15890,15860,2
|
|
20250122,094600,16744180,15880,15850,15880,15850,24
|
|
20250122,094500,16363350,15840,15840,15840,15840,1
|
|
20250122,094400,16347510,15860,15860,15860,15860,12
|
|
20250122,094300,16157190,15860,15860,15860,15860,2
|
|
20250122,094200,16125470,15870,15850,15870,15850,13
|
|
20250122,094100,15919280,15860,15850,15860,15840,3
|
|
20250122,094000,15871730,15830,15840,15860,15820,19
|
|
20250122,093900,15570780,15830,15860,15860,15830,34
|
|
20250122,093800,15032360,15860,15860,15860,15860,0
|
|
20250122,093700,15032360,15860,15860,15860,15860,0
|
|
20250122,093600,15032360,15860,15870,15870,15860,16
|
|
20250122,093500,14778490,15870,15870,15870,15870,3
|
|
20250122,093400,14730880,15860,15860,15860,15860,0
|
|
20250122,093300,14730880,15860,15860,15860,15860,5
|
|
20250122,093200,14651580,15850,15850,15850,15850,2
|
|
20250122,093100,14619880,15860,15860,15860,15860,0
|
|
20250122,093000,14619880,15860,15860,15860,15860,0
|
|
20250122,092900,14619880,15860,15860,15860,15860,10
|
|
20250122,092800,14461280,15850,15850,15850,15850,1
|
|
20250122,092700,14445430,15860,15860,15860,15860,0
|
|
20250122,092600,14445430,15860,15860,15860,15860,11
|
|
20250122,092500,14270970,15860,15860,15860,15860,3
|
|
20250122,092400,14223390,15860,15850,15860,15840,313
|
|
20250122,092300,9262340,15860,15860,15860,15860,10
|
|
20250122,092200,9103740,15860,15860,15860,15860,11
|
|
20250122,092100,8929280,15860,15870,15870,15860,74
|
|
20250122,092000,7755630,15870,15870,15870,15870,0
|
|
20250122,091900,7755630,15870,15870,15870,15870,9
|
|
20250122,091800,7612800,15860,15860,15860,15860,1
|
|
20250122,091700,7596940,15860,15860,15860,15860,1
|
|
20250122,091600,7581080,15860,15860,15860,15860,0
|
|
20250122,091500,7581080,15860,15860,15860,15860,10
|
|
20250122,091400,7422480,15860,15860,15860,15860,0
|
|
20250122,091300,7422480,15860,15860,15860,15860,25
|
|
20250122,091200,7025980,15860,15840,15860,15840,2
|
|
20250122,091100,6994280,15850,15850,15850,15850,0
|
|
20250122,091000,6994280,15850,15830,15860,15830,21
|
|
20250122,090900,6661420,15870,15870,15870,15870,0
|
|
20250122,090800,6661420,15870,15870,15870,15870,0
|
|
20250122,090700,6661420,15870,15870,15870,15870,2
|
|
20250122,090600,6629680,15850,15840,15850,15820,321
|
|
20250122,090500,1548140,15790,15790,15790,15790,1
|
|
20250122,090400,1532350,15850,15850,15850,15850,0
|
|
20250122,090300,1532350,15850,15850,15850,15850,0
|
|
20250122,090200,1532350,15850,15850,15850,15850,0
|
|
20250122,090100,1532350,15850,15820,15850,15820,3
|
|
20250122,090000,1484860,15830,15800,15840,15800,90
|