667 lines
34 KiB
CSV
667 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,200400,493339820,15960,15960,15960,15960,200
|
|
20250123,200300,493339820,15960,15960,15960,15960,0
|
|
20250123,200200,493339820,15960,15960,15960,15960,0
|
|
20250123,200100,493339820,15960,15960,15960,15960,0
|
|
20250123,200000,493339820,15960,15960,15960,15960,0
|
|
20250123,195900,493339820,15960,15960,15960,15960,0
|
|
20250123,195800,493339820,15960,15960,15960,15960,0
|
|
20250123,195700,493339820,15960,15960,15960,15960,0
|
|
20250123,195600,493339820,15960,15960,15960,15960,0
|
|
20250123,195500,493339820,15960,15960,15960,15960,0
|
|
20250123,195400,493339820,15960,15960,15960,15960,0
|
|
20250123,195300,493339820,15960,15960,15960,15960,0
|
|
20250123,195200,493339820,15960,15960,15960,15960,0
|
|
20250123,195100,493339820,15960,15960,15960,15960,0
|
|
20250123,195000,493339820,15960,15960,15960,15960,0
|
|
20250123,194900,493339820,15960,15960,15960,15960,0
|
|
20250123,194800,493339820,15960,15960,15960,15960,0
|
|
20250123,194700,493339820,15960,15960,15960,15960,0
|
|
20250123,194600,493339820,15960,15960,15960,15960,0
|
|
20250123,194500,493339820,15960,15960,15960,15960,0
|
|
20250123,194400,493339820,15960,15960,15960,15960,0
|
|
20250123,194300,493339820,15960,15960,15960,15960,0
|
|
20250123,194200,493339820,15960,15960,15960,15960,0
|
|
20250123,194100,493339820,15960,15960,15960,15960,0
|
|
20250123,194000,493339820,15960,15960,15960,15960,0
|
|
20250123,193900,493339820,15960,15960,15960,15960,0
|
|
20250123,193800,493339820,15960,15960,15960,15960,0
|
|
20250123,193700,493339820,15960,15960,15960,15960,0
|
|
20250123,193600,493339820,15960,15960,15960,15960,0
|
|
20250123,193500,493339820,15960,15960,15960,15960,0
|
|
20250123,193400,493339820,15960,15960,15960,15960,200
|
|
20250123,193300,493339820,15960,15960,15960,15960,0
|
|
20250123,193200,493339820,15960,15960,15960,15960,0
|
|
20250123,193100,493339820,15960,15960,15960,15960,0
|
|
20250123,193000,493339820,15960,15960,15960,15960,0
|
|
20250123,192900,493339820,15960,15960,15960,15960,0
|
|
20250123,192800,493339820,15960,15960,15960,15960,0
|
|
20250123,192700,493339820,15960,15960,15960,15960,0
|
|
20250123,192600,493339820,15960,15960,15960,15960,0
|
|
20250123,192500,493339820,15960,15960,15960,15960,0
|
|
20250123,192400,493339820,15960,15960,15960,15960,0
|
|
20250123,192300,493339820,15960,15960,15960,15960,0
|
|
20250123,192200,493339820,15960,15960,15960,15960,0
|
|
20250123,192100,493339820,15960,15960,15960,15960,0
|
|
20250123,192000,493339820,15960,15960,15960,15960,0
|
|
20250123,191900,493339820,15960,15960,15960,15960,0
|
|
20250123,191800,493339820,15960,15960,15960,15960,0
|
|
20250123,191700,493339820,15960,15960,15960,15960,0
|
|
20250123,191600,493339820,15960,15960,15960,15960,0
|
|
20250123,191500,493339820,15960,15960,15960,15960,0
|
|
20250123,191400,493339820,15960,15960,15960,15960,0
|
|
20250123,191300,493339820,15960,15960,15960,15960,0
|
|
20250123,191200,493339820,15960,15960,15960,15960,0
|
|
20250123,191100,493339820,15960,15960,15960,15960,0
|
|
20250123,191000,493339820,15960,15960,15960,15960,0
|
|
20250123,190900,493339820,15960,15960,15960,15960,0
|
|
20250123,190800,493339820,15960,15960,15960,15960,0
|
|
20250123,190700,493339820,15960,15960,15960,15960,0
|
|
20250123,190600,493339820,15960,15960,15960,15960,0
|
|
20250123,190500,493339820,15960,15960,15960,15960,0
|
|
20250123,190400,493339820,15960,15960,15960,15960,200
|
|
20250123,190300,493339820,15960,15960,15960,15960,0
|
|
20250123,190200,493339820,15960,15960,15960,15960,0
|
|
20250123,190100,493339820,15960,15960,15960,15960,0
|
|
20250123,190000,493339820,15960,15960,15960,15960,0
|
|
20250123,185900,493339820,15960,15960,15960,15960,0
|
|
20250123,185800,493339820,15960,15960,15960,15960,0
|
|
20250123,185700,493339820,15960,15960,15960,15960,0
|
|
20250123,185600,493339820,15960,15960,15960,15960,0
|
|
20250123,185500,493339820,15960,15960,15960,15960,0
|
|
20250123,185400,493339820,15960,15960,15960,15960,0
|
|
20250123,185300,493339820,15960,15960,15960,15960,0
|
|
20250123,185200,493339820,15960,15960,15960,15960,0
|
|
20250123,185100,493339820,15960,15960,15960,15960,0
|
|
20250123,185000,493339820,15960,15960,15960,15960,0
|
|
20250123,184900,493339820,15960,15960,15960,15960,0
|
|
20250123,184800,493339820,15960,15960,15960,15960,0
|
|
20250123,184700,493339820,15960,15960,15960,15960,0
|
|
20250123,184600,493339820,15960,15960,15960,15960,0
|
|
20250123,184500,493339820,15960,15960,15960,15960,0
|
|
20250123,184400,493339820,15960,15960,15960,15960,0
|
|
20250123,184300,493339820,15960,15960,15960,15960,0
|
|
20250123,184200,493339820,15960,15960,15960,15960,0
|
|
20250123,184100,493339820,15960,15960,15960,15960,0
|
|
20250123,184000,493339820,15960,15960,15960,15960,0
|
|
20250123,183900,493339820,15960,15960,15960,15960,0
|
|
20250123,183800,493339820,15960,15960,15960,15960,0
|
|
20250123,183700,493339820,15960,15960,15960,15960,0
|
|
20250123,183600,493339820,15960,15960,15960,15960,0
|
|
20250123,183500,493339820,15960,15960,15960,15960,0
|
|
20250123,183400,493339820,15960,15960,15960,15960,200
|
|
20250123,183300,493339820,15960,15960,15960,15960,0
|
|
20250123,183200,493339820,15960,15960,15960,15960,0
|
|
20250123,183100,493339820,15960,15960,15960,15960,0
|
|
20250123,183000,493339820,15960,15960,15960,15960,0
|
|
20250123,182900,493339820,15960,15960,15960,15960,0
|
|
20250123,182800,493339820,15960,15960,15960,15960,0
|
|
20250123,182700,493339820,15960,15960,15960,15960,0
|
|
20250123,182600,493339820,15960,15960,15960,15960,0
|
|
20250123,182500,493339820,15960,15960,15960,15960,0
|
|
20250123,182400,493339820,15960,15960,15960,15960,0
|
|
20250123,182300,493339820,15960,15960,15960,15960,0
|
|
20250123,182200,493339820,15960,15960,15960,15960,0
|
|
20250123,182100,493339820,15960,15960,15960,15960,0
|
|
20250123,182000,493339820,15960,15960,15960,15960,0
|
|
20250123,181900,493339820,15960,15960,15960,15960,0
|
|
20250123,181800,493339820,15960,15960,15960,15960,0
|
|
20250123,181700,493339820,15960,15960,15960,15960,0
|
|
20250123,181600,493339820,15960,15960,15960,15960,0
|
|
20250123,181500,493339820,15960,15960,15960,15960,0
|
|
20250123,181400,493339820,15960,15960,15960,15960,0
|
|
20250123,181300,493339820,15960,15960,15960,15960,0
|
|
20250123,181200,493339820,15960,15960,15960,15960,0
|
|
20250123,181100,493339820,15960,15960,15960,15960,0
|
|
20250123,181000,493339820,15960,15960,15960,15960,0
|
|
20250123,180900,493339820,15960,15960,15960,15960,0
|
|
20250123,180800,493339820,15960,15960,15960,15960,0
|
|
20250123,180700,493339820,15960,15960,15960,15960,0
|
|
20250123,180600,493339820,15960,15960,15960,15960,0
|
|
20250123,180500,493339820,15960,15960,15960,15960,0
|
|
20250123,180400,493339820,15960,15960,15960,15960,200
|
|
20250123,180300,493339820,15960,15960,15960,15960,0
|
|
20250123,180200,493339820,15960,15960,15960,15960,0
|
|
20250123,180100,493339820,15960,15960,15960,15960,0
|
|
20250123,180000,493339820,15960,15960,15960,15960,0
|
|
20250123,175900,493339820,15960,15960,15960,15960,0
|
|
20250123,175800,493339820,15960,15960,15960,15960,0
|
|
20250123,175700,493339820,15960,15960,15960,15960,0
|
|
20250123,175600,493339820,15960,15960,15960,15960,0
|
|
20250123,175500,493339820,15960,15960,15960,15960,0
|
|
20250123,175400,493339820,15960,15960,15960,15960,0
|
|
20250123,175300,493339820,15960,15960,15960,15960,0
|
|
20250123,175200,493339820,15960,15960,15960,15960,0
|
|
20250123,175100,493339820,15960,15960,15960,15960,0
|
|
20250123,175000,493339820,15960,15960,15960,15960,0
|
|
20250123,174900,493339820,15960,15960,15960,15960,0
|
|
20250123,174800,493339820,15960,15960,15960,15960,0
|
|
20250123,174700,493339820,15960,15960,15960,15960,0
|
|
20250123,174600,493339820,15960,15960,15960,15960,0
|
|
20250123,174500,493339820,15960,15960,15960,15960,0
|
|
20250123,174400,493339820,15960,15960,15960,15960,0
|
|
20250123,174300,493339820,15960,15960,15960,15960,0
|
|
20250123,174200,493339820,15960,15960,15960,15960,0
|
|
20250123,174100,493339820,15960,15960,15960,15960,0
|
|
20250123,174000,493339820,15960,15960,15960,15960,0
|
|
20250123,173900,493339820,15960,15960,15960,15960,0
|
|
20250123,173800,493339820,15960,15960,15960,15960,0
|
|
20250123,173700,493339820,15960,15960,15960,15960,0
|
|
20250123,173600,493339820,15960,15960,15960,15960,0
|
|
20250123,173500,493339820,15960,15960,15960,15960,0
|
|
20250123,173400,493339820,15960,15960,15960,15960,200
|
|
20250123,173300,493339820,15960,15960,15960,15960,0
|
|
20250123,173200,493339820,15960,15960,15960,15960,0
|
|
20250123,173100,493339820,15960,15960,15960,15960,0
|
|
20250123,173000,493339820,15960,15960,15960,15960,0
|
|
20250123,172900,493339820,15960,15960,15960,15960,0
|
|
20250123,172800,493339820,15960,15960,15960,15960,0
|
|
20250123,172700,493339820,15960,15960,15960,15960,0
|
|
20250123,172600,493339820,15960,15960,15960,15960,0
|
|
20250123,172500,493339820,15960,15960,15960,15960,0
|
|
20250123,172400,493339820,15960,15960,15960,15960,0
|
|
20250123,172300,493339820,15960,15960,15960,15960,0
|
|
20250123,172200,493339820,15960,15960,15960,15960,0
|
|
20250123,172100,493339820,15960,15960,15960,15960,0
|
|
20250123,172000,493339820,15960,15960,15960,15960,0
|
|
20250123,171900,493339820,15960,15960,15960,15960,0
|
|
20250123,171800,493339820,15960,15960,15960,15960,0
|
|
20250123,171700,493339820,15960,15960,15960,15960,0
|
|
20250123,171600,493339820,15960,15960,15960,15960,0
|
|
20250123,171500,493339820,15960,15960,15960,15960,0
|
|
20250123,171400,493339820,15960,15960,15960,15960,0
|
|
20250123,171300,493339820,15960,15960,15960,15960,0
|
|
20250123,171200,493339820,15960,15960,15960,15960,0
|
|
20250123,171100,493339820,15960,15960,15960,15960,0
|
|
20250123,171000,493339820,15960,15960,15960,15960,0
|
|
20250123,170900,493339820,15960,15960,15960,15960,0
|
|
20250123,170800,493339820,15960,15960,15960,15960,0
|
|
20250123,170700,493339820,15960,15960,15960,15960,0
|
|
20250123,170600,493339820,15960,15960,15960,15960,0
|
|
20250123,170500,493339820,15960,15960,15960,15960,0
|
|
20250123,170400,493339820,15960,15960,15960,15960,200
|
|
20250123,170300,493339820,15960,15960,15960,15960,0
|
|
20250123,170200,493339820,15960,15960,15960,15960,0
|
|
20250123,170100,493339820,15960,15960,15960,15960,0
|
|
20250123,170000,493339820,15960,15960,15960,15960,0
|
|
20250123,165900,493339820,15960,15960,15960,15960,0
|
|
20250123,165800,493339820,15960,15960,15960,15960,0
|
|
20250123,165700,493339820,15960,15960,15960,15960,0
|
|
20250123,165600,493339820,15960,15960,15960,15960,0
|
|
20250123,165500,493339820,15960,15960,15960,15960,0
|
|
20250123,165400,493339820,15960,15960,15960,15960,0
|
|
20250123,165300,493339820,15960,15960,15960,15960,0
|
|
20250123,165200,493339820,15960,15960,15960,15960,0
|
|
20250123,165100,493339820,15960,15960,15960,15960,0
|
|
20250123,165000,493339820,15960,15960,15960,15960,0
|
|
20250123,164900,493339820,15960,15960,15960,15960,0
|
|
20250123,164800,493339820,15960,15960,15960,15960,0
|
|
20250123,164700,493339820,15960,15960,15960,15960,0
|
|
20250123,164600,493339820,15960,15960,15960,15960,0
|
|
20250123,164500,493339820,15960,15960,15960,15960,0
|
|
20250123,164400,493339820,15960,15960,15960,15960,0
|
|
20250123,164300,493339820,15960,15960,15960,15960,0
|
|
20250123,164200,493339820,15960,15960,15960,15960,0
|
|
20250123,164100,493339820,15960,15960,15960,15960,0
|
|
20250123,164000,493339820,15960,15960,15960,15960,0
|
|
20250123,163900,493339820,15960,15960,15960,15960,0
|
|
20250123,163800,493339820,15960,15960,15960,15960,0
|
|
20250123,163700,493339820,15960,15960,15960,15960,0
|
|
20250123,163600,493339820,15960,15960,15960,15960,0
|
|
20250123,163500,493339820,15960,15960,15960,15960,0
|
|
20250123,163400,493339820,15960,15960,15960,15960,200
|
|
20250123,163300,493339820,15960,15960,15960,15960,0
|
|
20250123,163200,493339820,15960,15960,15960,15960,0
|
|
20250123,163100,493339820,15960,15960,15960,15960,0
|
|
20250123,163000,493339820,15960,15960,15960,15960,0
|
|
20250123,162900,493339820,15960,15960,15960,15960,0
|
|
20250123,162800,493339820,15960,15960,15960,15960,0
|
|
20250123,162700,493339820,15960,15960,15960,15960,0
|
|
20250123,162600,493339820,15960,15960,15960,15960,0
|
|
20250123,162500,493339820,15960,15960,15960,15960,0
|
|
20250123,162400,493339820,15960,15960,15960,15960,0
|
|
20250123,162300,493339820,15960,15960,15960,15960,0
|
|
20250123,162200,493339820,15960,15960,15960,15960,0
|
|
20250123,162100,493339820,15960,15960,15960,15960,0
|
|
20250123,162000,493339820,15960,15960,15960,15960,0
|
|
20250123,161900,493339820,15960,15960,15960,15960,0
|
|
20250123,161800,493339820,15960,15960,15960,15960,0
|
|
20250123,161700,493339820,15960,15960,15960,15960,0
|
|
20250123,161600,493339820,15960,15960,15960,15960,0
|
|
20250123,161500,493339820,15960,15960,15960,15960,0
|
|
20250123,161400,493339820,15960,15960,15960,15960,0
|
|
20250123,161300,493339820,15960,15960,15960,15960,0
|
|
20250123,161200,493339820,15960,15960,15960,15960,0
|
|
20250123,161100,493339820,15960,15960,15960,15960,0
|
|
20250123,161000,493339820,15960,15960,15960,15960,0
|
|
20250123,160900,493339820,15960,15960,15960,15960,0
|
|
20250123,160800,493339820,15960,15960,15960,15960,0
|
|
20250123,160700,493339820,15960,15960,15960,15960,0
|
|
20250123,160600,493339820,15960,15960,15960,15960,0
|
|
20250123,160500,493339820,15960,15960,15960,15960,0
|
|
20250123,160400,493339820,15960,15960,15960,15960,200
|
|
20250123,160300,493339820,15960,15960,15960,15960,0
|
|
20250123,160200,493339820,15960,15960,15960,15960,0
|
|
20250123,160100,493339820,15960,15960,15960,15960,0
|
|
20250123,160000,493339820,15960,15960,15960,15960,0
|
|
20250123,155900,493339820,15960,15960,15960,15960,0
|
|
20250123,155800,493339820,15960,15960,15960,15960,0
|
|
20250123,155700,493339820,15960,15960,15960,15960,0
|
|
20250123,155600,493339820,15960,15960,15960,15960,0
|
|
20250123,155500,493339820,15960,15960,15960,15960,0
|
|
20250123,155400,493339820,15960,15960,15960,15960,0
|
|
20250123,155300,493339820,15960,15960,15960,15960,0
|
|
20250123,155200,493339820,15960,15960,15960,15960,0
|
|
20250123,155100,493339820,15960,15960,15960,15960,0
|
|
20250123,155000,493339820,15960,15960,15960,15960,0
|
|
20250123,154900,493339820,15960,15960,15960,15960,0
|
|
20250123,154800,493339820,15960,15960,15960,15960,0
|
|
20250123,154700,493339820,15960,15960,15960,15960,0
|
|
20250123,154600,493339820,15960,15960,15960,15960,0
|
|
20250123,154500,493339820,15960,15960,15960,15960,0
|
|
20250123,154400,493339820,15960,15960,15960,15960,0
|
|
20250123,154300,493339820,15960,15960,15960,15960,0
|
|
20250123,154200,493339820,15960,15960,15960,15960,0
|
|
20250123,154100,493339820,15960,15960,15960,15960,0
|
|
20250123,154000,493339820,15960,15960,15960,15960,0
|
|
20250123,153900,493339820,15960,15960,15960,15960,0
|
|
20250123,153800,493339820,15960,15960,15960,15960,0
|
|
20250123,153700,493339820,15960,15960,15960,15960,0
|
|
20250123,153600,493339820,15960,15960,15960,15960,0
|
|
20250123,153500,493339820,15960,15960,15960,15960,0
|
|
20250123,153400,493339820,15960,15960,15960,15960,200
|
|
20250123,153300,493339820,15960,15960,15960,15960,0
|
|
20250123,153200,493339820,15960,15960,15960,15960,0
|
|
20250123,153100,493339820,15960,15960,15960,15960,0
|
|
20250123,153000,493339820,15960,15960,15960,15960,200
|
|
20250123,152900,490147820,15930,15930,15930,15930,0
|
|
20250123,152800,490147820,15930,15930,15930,15930,0
|
|
20250123,152700,490147820,15930,15930,15930,15930,0
|
|
20250123,152600,490147820,15930,15930,15930,15930,0
|
|
20250123,152500,490147820,15930,15930,15930,15930,0
|
|
20250123,152400,490147820,15930,15930,15930,15930,0
|
|
20250123,152300,490147820,15930,15930,15930,15930,0
|
|
20250123,152200,490147820,15930,15930,15930,15930,0
|
|
20250123,152100,490147820,15930,15930,15930,15930,0
|
|
20250123,152000,490147820,15930,15930,15930,15930,0
|
|
20250123,151900,490147820,15930,15940,15940,15840,103
|
|
20250123,151800,488512910,15840,15840,15840,15830,303
|
|
20250123,151700,483713490,15850,15850,15850,15840,398
|
|
20250123,151600,477406540,15850,15850,15850,15850,1
|
|
20250123,151500,477390690,15850,15850,15850,15850,2
|
|
20250123,151400,477358990,15850,15830,15850,15830,30
|
|
20250123,151300,476883930,15820,15830,15840,15820,49
|
|
20250123,151200,476108270,15830,15850,15850,15810,120
|
|
20250123,151100,474209760,15810,15920,15920,15790,270
|
|
20250123,151000,469931890,15890,15790,15890,15770,187
|
|
20250123,150900,466966730,15770,15770,15790,15770,3
|
|
20250123,150800,466919400,15790,15790,15790,15770,19
|
|
20250123,150700,466619550,15770,15790,15790,15770,4
|
|
20250123,150600,466556430,15770,15770,15770,15770,1
|
|
20250123,150500,466540660,15770,15760,15770,15760,2
|
|
20250123,150400,466509130,15760,15760,15760,15760,1
|
|
20250123,150300,466493370,15760,15760,15760,15760,33
|
|
20250123,150200,465973290,15760,15770,15780,15760,158
|
|
20250123,150100,463481450,15760,15760,15760,15760,2
|
|
20250123,150000,463449930,15760,15760,15780,15760,241
|
|
20250123,145900,459648280,15780,15780,15780,15780,14
|
|
20250123,145800,459427360,15780,15780,15780,15780,12
|
|
20250123,145700,459238000,15780,15780,15780,15780,20
|
|
20250123,145600,458922400,15780,15830,15830,15780,621
|
|
20250123,145500,449111950,15850,15800,15850,15800,9
|
|
20250123,145400,448969510,15820,15800,15820,15800,29
|
|
20250123,145300,448510750,15800,15800,15800,15800,2
|
|
20250123,145200,448479150,15800,15800,15800,15800,1
|
|
20250123,145100,448463350,15800,15800,15800,15800,1
|
|
20250123,145000,448447550,15800,15800,15800,15800,5
|
|
20250123,144900,448368550,15800,15800,15800,15800,0
|
|
20250123,144800,448368550,15800,15800,15800,15800,33
|
|
20250123,144700,447847150,15790,15790,15790,15790,0
|
|
20250123,144600,447847150,15790,15790,15790,15790,50
|
|
20250123,144500,447057650,15790,15760,15790,15760,129
|
|
20250123,144400,445023310,15750,15740,15770,15740,410
|
|
20250123,144300,438566230,15760,15760,15760,15760,206
|
|
20250123,144200,435319670,15780,15780,15780,15780,116
|
|
20250123,144100,433489190,15780,15810,15810,15780,1017
|
|
20250123,144000,417425600,15820,15820,15820,15820,4
|
|
20250123,143900,417362320,15830,15830,15830,15830,0
|
|
20250123,143800,417362320,15830,15840,15840,15830,18
|
|
20250123,143700,417077350,15830,15830,15830,15830,0
|
|
20250123,143600,417077350,15830,15830,15830,15830,13
|
|
20250123,143500,416871560,15830,15830,15830,15820,513
|
|
20250123,143400,408750840,15820,15820,15820,15820,0
|
|
20250123,143300,408750840,15820,15820,15820,15820,0
|
|
20250123,143200,408750840,15820,15860,15860,15820,397
|
|
20250123,143100,402462500,15880,15880,15880,15880,0
|
|
20250123,143000,402462500,15880,15880,15880,15880,0
|
|
20250123,142900,402462500,15880,15880,15880,15880,64
|
|
20250123,142800,401446180,15870,15920,15920,15870,618
|
|
20250123,142700,391623810,15920,15910,15920,15910,3
|
|
20250123,142600,391576060,15910,15910,15920,15900,1631
|
|
20250123,142500,365625810,15910,15920,15920,15910,235
|
|
20250123,142400,361886870,15920,15920,15920,15920,58
|
|
20250123,142300,360963510,15910,15920,15920,15910,11
|
|
20250123,142200,360788470,15930,15930,15930,15930,3
|
|
20250123,142100,360740680,15920,15930,15930,15920,99
|
|
20250123,142000,359163640,15920,15920,15920,15920,0
|
|
20250123,141900,359163640,15920,15940,15950,15920,31
|
|
20250123,141800,358669570,15940,15930,15950,15920,302
|
|
20250123,141700,353854620,15940,15930,15950,15930,106
|
|
20250123,141600,352165420,15940,15940,15990,15910,482
|
|
20250123,141500,344490620,15950,15930,15950,15930,91
|
|
20250123,141400,343040630,15930,15930,15930,15930,133
|
|
20250123,141300,340921940,15940,15930,15940,15930,119
|
|
20250123,141200,339026020,15930,15950,15980,15930,382
|
|
20250123,141100,332934080,15940,15940,15960,15930,45
|
|
20250123,141000,332216780,15940,15940,15970,15930,26
|
|
20250123,140900,331802310,15940,15930,15940,15930,123
|
|
20250123,140800,329841940,15920,15920,15930,15920,71
|
|
20250123,140700,328711420,15920,15910,15930,15910,31
|
|
20250123,140600,328217890,15910,15930,15930,15910,103
|
|
20250123,140500,326579120,15930,15940,15940,15930,243
|
|
20250123,140400,322707890,15940,15930,15940,15920,63
|
|
20250123,140300,321704040,15940,15920,15940,15920,49
|
|
20250123,140200,320923510,15920,15910,15920,15910,23
|
|
20250123,140100,320557430,15910,15920,15930,15910,25
|
|
20250123,140000,320159630,15920,15910,15920,15910,55
|
|
20250123,135900,319284570,15910,15910,15910,15910,0
|
|
20250123,135800,319284570,15910,15910,15910,15910,0
|
|
20250123,135700,319284570,15910,15910,15910,15910,43
|
|
20250123,135600,318600440,15900,15900,15900,15900,42
|
|
20250123,135500,317932640,15900,15900,15900,15900,75
|
|
20250123,135400,316740140,15900,15900,15900,15900,10
|
|
20250123,135300,316581140,15890,15890,15890,15890,0
|
|
20250123,135200,316581140,15890,15890,15890,15890,11
|
|
20250123,135100,316406350,15890,15890,15890,15890,0
|
|
20250123,135000,316406350,15890,15890,15890,15890,0
|
|
20250123,134900,316406350,15890,15890,15890,15890,60
|
|
20250123,134800,315452950,15890,15880,15890,15880,76
|
|
20250123,134700,314245320,15880,15880,15880,15880,0
|
|
20250123,134600,314245320,15880,15880,15880,15880,57
|
|
20250123,134500,313340160,15880,15880,15880,15880,0
|
|
20250123,134400,313340160,15880,15880,15880,15880,0
|
|
20250123,134300,313340160,15880,15880,15880,15880,61
|
|
20250123,134200,312371480,15880,15880,15880,15880,0
|
|
20250123,134100,312371480,15880,15880,15880,15880,0
|
|
20250123,134000,312371480,15880,15880,15880,15880,56
|
|
20250123,133900,311482200,15880,15880,15880,15880,0
|
|
20250123,133800,311482200,15880,15870,15880,15870,2
|
|
20250123,133700,311450450,15890,15840,15890,15840,552
|
|
20250123,133600,302706640,15840,15840,15840,15840,36
|
|
20250123,133500,302136400,15830,15870,15870,15830,199
|
|
20250123,133400,298982270,15870,15880,15880,15870,66
|
|
20250123,133300,297934840,15890,15890,15890,15890,0
|
|
20250123,133200,297934840,15890,15890,15890,15890,0
|
|
20250123,133100,297934840,15890,15890,15890,15890,72
|
|
20250123,133000,296790760,15890,15890,15890,15890,0
|
|
20250123,132900,296790760,15890,15890,15890,15890,0
|
|
20250123,132800,296790760,15890,15890,15890,15890,44
|
|
20250123,132700,296091600,15890,15890,15890,15890,0
|
|
20250123,132600,296091600,15890,15890,15890,15890,1
|
|
20250123,132500,296075710,15880,15880,15880,15880,62
|
|
20250123,132400,295091150,15900,15910,15920,15880,143
|
|
20250123,132300,292816260,15880,15890,15960,15880,296
|
|
20250123,132200,288105340,15890,15890,15890,15890,0
|
|
20250123,132100,288105340,15890,15890,15890,15890,0
|
|
20250123,132000,288105340,15890,15890,15890,15890,62
|
|
20250123,131900,287120160,15880,15880,15880,15880,0
|
|
20250123,131800,287120160,15880,15880,15880,15880,0
|
|
20250123,131700,287120160,15880,15880,15880,15880,14
|
|
20250123,131600,286897840,15880,15880,15880,15880,15
|
|
20250123,131500,286659640,15880,15880,15880,15880,0
|
|
20250123,131400,286659640,15880,15880,15880,15880,51
|
|
20250123,131300,285849760,15870,15870,15870,15870,0
|
|
20250123,131200,285849760,15870,15870,15870,15870,0
|
|
20250123,131100,285849760,15870,15870,15870,15870,48
|
|
20250123,131000,285088000,15870,15870,15870,15870,10
|
|
20250123,130900,284929300,15870,15860,15870,15860,24
|
|
20250123,130800,284548530,15870,15860,15870,15860,81
|
|
20250123,130700,283263080,15860,15850,15860,15850,56
|
|
20250123,130600,282375340,15850,15850,15850,15850,123
|
|
20250123,130500,280425790,15850,15870,15870,15850,87
|
|
20250123,130400,279046560,15880,15880,15880,15880,0
|
|
20250123,130300,279046560,15880,15880,15880,15880,0
|
|
20250123,130200,279046560,15880,15880,15880,15880,72
|
|
20250123,130100,277903200,15880,15880,15880,15880,0
|
|
20250123,130000,277903200,15880,15880,15880,15880,0
|
|
20250123,125900,277903200,15880,15880,15880,15880,44
|
|
20250123,125800,277204480,15880,15880,15880,15880,0
|
|
20250123,125700,277204480,15880,15880,15880,15880,0
|
|
20250123,125600,277204480,15880,15880,15880,15880,75
|
|
20250123,125500,276013480,15880,15880,15880,15880,0
|
|
20250123,125400,276013480,15880,15880,15880,15880,0
|
|
20250123,125300,276013480,15880,15880,15880,15880,40
|
|
20250123,125200,275378280,15880,15880,15880,15880,0
|
|
20250123,125100,275378280,15880,15880,15880,15880,65
|
|
20250123,125000,274346080,15880,15880,15880,15880,0
|
|
20250123,124900,274346080,15880,15880,15880,15880,0
|
|
20250123,124800,274346080,15880,15880,15880,15880,51
|
|
20250123,124700,273536200,15890,15890,15890,15890,0
|
|
20250123,124600,273536200,15890,15890,15890,15890,0
|
|
20250123,124500,273536200,15890,15890,15890,15890,58
|
|
20250123,124400,272614580,15890,15890,15890,15890,0
|
|
20250123,124300,272614580,15890,15890,15890,15890,0
|
|
20250123,124200,272614580,15890,15900,15900,15890,59
|
|
20250123,124100,271677060,15890,15890,15890,15890,0
|
|
20250123,124000,271677060,15890,15940,15940,15890,924
|
|
20250123,123900,256977260,15950,15950,15950,15950,93
|
|
20250123,123800,255493910,15950,15950,15950,15950,0
|
|
20250123,123700,255493910,15950,15950,15950,15950,0
|
|
20250123,123600,255493910,15950,15950,15950,15950,48
|
|
20250123,123500,254728310,15950,15960,16000,15950,539
|
|
20250123,123400,246128760,15960,15950,15980,15950,72
|
|
20250123,123300,244979240,15970,15930,15970,15930,234
|
|
20250123,123200,241246150,15940,15950,15950,15930,21
|
|
20250123,123100,240911470,15960,15960,15960,15950,70
|
|
20250123,123000,239794930,15960,15980,16000,15940,362
|
|
20250123,122900,234017220,15970,15960,15980,15940,727
|
|
20250123,122800,222415650,15960,15950,15960,15950,98
|
|
20250123,122700,220851830,15950,15950,15960,15940,169
|
|
20250123,122600,218156510,15950,15950,15950,15950,0
|
|
20250123,122500,218156510,15950,15950,15950,15950,1
|
|
20250123,122400,218140560,15950,15950,15950,15950,57
|
|
20250123,122300,217231410,15950,15950,15950,15950,0
|
|
20250123,122200,217231410,15950,15950,15950,15950,5
|
|
20250123,122100,217151660,15950,15950,15950,15950,54
|
|
20250123,122000,216290360,15950,15940,15950,15940,56
|
|
20250123,121900,215397370,15940,15930,15950,15930,159
|
|
20250123,121800,212862930,15930,15930,15930,15930,7
|
|
20250123,121700,212751420,15930,15930,15930,15930,26
|
|
20250123,121600,212337240,15930,15920,15930,15920,132
|
|
20250123,121500,210235780,15910,15920,15920,15910,172
|
|
20250123,121400,207499030,15920,15930,15930,15920,67
|
|
20250123,121300,206432290,15930,15930,15930,15930,46
|
|
20250123,121200,205699510,15930,15930,15930,15930,0
|
|
20250123,121100,205699510,15930,15930,15930,15930,0
|
|
20250123,121000,205699510,15930,15920,15930,15920,78
|
|
20250123,120900,204457070,15930,15930,15930,15930,0
|
|
20250123,120800,204457070,15930,15930,15930,15930,0
|
|
20250123,120700,204457070,15930,15930,15930,15930,47
|
|
20250123,120600,203708360,15920,15920,15920,15920,0
|
|
20250123,120500,203708360,15920,15940,15940,15920,194
|
|
20250123,120400,200618170,15940,15960,15980,15940,469
|
|
20250123,120300,193134480,15960,15960,15960,15960,0
|
|
20250123,120200,193134480,15960,15960,15960,15960,0
|
|
20250123,120100,193134480,15960,15960,15960,15960,53
|
|
20250123,120000,192288600,15960,15960,15960,15960,23
|
|
20250123,115900,191921520,15960,15950,15960,15950,30
|
|
20250123,115800,191442780,15940,15950,15950,15940,70
|
|
20250123,115700,190326320,15940,15940,15950,15940,15
|
|
20250123,115600,190087210,15930,15930,15930,15930,0
|
|
20250123,115500,190087210,15930,15930,15930,15930,64
|
|
20250123,115400,189067690,15920,15920,15920,15920,0
|
|
20250123,115300,189067690,15920,15920,15920,15920,3
|
|
20250123,115200,189019930,15910,15910,15910,15910,29
|
|
20250123,115100,188558540,15910,15910,15910,15910,0
|
|
20250123,115000,188558540,15910,15910,15910,15910,0
|
|
20250123,114900,188558540,15910,15910,15910,15910,57
|
|
20250123,114800,187651670,15910,15910,15910,15910,7
|
|
20250123,114700,187540300,15900,15900,15900,15900,53
|
|
20250123,114600,186697600,15900,15900,15900,15900,14
|
|
20250123,114500,186475000,15920,15920,15920,15920,0
|
|
20250123,114400,186475000,15920,15910,15920,15910,48
|
|
20250123,114300,185711310,15910,15910,15910,15910,0
|
|
20250123,114200,185711310,15910,15910,15910,15910,0
|
|
20250123,114100,185711310,15910,15920,15920,15910,116
|
|
20250123,114000,183865070,15930,15930,15930,15930,0
|
|
20250123,113900,183865070,15930,15930,15930,15930,1
|
|
20250123,113800,183849140,15920,15910,15920,15910,2
|
|
20250123,113700,183817310,15920,15940,15940,15910,156
|
|
20250123,113600,181334190,15940,15930,15940,15930,12
|
|
20250123,113500,181142990,15940,15930,15940,15930,423
|
|
20250123,113400,174400530,15930,15940,15940,15930,8
|
|
20250123,113300,174273040,15940,15960,15970,15940,61
|
|
20250123,113200,173299550,15960,15950,15960,15940,245
|
|
20250123,113100,169389930,15950,15930,15960,15930,32
|
|
20250123,113000,168879610,15920,15920,15920,15920,6
|
|
20250123,112900,168784090,15910,15930,15940,15910,867
|
|
20250123,112800,154981180,15930,15910,15930,15910,15
|
|
20250123,112700,154742400,15910,15870,15930,15870,564
|
|
20250123,112600,145787580,15870,15870,15870,15870,102
|
|
20250123,112500,144168840,15880,15920,15930,15880,563
|
|
20250123,112400,135220160,15920,15910,15920,15910,14
|
|
20250123,112300,134997360,15910,15880,15910,15880,66
|
|
20250123,112200,133948250,15880,15880,15880,15880,15
|
|
20250123,112100,133710050,15870,15870,15870,15870,36
|
|
20250123,112000,133138730,15870,15870,15870,15870,85
|
|
20250123,111900,131789780,15870,15870,15870,15870,2
|
|
20250123,111800,131758040,15860,15870,15870,15840,12
|
|
20250123,111700,131567740,15840,15830,15840,15830,157
|
|
20250123,111600,129081980,15830,15830,15830,15830,17
|
|
20250123,111500,128812870,15830,15830,15830,15830,83
|
|
20250123,111400,127498980,15830,15830,15830,15830,0
|
|
20250123,111300,127498980,15830,15850,15850,15820,94
|
|
20250123,111200,126010950,15840,15870,15900,15830,270
|
|
20250123,111100,121728070,15860,15890,15900,15860,412
|
|
20250123,111000,115191990,15890,15890,15890,15870,130
|
|
20250123,110900,113127620,15890,15880,15890,15880,65
|
|
20250123,110800,112095300,15880,15880,15880,15880,14
|
|
20250123,110700,111872980,15880,15870,15880,15870,24
|
|
20250123,110600,111492020,15870,15840,15880,15830,268
|
|
20250123,110500,107247960,15830,15860,15880,15830,553
|
|
20250123,110400,98491730,15850,15850,15850,15850,19
|
|
20250123,110300,98190580,15850,15850,15850,15850,62
|
|
20250123,110200,97207880,15850,15840,15850,15840,49
|
|
20250123,110100,96431690,15840,15820,15840,15800,375
|
|
20250123,110000,90502760,15830,15850,15850,15790,383
|
|
20250123,105900,84445120,15890,15830,15890,15820,20
|
|
20250123,105800,84128640,15970,15970,15970,15970,0
|
|
20250123,105700,84128640,15970,15970,15970,15970,48
|
|
20250123,105600,83362080,16010,16010,16010,16010,0
|
|
20250123,105500,83362080,16010,16010,16010,16010,0
|
|
20250123,105400,83362080,16010,16010,16010,16010,57
|
|
20250123,105300,82449510,16030,15740,16030,15740,308
|
|
20250123,105200,77566000,15730,15730,15730,15730,3
|
|
20250123,105100,77518810,15720,15720,15720,15720,0
|
|
20250123,105000,77518810,15720,15720,15720,15720,0
|
|
20250123,104900,77518810,15720,15720,15720,15720,0
|
|
20250123,104800,77518810,15720,15690,15750,15690,91
|
|
20250123,104700,76087750,15710,15690,15710,15690,106
|
|
20250123,104600,74423760,15680,15680,15680,15680,0
|
|
20250123,104500,74423760,15680,15690,15690,15680,2
|
|
20250123,104400,74392390,15700,15700,15700,15700,0
|
|
20250123,104300,74392390,15700,15690,15700,15690,2
|
|
20250123,104200,74361000,15700,15690,15700,15690,20
|
|
20250123,104100,74047070,15700,15690,15700,15690,3
|
|
20250123,104000,73999980,15700,15680,15700,15680,11
|
|
20250123,103900,73827390,15690,15700,15700,15690,277
|
|
20250123,103800,69478680,15700,15700,15700,15700,10
|
|
20250123,103700,69321680,15700,15700,15700,15700,1
|
|
20250123,103600,69305980,15700,15700,15700,15700,0
|
|
20250123,103500,69305980,15700,15710,15710,15700,121
|
|
20250123,103400,67405280,15710,15710,15710,15710,0
|
|
20250123,103300,67405280,15710,15710,15710,15710,5
|
|
20250123,103200,67326730,15700,15700,15700,15700,0
|
|
20250123,103100,67326730,15700,15700,15700,15700,1
|
|
20250123,103000,67311030,15700,15700,15700,15700,0
|
|
20250123,102900,67311030,15700,15700,15700,15700,0
|
|
20250123,102800,67311030,15700,15700,15700,15700,0
|
|
20250123,102700,67311030,15700,15700,15700,15700,0
|
|
20250123,102600,67311030,15700,15700,15700,15700,0
|
|
20250123,102500,67311030,15700,15700,15700,15700,0
|
|
20250123,102400,67311030,15700,15700,15700,15700,0
|
|
20250123,102300,67311030,15700,15700,15700,15700,0
|
|
20250123,102200,67311030,15700,15700,15700,15700,0
|
|
20250123,102100,67311030,15700,15700,15700,15700,0
|
|
20250123,102000,67311030,15700,15710,15710,15700,1045
|
|
20250123,101900,50903660,15730,15730,15730,15730,6
|
|
20250123,101800,50809280,15740,15740,15740,15740,0
|
|
20250123,101700,50809280,15740,15740,15740,15740,0
|
|
20250123,101600,50809280,15740,15740,15740,15740,0
|
|
20250123,101500,50809280,15740,15740,15740,15740,0
|
|
20250123,101400,50809280,15740,15740,15740,15740,1
|
|
20250123,101300,50793540,15750,15730,15750,15730,202
|
|
20250123,101200,47615520,15720,15710,15720,15710,165
|
|
20250123,101100,45022050,15710,15710,15710,15710,0
|
|
20250123,101000,45022050,15710,15710,15710,15710,10
|
|
20250123,100900,44864950,15700,15700,15700,15700,0
|
|
20250123,100800,44864950,15700,15700,15700,15700,0
|
|
20250123,100700,44864950,15700,15700,15700,15700,2
|
|
20250123,100600,44833550,15710,15710,15710,15710,0
|
|
20250123,100500,44833550,15710,15710,15710,15710,56
|
|
20250123,100400,43953790,15710,15710,15710,15710,0
|
|
20250123,100300,43953790,15710,15710,15710,15710,0
|
|
20250123,100200,43953790,15710,15710,15710,15710,0
|
|
20250123,100100,43953790,15710,15710,15710,15710,0
|
|
20250123,100000,43953790,15710,15710,15710,15710,1
|
|
20250123,095900,43938080,15730,15730,15730,15730,2
|
|
20250123,095800,43906620,15720,15720,15720,15720,0
|
|
20250123,095700,43906620,15720,15720,15720,15720,0
|
|
20250123,095600,43906620,15720,15730,15730,15720,262
|
|
20250123,095500,39787900,15720,15730,15730,15720,35
|
|
20250123,095400,39237680,15740,15740,15740,15740,0
|
|
20250123,095300,39237680,15740,15740,15740,15740,0
|
|
20250123,095200,39237680,15740,15740,15740,15740,0
|
|
20250123,095100,39237680,15740,15740,15740,15740,0
|
|
20250123,095000,39237680,15740,15740,15740,15740,330
|
|
20250123,094900,34043480,15750,15750,15750,15750,0
|
|
20250123,094800,34043480,15750,15750,15750,15750,0
|
|
20250123,094700,34043480,15750,15750,15750,15750,0
|
|
20250123,094600,34043480,15750,15750,15750,15750,1
|
|
20250123,094500,34027730,15740,15740,15740,15740,0
|
|
20250123,094400,34027730,15740,15770,15770,15740,310
|
|
20250123,094300,29145890,15780,15780,15780,15780,0
|
|
20250123,094200,29145890,15780,15780,15780,15780,6
|
|
20250123,094100,29051210,15790,15790,15790,15790,0
|
|
20250123,094000,29051210,15790,15790,15790,15790,0
|
|
20250123,093900,29051210,15790,15790,15790,15790,0
|
|
20250123,093800,29051210,15790,15790,15790,15790,0
|
|
20250123,093700,29051210,15790,15790,15790,15790,11
|
|
20250123,093600,28877520,15780,15800,15800,15780,50
|
|
20250123,093500,28088300,15810,15810,15810,15810,0
|
|
20250123,093400,28088300,15810,15820,15820,15810,25
|
|
20250123,093300,27693040,15820,15840,15840,15820,64
|
|
20250123,093200,26680500,15850,15850,15850,15850,0
|
|
20250123,093100,26680500,15850,15840,15850,15840,2
|
|
20250123,093000,26648810,15850,15840,15850,15840,34
|
|
20250123,092900,26110240,15840,15840,15840,15840,1
|
|
20250123,092800,26094400,15850,15840,15850,15840,237
|
|
20250123,092700,22340250,15840,15840,15840,15840,2
|
|
20250123,092600,22308570,15860,15890,15890,15860,49
|
|
20250123,092500,21530740,15910,15940,15940,15900,291
|
|
20250123,092400,16900770,15990,15990,15990,15950,508
|
|
20250123,092300,8782190,15950,15950,15950,15940,32
|
|
20250123,092200,8271800,16060,16060,16060,16060,0
|
|
20250123,092100,8271800,16060,16060,16060,16060,0
|
|
20250123,092000,8271800,16060,16060,16060,16060,0
|
|
20250123,091900,8271800,16060,16060,16060,16060,0
|
|
20250123,091800,8271800,16060,16060,16060,16060,0
|
|
20250123,091700,8271800,16060,15960,16060,15960,80
|
|
20250123,091600,6994900,15960,15960,15960,15960,0
|
|
20250123,091500,6994900,15960,15960,15960,15960,9
|
|
20250123,091400,6851260,15990,15990,15990,15990,0
|
|
20250123,091300,6851260,15990,15990,15990,15990,1
|
|
20250123,091200,6835270,15990,15990,15990,15990,3
|
|
20250123,091100,6787300,16070,16070,16070,16070,1
|
|
20250123,091000,6771230,16070,16060,16070,16030,132
|
|
20250123,090900,4652360,16020,16020,16020,16020,15
|
|
20250123,090800,4412060,16020,16020,16020,16020,50
|
|
20250123,090700,3611060,16060,16060,16060,16060,1
|
|
20250123,090600,3595000,15950,16060,16060,15950,68
|
|
20250123,090500,2503800,16060,16060,16060,16060,0
|
|
20250123,090400,2503800,16060,16060,16060,16060,60
|
|
20250123,090300,1540200,15950,15950,15950,15950,0
|
|
20250123,090200,1540200,15950,15950,15950,15950,6
|
|
20250123,090100,1444500,16050,16050,16050,16050,0
|
|
20250123,090000,1444500,16050,16050,16050,16050,90
|