687 lines
35 KiB
CSV
687 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,202400,168286700,10880,10880,10880,10880,257
|
|
20250115,202300,168286700,10880,10880,10880,10880,0
|
|
20250115,202200,168286700,10880,10880,10880,10880,0
|
|
20250115,202100,168286700,10880,10880,10880,10880,0
|
|
20250115,202000,168286700,10880,10880,10880,10880,0
|
|
20250115,201900,168286700,10880,10880,10880,10880,0
|
|
20250115,201800,168286700,10880,10880,10880,10880,0
|
|
20250115,201700,168286700,10880,10880,10880,10880,0
|
|
20250115,201600,168286700,10880,10880,10880,10880,0
|
|
20250115,201500,168286700,10880,10880,10880,10880,0
|
|
20250115,201400,168286700,10880,10880,10880,10880,0
|
|
20250115,201300,168286700,10880,10880,10880,10880,0
|
|
20250115,201200,168286700,10880,10880,10880,10880,0
|
|
20250115,201100,168286700,10880,10880,10880,10880,0
|
|
20250115,201000,168286700,10880,10880,10880,10880,0
|
|
20250115,200900,168286700,10880,10880,10880,10880,0
|
|
20250115,200800,168286700,10880,10880,10880,10880,0
|
|
20250115,200700,168286700,10880,10880,10880,10880,0
|
|
20250115,200600,168286700,10880,10880,10880,10880,0
|
|
20250115,200500,168286700,10880,10880,10880,10880,0
|
|
20250115,200400,168286700,10880,10880,10880,10880,0
|
|
20250115,200300,168286700,10880,10880,10880,10880,0
|
|
20250115,200200,168286700,10880,10880,10880,10880,0
|
|
20250115,200100,168286700,10880,10880,10880,10880,0
|
|
20250115,200000,168286700,10880,10880,10880,10880,0
|
|
20250115,195900,168286700,10880,10880,10880,10880,0
|
|
20250115,195800,168286700,10880,10880,10880,10880,0
|
|
20250115,195700,168286700,10880,10880,10880,10880,0
|
|
20250115,195600,168286700,10880,10880,10880,10880,0
|
|
20250115,195500,168286700,10880,10880,10880,10880,0
|
|
20250115,195400,168286700,10880,10880,10880,10880,257
|
|
20250115,195300,168286700,10880,10880,10880,10880,0
|
|
20250115,195200,168286700,10880,10880,10880,10880,0
|
|
20250115,195100,168286700,10880,10880,10880,10880,0
|
|
20250115,195000,168286700,10880,10880,10880,10880,0
|
|
20250115,194900,168286700,10880,10880,10880,10880,0
|
|
20250115,194800,168286700,10880,10880,10880,10880,0
|
|
20250115,194700,168286700,10880,10880,10880,10880,0
|
|
20250115,194600,168286700,10880,10880,10880,10880,0
|
|
20250115,194500,168286700,10880,10880,10880,10880,0
|
|
20250115,194400,168286700,10880,10880,10880,10880,0
|
|
20250115,194300,168286700,10880,10880,10880,10880,0
|
|
20250115,194200,168286700,10880,10880,10880,10880,0
|
|
20250115,194100,168286700,10880,10880,10880,10880,0
|
|
20250115,194000,168286700,10880,10880,10880,10880,0
|
|
20250115,193900,168286700,10880,10880,10880,10880,0
|
|
20250115,193800,168286700,10880,10880,10880,10880,0
|
|
20250115,193700,168286700,10880,10880,10880,10880,0
|
|
20250115,193600,168286700,10880,10880,10880,10880,0
|
|
20250115,193500,168286700,10880,10880,10880,10880,0
|
|
20250115,193400,168286700,10880,10880,10880,10880,0
|
|
20250115,193300,168286700,10880,10880,10880,10880,0
|
|
20250115,193200,168286700,10880,10880,10880,10880,0
|
|
20250115,193100,168286700,10880,10880,10880,10880,0
|
|
20250115,193000,168286700,10880,10880,10880,10880,0
|
|
20250115,192900,168286700,10880,10880,10880,10880,0
|
|
20250115,192800,168286700,10880,10880,10880,10880,0
|
|
20250115,192700,168286700,10880,10880,10880,10880,0
|
|
20250115,192600,168286700,10880,10880,10880,10880,0
|
|
20250115,192500,168286700,10880,10880,10880,10880,0
|
|
20250115,192400,168286700,10880,10880,10880,10880,257
|
|
20250115,192300,168286700,10880,10880,10880,10880,0
|
|
20250115,192200,168286700,10880,10880,10880,10880,0
|
|
20250115,192100,168286700,10880,10880,10880,10880,0
|
|
20250115,192000,168286700,10880,10880,10880,10880,0
|
|
20250115,191900,168286700,10880,10880,10880,10880,0
|
|
20250115,191800,168286700,10880,10880,10880,10880,0
|
|
20250115,191700,168286700,10880,10880,10880,10880,0
|
|
20250115,191600,168286700,10880,10880,10880,10880,0
|
|
20250115,191500,168286700,10880,10880,10880,10880,0
|
|
20250115,191400,168286700,10880,10880,10880,10880,0
|
|
20250115,191300,168286700,10880,10880,10880,10880,0
|
|
20250115,191200,168286700,10880,10880,10880,10880,0
|
|
20250115,191100,168286700,10880,10880,10880,10880,0
|
|
20250115,191000,168286700,10880,10880,10880,10880,0
|
|
20250115,190900,168286700,10880,10880,10880,10880,0
|
|
20250115,190800,168286700,10880,10880,10880,10880,0
|
|
20250115,190700,168286700,10880,10880,10880,10880,0
|
|
20250115,190600,168286700,10880,10880,10880,10880,0
|
|
20250115,190500,168286700,10880,10880,10880,10880,0
|
|
20250115,190400,168286700,10880,10880,10880,10880,0
|
|
20250115,190300,168286700,10880,10880,10880,10880,0
|
|
20250115,190200,168286700,10880,10880,10880,10880,0
|
|
20250115,190100,168286700,10880,10880,10880,10880,0
|
|
20250115,190000,168286700,10880,10880,10880,10880,0
|
|
20250115,185900,168286700,10880,10880,10880,10880,0
|
|
20250115,185800,168286700,10880,10880,10880,10880,0
|
|
20250115,185700,168286700,10880,10880,10880,10880,0
|
|
20250115,185600,168286700,10880,10880,10880,10880,0
|
|
20250115,185500,168286700,10880,10880,10880,10880,0
|
|
20250115,185400,168286700,10880,10880,10880,10880,257
|
|
20250115,185300,168286700,10880,10880,10880,10880,0
|
|
20250115,185200,168286700,10880,10880,10880,10880,0
|
|
20250115,185100,168286700,10880,10880,10880,10880,0
|
|
20250115,185000,168286700,10880,10880,10880,10880,0
|
|
20250115,184900,168286700,10880,10880,10880,10880,0
|
|
20250115,184800,168286700,10880,10880,10880,10880,0
|
|
20250115,184700,168286700,10880,10880,10880,10880,0
|
|
20250115,184600,168286700,10880,10880,10880,10880,0
|
|
20250115,184500,168286700,10880,10880,10880,10880,0
|
|
20250115,184400,168286700,10880,10880,10880,10880,0
|
|
20250115,184300,168286700,10880,10880,10880,10880,0
|
|
20250115,184200,168286700,10880,10880,10880,10880,0
|
|
20250115,184100,168286700,10880,10880,10880,10880,0
|
|
20250115,184000,168286700,10880,10880,10880,10880,0
|
|
20250115,183900,168286700,10880,10880,10880,10880,0
|
|
20250115,183800,168286700,10880,10880,10880,10880,0
|
|
20250115,183700,168286700,10880,10880,10880,10880,0
|
|
20250115,183600,168286700,10880,10880,10880,10880,0
|
|
20250115,183500,168286700,10880,10880,10880,10880,0
|
|
20250115,183400,168286700,10880,10880,10880,10880,0
|
|
20250115,183300,168286700,10880,10880,10880,10880,0
|
|
20250115,183200,168286700,10880,10880,10880,10880,0
|
|
20250115,183100,168286700,10880,10880,10880,10880,0
|
|
20250115,183000,168286700,10880,10880,10880,10880,0
|
|
20250115,182900,168286700,10880,10880,10880,10880,0
|
|
20250115,182800,168286700,10880,10880,10880,10880,0
|
|
20250115,182700,168286700,10880,10880,10880,10880,0
|
|
20250115,182600,168286700,10880,10880,10880,10880,0
|
|
20250115,182500,168286700,10880,10880,10880,10880,0
|
|
20250115,182400,168286700,10880,10880,10880,10880,257
|
|
20250115,182300,168286700,10880,10880,10880,10880,0
|
|
20250115,182200,168286700,10880,10880,10880,10880,0
|
|
20250115,182100,168286700,10880,10880,10880,10880,0
|
|
20250115,182000,168286700,10880,10880,10880,10880,0
|
|
20250115,181900,168286700,10880,10880,10880,10880,0
|
|
20250115,181800,168286700,10880,10880,10880,10880,0
|
|
20250115,181700,168286700,10880,10880,10880,10880,0
|
|
20250115,181600,168286700,10880,10880,10880,10880,0
|
|
20250115,181500,168286700,10880,10880,10880,10880,0
|
|
20250115,181400,168286700,10880,10880,10880,10880,0
|
|
20250115,181300,168286700,10880,10880,10880,10880,0
|
|
20250115,181200,168286700,10880,10880,10880,10880,0
|
|
20250115,181100,168286700,10880,10880,10880,10880,0
|
|
20250115,181000,168286700,10880,10880,10880,10880,0
|
|
20250115,180900,168286700,10880,10880,10880,10880,0
|
|
20250115,180800,168286700,10880,10880,10880,10880,0
|
|
20250115,180700,168286700,10880,10880,10880,10880,0
|
|
20250115,180600,168286700,10880,10880,10880,10880,0
|
|
20250115,180500,168286700,10880,10880,10880,10880,0
|
|
20250115,180400,168286700,10880,10880,10880,10880,0
|
|
20250115,180300,168286700,10880,10880,10880,10880,0
|
|
20250115,180200,168286700,10880,10880,10880,10880,0
|
|
20250115,180100,168286700,10880,10880,10880,10880,0
|
|
20250115,180000,168286700,10880,10880,10880,10880,0
|
|
20250115,175900,168286700,10880,10880,10880,10880,0
|
|
20250115,175800,168286700,10880,10880,10880,10880,0
|
|
20250115,175700,168286700,10880,10880,10880,10880,0
|
|
20250115,175600,168286700,10880,10880,10880,10880,0
|
|
20250115,175500,168286700,10880,10880,10880,10880,0
|
|
20250115,175400,168286700,10880,10880,10880,10880,257
|
|
20250115,175300,168286700,10880,10880,10880,10880,0
|
|
20250115,175200,168286700,10880,10880,10880,10880,0
|
|
20250115,175100,168286700,10880,10880,10880,10880,0
|
|
20250115,175000,168286700,10880,10880,10880,10880,0
|
|
20250115,174900,168286700,10880,10880,10880,10880,0
|
|
20250115,174800,168286700,10880,10880,10880,10880,0
|
|
20250115,174700,168286700,10880,10880,10880,10880,0
|
|
20250115,174600,168286700,10880,10880,10880,10880,0
|
|
20250115,174500,168286700,10880,10880,10880,10880,0
|
|
20250115,174400,168286700,10880,10880,10880,10880,0
|
|
20250115,174300,168286700,10880,10880,10880,10880,0
|
|
20250115,174200,168286700,10880,10880,10880,10880,0
|
|
20250115,174100,168286700,10880,10880,10880,10880,0
|
|
20250115,174000,168286700,10880,10880,10880,10880,0
|
|
20250115,173900,168286700,10880,10880,10880,10880,0
|
|
20250115,173800,168286700,10880,10880,10880,10880,0
|
|
20250115,173700,168286700,10880,10880,10880,10880,0
|
|
20250115,173600,168286700,10880,10880,10880,10880,0
|
|
20250115,173500,168286700,10880,10880,10880,10880,0
|
|
20250115,173400,168286700,10880,10880,10880,10880,0
|
|
20250115,173300,168286700,10880,10880,10880,10880,0
|
|
20250115,173200,168286700,10880,10880,10880,10880,0
|
|
20250115,173100,168286700,10880,10880,10880,10880,0
|
|
20250115,173000,168286700,10880,10880,10880,10880,0
|
|
20250115,172900,168286700,10880,10880,10880,10880,0
|
|
20250115,172800,168286700,10880,10880,10880,10880,0
|
|
20250115,172700,168286700,10880,10880,10880,10880,0
|
|
20250115,172600,168286700,10880,10880,10880,10880,0
|
|
20250115,172500,168286700,10880,10880,10880,10880,0
|
|
20250115,172400,168286700,10880,10880,10880,10880,257
|
|
20250115,172300,168286700,10880,10880,10880,10880,0
|
|
20250115,172200,168286700,10880,10880,10880,10880,0
|
|
20250115,172100,168286700,10880,10880,10880,10880,0
|
|
20250115,172000,168286700,10880,10880,10880,10880,0
|
|
20250115,171900,168286700,10880,10880,10880,10880,0
|
|
20250115,171800,168286700,10880,10880,10880,10880,0
|
|
20250115,171700,168286700,10880,10880,10880,10880,0
|
|
20250115,171600,168286700,10880,10880,10880,10880,0
|
|
20250115,171500,168286700,10880,10880,10880,10880,0
|
|
20250115,171400,168286700,10880,10880,10880,10880,0
|
|
20250115,171300,168286700,10880,10880,10880,10880,0
|
|
20250115,171200,168286700,10880,10880,10880,10880,0
|
|
20250115,171100,168286700,10880,10880,10880,10880,0
|
|
20250115,171000,168286700,10880,10880,10880,10880,0
|
|
20250115,170900,168286700,10880,10880,10880,10880,0
|
|
20250115,170800,168286700,10880,10880,10880,10880,0
|
|
20250115,170700,168286700,10880,10880,10880,10880,0
|
|
20250115,170600,168286700,10880,10880,10880,10880,0
|
|
20250115,170500,168286700,10880,10880,10880,10880,0
|
|
20250115,170400,168286700,10880,10880,10880,10880,0
|
|
20250115,170300,168286700,10880,10880,10880,10880,0
|
|
20250115,170200,168286700,10880,10880,10880,10880,0
|
|
20250115,170100,168286700,10880,10880,10880,10880,0
|
|
20250115,170000,168286700,10880,10880,10880,10880,0
|
|
20250115,165900,168286700,10880,10880,10880,10880,0
|
|
20250115,165800,168286700,10880,10880,10880,10880,0
|
|
20250115,165700,168286700,10880,10880,10880,10880,0
|
|
20250115,165600,168286700,10880,10880,10880,10880,0
|
|
20250115,165500,168286700,10880,10880,10880,10880,0
|
|
20250115,165400,168286700,10880,10880,10880,10880,257
|
|
20250115,165300,168286700,10880,10880,10880,10880,0
|
|
20250115,165200,168286700,10880,10880,10880,10880,0
|
|
20250115,165100,168286700,10880,10880,10880,10880,0
|
|
20250115,165000,168286700,10880,10880,10880,10880,0
|
|
20250115,164900,168286700,10880,10880,10880,10880,0
|
|
20250115,164800,168286700,10880,10880,10880,10880,0
|
|
20250115,164700,168286700,10880,10880,10880,10880,0
|
|
20250115,164600,168286700,10880,10880,10880,10880,0
|
|
20250115,164500,168286700,10880,10880,10880,10880,0
|
|
20250115,164400,168286700,10880,10880,10880,10880,0
|
|
20250115,164300,168286700,10880,10880,10880,10880,0
|
|
20250115,164200,168286700,10880,10880,10880,10880,0
|
|
20250115,164100,168286700,10880,10880,10880,10880,0
|
|
20250115,164000,168286700,10880,10880,10880,10880,0
|
|
20250115,163900,168286700,10880,10880,10880,10880,0
|
|
20250115,163800,168286700,10880,10880,10880,10880,0
|
|
20250115,163700,168286700,10880,10880,10880,10880,0
|
|
20250115,163600,168286700,10880,10880,10880,10880,0
|
|
20250115,163500,168286700,10880,10880,10880,10880,0
|
|
20250115,163400,168286700,10880,10880,10880,10880,0
|
|
20250115,163300,168286700,10880,10880,10880,10880,0
|
|
20250115,163200,168286700,10880,10880,10880,10880,0
|
|
20250115,163100,168286700,10880,10880,10880,10880,0
|
|
20250115,163000,168286700,10880,10880,10880,10880,0
|
|
20250115,162900,168286700,10880,10880,10880,10880,0
|
|
20250115,162800,168286700,10880,10880,10880,10880,0
|
|
20250115,162700,168286700,10880,10880,10880,10880,0
|
|
20250115,162600,168286700,10880,10880,10880,10880,0
|
|
20250115,162500,168286700,10880,10880,10880,10880,0
|
|
20250115,162400,168286700,10880,10880,10880,10880,257
|
|
20250115,162300,168286700,10880,10880,10880,10880,0
|
|
20250115,162200,168286700,10880,10880,10880,10880,0
|
|
20250115,162100,168286700,10880,10880,10880,10880,0
|
|
20250115,162000,168286700,10880,10880,10880,10880,0
|
|
20250115,161900,168286700,10880,10880,10880,10880,0
|
|
20250115,161800,168286700,10880,10880,10880,10880,0
|
|
20250115,161700,168286700,10880,10880,10880,10880,0
|
|
20250115,161600,168286700,10880,10880,10880,10880,0
|
|
20250115,161500,168286700,10880,10880,10880,10880,0
|
|
20250115,161400,168286700,10880,10880,10880,10880,0
|
|
20250115,161300,168286700,10880,10880,10880,10880,0
|
|
20250115,161200,168286700,10880,10880,10880,10880,0
|
|
20250115,161100,168286700,10880,10880,10880,10880,0
|
|
20250115,161000,168286700,10880,10880,10880,10880,0
|
|
20250115,160900,168286700,10880,10880,10880,10880,0
|
|
20250115,160800,168286700,10880,10880,10880,10880,0
|
|
20250115,160700,168286700,10880,10880,10880,10880,0
|
|
20250115,160600,168286700,10880,10880,10880,10880,0
|
|
20250115,160500,168286700,10880,10880,10880,10880,0
|
|
20250115,160400,168286700,10880,10880,10880,10880,0
|
|
20250115,160300,168286700,10880,10880,10880,10880,0
|
|
20250115,160200,168286700,10880,10880,10880,10880,0
|
|
20250115,160100,168286700,10880,10880,10880,10880,0
|
|
20250115,160000,168286700,10880,10880,10880,10880,0
|
|
20250115,155900,168286700,10880,10880,10880,10880,0
|
|
20250115,155800,168286700,10880,10880,10880,10880,0
|
|
20250115,155700,168286700,10880,10880,10880,10880,0
|
|
20250115,155600,168286700,10880,10880,10880,10880,0
|
|
20250115,155500,168286700,10880,10880,10880,10880,0
|
|
20250115,155400,168286700,10880,10880,10880,10880,257
|
|
20250115,155300,168286700,10880,10880,10880,10880,0
|
|
20250115,155200,168286700,10880,10880,10880,10880,0
|
|
20250115,155100,168286700,10880,10880,10880,10880,0
|
|
20250115,155000,168286700,10880,10880,10880,10880,0
|
|
20250115,154900,168286700,10880,10880,10880,10880,0
|
|
20250115,154800,168286700,10880,10880,10880,10880,0
|
|
20250115,154700,168286700,10880,10880,10880,10880,0
|
|
20250115,154600,168286700,10880,10880,10880,10880,0
|
|
20250115,154500,168286700,10880,10880,10880,10880,0
|
|
20250115,154400,168286700,10880,10880,10880,10880,0
|
|
20250115,154300,168286700,10880,10880,10880,10880,0
|
|
20250115,154200,168286700,10880,10880,10880,10880,0
|
|
20250115,154100,168286700,10880,10880,10880,10880,0
|
|
20250115,154000,168286700,10880,10880,10880,10880,0
|
|
20250115,153900,168286700,10880,10880,10880,10880,0
|
|
20250115,153800,168286700,10880,10880,10880,10880,0
|
|
20250115,153700,168286700,10880,10880,10880,10880,0
|
|
20250115,153600,168286700,10880,10880,10880,10880,0
|
|
20250115,153500,168286700,10880,10880,10880,10880,0
|
|
20250115,153400,168286700,10880,10880,10880,10880,0
|
|
20250115,153300,168286700,10880,10880,10880,10880,0
|
|
20250115,153200,168286700,10880,10880,10880,10880,0
|
|
20250115,153100,168286700,10880,10880,10880,10880,0
|
|
20250115,153000,168286700,10880,10880,10880,10880,257
|
|
20250115,152900,165490540,10820,10820,10820,10820,0
|
|
20250115,152800,165490540,10820,10820,10820,10820,0
|
|
20250115,152700,165490540,10820,10820,10820,10820,0
|
|
20250115,152600,165490540,10820,10820,10820,10820,0
|
|
20250115,152500,165490540,10820,10820,10820,10820,0
|
|
20250115,152400,165490540,10820,10820,10820,10820,0
|
|
20250115,152300,165490540,10820,10820,10820,10820,0
|
|
20250115,152200,165490540,10820,10820,10820,10820,0
|
|
20250115,152100,165490540,10820,10820,10820,10820,0
|
|
20250115,152000,165490540,10820,10820,10820,10820,0
|
|
20250115,151900,165490540,10820,10750,10820,10750,15
|
|
20250115,151800,165329150,10750,10750,10750,10750,0
|
|
20250115,151700,165329150,10750,10750,10750,10750,16
|
|
20250115,151600,165157150,10750,10750,10750,10750,2
|
|
20250115,151500,165135650,10750,10750,10750,10750,5
|
|
20250115,151400,165081900,10750,10750,10750,10750,0
|
|
20250115,151300,165081900,10750,10750,10750,10750,12
|
|
20250115,151200,164952900,10740,10740,10740,10740,0
|
|
20250115,151100,164952900,10740,10740,10740,10740,8
|
|
20250115,151000,164866980,10740,10740,10740,10740,1
|
|
20250115,150900,164856240,10740,10740,10740,10740,11
|
|
20250115,150800,164738100,10740,10740,10740,10740,0
|
|
20250115,150700,164738100,10740,10740,10740,10740,32
|
|
20250115,150600,164394420,10740,10740,10740,10740,20
|
|
20250115,150500,164179620,10740,10740,10740,10740,15
|
|
20250115,150400,164018520,10820,10820,10820,10820,2
|
|
20250115,150300,163996880,10740,10740,10820,10740,18
|
|
20250115,150200,163803480,10740,10740,10740,10740,0
|
|
20250115,150100,163803480,10740,10810,10830,10740,57
|
|
20250115,150000,163187620,10840,10740,10840,10740,14
|
|
20250115,145900,163036560,10740,10800,10800,10740,48
|
|
20250115,145800,162519480,10800,10730,10800,10730,22
|
|
20250115,145700,162282860,10870,10800,10870,10800,93
|
|
20250115,145600,161276320,10730,10720,10730,10720,6
|
|
20250115,145500,161211960,10750,10750,10750,10750,0
|
|
20250115,145400,161211960,10750,10760,10760,10750,15
|
|
20250115,145300,161050590,10720,10750,10880,10720,334
|
|
20250115,145200,157432560,10700,10700,10700,10700,7
|
|
20250115,145100,157357660,10750,10740,10750,10740,20
|
|
20250115,145000,157142730,10700,10700,10700,10700,19
|
|
20250115,144900,156939430,10720,10720,10720,10720,45
|
|
20250115,144800,156457030,10720,10710,10720,10710,95
|
|
20250115,144700,155439530,10710,10710,10710,10710,30
|
|
20250115,144600,155118230,10710,10710,10740,10710,204
|
|
20250115,144500,152928660,10710,10710,10710,10710,0
|
|
20250115,144400,152928660,10710,10730,10730,10710,24
|
|
20250115,144300,152671280,10720,10720,10720,10720,6
|
|
20250115,144200,152606960,10720,10720,10720,10720,8
|
|
20250115,144100,152521200,10710,10710,10710,10710,7
|
|
20250115,144000,152446230,10710,10710,10710,10710,0
|
|
20250115,143900,152446230,10710,10710,10710,10710,19
|
|
20250115,143800,152242740,10710,10710,10710,10710,0
|
|
20250115,143700,152242740,10710,10710,10710,10710,6
|
|
20250115,143600,152178480,10710,10710,10710,10710,0
|
|
20250115,143500,152178480,10710,10710,10710,10710,11
|
|
20250115,143400,152060670,10710,10710,10710,10710,431
|
|
20250115,143300,147444660,10700,10700,10700,10700,8
|
|
20250115,143200,147359060,10700,10700,10700,10700,0
|
|
20250115,143100,147359060,10700,10700,10700,10700,63
|
|
20250115,143000,146684960,10700,10700,10700,10700,0
|
|
20250115,142900,146684960,10700,10700,10700,10700,7
|
|
20250115,142800,146610060,10700,10700,10700,10700,0
|
|
20250115,142700,146610060,10700,10710,10720,10700,19
|
|
20250115,142600,146406670,10710,10710,10710,10710,200
|
|
20250115,142500,144264670,10720,10720,10720,10720,74
|
|
20250115,142400,143471390,10720,10720,10720,10720,43
|
|
20250115,142300,143010430,10720,10720,10720,10720,4
|
|
20250115,142200,142967550,10720,10720,10720,10720,7
|
|
20250115,142100,142892510,10720,10720,10720,10720,0
|
|
20250115,142000,142892510,10720,10720,10720,10720,14
|
|
20250115,141900,142742430,10720,10720,10720,10720,0
|
|
20250115,141800,142742430,10720,10720,10720,10720,7
|
|
20250115,141700,142667390,10720,10720,10720,10720,10
|
|
20250115,141600,142560190,10720,10720,10720,10720,11
|
|
20250115,141500,142442270,10720,10720,10720,10720,0
|
|
20250115,141400,142442270,10720,10720,10720,10720,8
|
|
20250115,141300,142356510,10720,10720,10720,10720,97
|
|
20250115,141200,141316670,10720,10720,10720,10720,12
|
|
20250115,141100,141188030,10720,10720,10720,10720,0
|
|
20250115,141000,141188030,10720,10730,10730,10720,14
|
|
20250115,140900,141037860,10730,10730,10730,10730,17
|
|
20250115,140800,140855450,10720,10720,10720,10720,8
|
|
20250115,140700,140769690,10720,10720,10720,10720,4
|
|
20250115,140600,140726810,10720,10720,10720,10720,0
|
|
20250115,140500,140726810,10720,10720,10720,10720,11
|
|
20250115,140400,140608890,10720,10740,10740,10720,2
|
|
20250115,140300,140587430,10720,10720,10720,10720,6
|
|
20250115,140200,140523110,10720,10720,10720,10720,0
|
|
20250115,140100,140523110,10720,10720,10720,10720,13
|
|
20250115,140000,140383750,10720,10720,10720,10720,0
|
|
20250115,135900,140383750,10720,10720,10720,10720,7
|
|
20250115,135800,140308710,10720,10720,10720,10720,0
|
|
20250115,135700,140308710,10720,10720,10720,10720,14
|
|
20250115,135600,140158630,10720,10720,10720,10720,0
|
|
20250115,135500,140158630,10720,10720,10720,10710,22
|
|
20250115,135400,139922810,10720,10720,10720,10720,0
|
|
20250115,135300,139922810,10720,10720,10720,10720,12
|
|
20250115,135200,139794170,10760,10720,10760,10720,9
|
|
20250115,135100,139697650,10720,10720,10720,10720,0
|
|
20250115,135000,139697650,10720,10720,10720,10720,6
|
|
20250115,134900,139633330,10720,10720,10720,10720,7
|
|
20250115,134800,139558290,10720,10720,10720,10720,7
|
|
20250115,134700,139483250,10720,10720,10720,10720,0
|
|
20250115,134600,139483250,10720,10720,10720,10720,10
|
|
20250115,134500,139376050,10720,10720,10720,10720,4
|
|
20250115,134400,139333170,10720,10720,10720,10720,6
|
|
20250115,134300,139268850,10720,10720,10720,10720,0
|
|
20250115,134200,139268850,10720,10720,10720,10720,12
|
|
20250115,134100,139140210,10720,10720,10720,10720,0
|
|
20250115,134000,139140210,10720,10720,10720,10720,8
|
|
20250115,133900,139054450,10720,10720,10720,10720,0
|
|
20250115,133800,139054450,10720,10720,10720,10720,14
|
|
20250115,133700,138904370,10720,10720,10720,10720,0
|
|
20250115,133600,138904370,10720,10720,10720,10720,6
|
|
20250115,133500,138840050,10720,10710,10720,10710,8
|
|
20250115,133400,138754360,10710,10710,10720,10710,8
|
|
20250115,133300,138668670,10710,10710,10710,10710,7
|
|
20250115,133200,138593700,10710,10710,10710,10710,0
|
|
20250115,133100,138593700,10710,10710,10710,10710,6
|
|
20250115,133000,138529440,10710,10710,10710,10710,6
|
|
20250115,132900,138465180,10710,10710,10710,10710,6
|
|
20250115,132800,138400920,10710,10710,10710,10710,0
|
|
20250115,132700,138400920,10710,10710,10710,10710,10
|
|
20250115,132600,138293820,10710,10720,10720,10710,3
|
|
20250115,132500,138261680,10720,10720,10720,10720,6
|
|
20250115,132400,138197360,10720,10720,10720,10720,0
|
|
20250115,132300,138197360,10720,10720,10720,10720,14
|
|
20250115,132200,138047280,10720,10720,10720,10720,0
|
|
20250115,132100,138047280,10720,10720,10720,10720,7
|
|
20250115,132000,137972240,10750,10740,10750,10740,9
|
|
20250115,131900,137875500,10720,10720,10720,10720,11
|
|
20250115,131800,137757580,10720,10720,10720,10720,9
|
|
20250115,131700,137661100,10720,10720,10720,10720,0
|
|
20250115,131600,137661100,10720,10720,10720,10720,5
|
|
20250115,131500,137607500,10720,10720,10720,10720,9
|
|
20250115,131400,137511020,10710,10710,10710,10710,7
|
|
20250115,131300,137436050,10710,10710,10710,10710,0
|
|
20250115,131200,137436050,10710,10710,10710,10710,7
|
|
20250115,131100,137361080,10710,10710,10710,10710,7
|
|
20250115,131000,137286110,10710,10710,10710,10710,6
|
|
20250115,130900,137221850,10710,10710,10710,10710,3
|
|
20250115,130800,137189720,10710,10710,10710,10710,11
|
|
20250115,130700,137071910,10710,10710,10710,10710,3
|
|
20250115,130600,137039780,10710,10710,10710,10710,6
|
|
20250115,130500,136975520,10710,10710,10710,10710,0
|
|
20250115,130400,136975520,10710,10720,10720,10710,13
|
|
20250115,130300,136836220,10720,10720,10720,10720,4
|
|
20250115,130200,136793340,10720,10720,10720,10720,1
|
|
20250115,130100,136782620,10720,10720,10720,10720,7
|
|
20250115,130000,136707580,10710,10710,10710,10710,7
|
|
20250115,125900,136632610,10710,10710,10710,10710,8
|
|
20250115,125800,136546930,10710,10710,10710,10710,0
|
|
20250115,125700,136546930,10710,10710,10710,10710,6
|
|
20250115,125600,136482670,10710,10710,10710,10710,38
|
|
20250115,125500,136075690,10710,10710,10710,10710,7
|
|
20250115,125400,136000720,10710,10710,10710,10710,0
|
|
20250115,125300,136000720,10710,10710,10710,10710,7
|
|
20250115,125200,135925750,10710,10710,10710,10710,6
|
|
20250115,125100,135861490,10710,10710,10710,10710,6
|
|
20250115,125000,135797230,10710,10710,10710,10710,0
|
|
20250115,124900,135797230,10710,10710,10710,10710,14
|
|
20250115,124800,135647290,10710,10710,10710,10710,0
|
|
20250115,124700,135647290,10710,10710,10710,10710,6
|
|
20250115,124600,135583030,10710,10710,10710,10710,5
|
|
20250115,124500,135529480,10710,10720,10720,10710,8
|
|
20250115,124400,135443760,10710,10710,10710,10710,6
|
|
20250115,124300,135379500,10710,10710,10710,10710,0
|
|
20250115,124200,135379500,10710,10720,10720,10710,13
|
|
20250115,124100,135240250,10740,10710,10740,10710,8
|
|
20250115,124000,135154540,10710,10710,10710,10710,9
|
|
20250115,123900,135058150,10710,10710,10710,10710,0
|
|
20250115,123800,135058150,10710,10710,10710,10710,6
|
|
20250115,123700,134993890,10790,10710,10790,10710,9
|
|
20250115,123600,134897390,10710,10710,10710,10710,8
|
|
20250115,123500,134811710,10710,10710,10710,10710,0
|
|
20250115,123400,134811710,10710,10710,10710,10710,6
|
|
20250115,123300,134747450,10710,10710,10710,10710,6
|
|
20250115,123200,134683190,10710,10710,10710,10710,6
|
|
20250115,123100,134618930,10710,10710,10710,10710,0
|
|
20250115,123000,134618930,10710,10710,10710,10710,14
|
|
20250115,122900,134468990,10710,10710,10710,10710,6
|
|
20250115,122800,134404730,10710,10710,10710,10710,2
|
|
20250115,122700,134383310,10710,10710,10710,10710,5
|
|
20250115,122600,134329760,10710,10710,10710,10710,7
|
|
20250115,122500,134254790,10710,10710,10710,10710,8
|
|
20250115,122400,134169110,10740,10740,10740,10740,1
|
|
20250115,122300,134158370,10710,10710,10710,10710,5
|
|
20250115,122200,134104820,10710,10710,10710,10710,6
|
|
20250115,122100,134040560,10710,10710,10710,10710,7
|
|
20250115,122000,133965590,10720,10720,10720,10720,0
|
|
20250115,121900,133965590,10720,10720,10720,10720,99
|
|
20250115,121800,132904310,10720,10700,10720,10700,1121
|
|
20250115,121700,120889320,10700,10700,10700,10700,8
|
|
20250115,121600,120803720,10700,10700,10700,10700,0
|
|
20250115,121500,120803720,10700,10700,10700,10700,7
|
|
20250115,121400,120728820,10700,10700,10700,10700,7
|
|
20250115,121300,120653920,10700,10700,10700,10700,5
|
|
20250115,121200,120600420,10700,10700,10700,10700,9
|
|
20250115,121100,120504120,10700,10710,10710,10700,1271
|
|
20250115,121000,106904390,10710,10710,10710,10710,4
|
|
20250115,120900,106861550,10720,10720,10720,10720,1
|
|
20250115,120800,106850830,10710,10710,10710,10710,9
|
|
20250115,120700,106754440,10710,10710,10710,10710,6
|
|
20250115,120600,106690180,10710,10710,10710,10710,6
|
|
20250115,120500,106625920,10710,10710,10710,10710,0
|
|
20250115,120400,106625920,10710,10710,10710,10710,9
|
|
20250115,120300,106529530,10710,10710,10710,10710,7
|
|
20250115,120200,106454560,10710,10710,10710,10710,4
|
|
20250115,120100,106411720,10710,10710,10710,10710,0
|
|
20250115,120000,106411720,10710,10720,10720,10710,130
|
|
20250115,115900,105018180,10720,10720,10720,10720,107
|
|
20250115,115800,103871140,10720,10730,10730,10720,132
|
|
20250115,115700,102455320,10730,10730,10730,10730,0
|
|
20250115,115600,102455320,10730,10730,10730,10730,6
|
|
20250115,115500,102390940,10730,10730,10730,10730,14
|
|
20250115,115400,102240720,10730,10730,10730,10730,0
|
|
20250115,115300,102240720,10730,10730,10730,10730,5
|
|
20250115,115200,102187070,10730,10730,10730,10730,7
|
|
20250115,115100,102111960,10730,10730,10730,10730,7
|
|
20250115,115000,102036850,10730,10730,10730,10730,0
|
|
20250115,114900,102036850,10730,10730,10730,10730,6
|
|
20250115,114800,101972470,10730,10730,10730,10730,7
|
|
20250115,114700,101897360,10730,10730,10730,10730,8
|
|
20250115,114600,101811520,10730,10730,10730,10730,0
|
|
20250115,114500,101811520,10730,10730,10730,10730,6
|
|
20250115,114400,101747140,10730,10730,10730,10730,6
|
|
20250115,114300,101682760,10730,10730,10730,10730,7
|
|
20250115,114200,101607650,10730,10730,10730,10730,0
|
|
20250115,114100,101607650,10730,10730,10730,10730,6
|
|
20250115,114000,101543270,10730,10730,10730,10730,12
|
|
20250115,113900,101414510,10720,10720,10720,10720,7
|
|
20250115,113800,101339470,10720,10720,10720,10720,6
|
|
20250115,113700,101275150,10720,10720,10720,10720,0
|
|
20250115,113600,101275150,10720,10720,10720,10720,15
|
|
20250115,113500,101114350,10710,10710,10710,10710,0
|
|
20250115,113400,101114350,10710,10710,10710,10710,6
|
|
20250115,113300,101050090,10710,10710,10710,10710,6
|
|
20250115,113200,100985830,10710,10710,10710,10710,7
|
|
20250115,113100,100910860,10750,10750,10750,10750,1
|
|
20250115,113000,100900110,10710,10710,10710,10710,7
|
|
20250115,112900,100825140,10710,10710,10710,10710,7
|
|
20250115,112800,100750170,10710,10720,10720,10710,10
|
|
20250115,112700,100643050,10710,10740,10740,10710,120
|
|
20250115,112600,99356970,10740,10740,10740,10740,8
|
|
20250115,112500,99271050,10740,10740,10740,10740,7
|
|
20250115,112400,99195870,10740,10740,10740,10740,6
|
|
20250115,112300,99131430,10750,10750,10750,10750,87
|
|
20250115,112200,98196180,10750,10750,10750,10750,6
|
|
20250115,112100,98131680,10750,10750,10750,10750,12
|
|
20250115,112000,98002680,10750,10750,10750,10750,0
|
|
20250115,111900,98002680,10750,10750,10750,10750,7
|
|
20250115,111800,97927430,10750,10750,10750,10750,0
|
|
20250115,111700,97927430,10750,10760,10760,10750,16
|
|
20250115,111600,97755410,10750,10750,10750,10750,0
|
|
20250115,111500,97755410,10750,10750,10750,10750,6
|
|
20250115,111400,97690910,10750,10750,10750,10750,7
|
|
20250115,111300,97615660,10750,10750,10760,10750,11
|
|
20250115,111200,97497360,10760,10760,10760,10760,0
|
|
20250115,111100,97497360,10760,10750,10760,10750,3
|
|
20250115,111000,97465100,10750,10750,10750,10750,5
|
|
20250115,110900,97411350,10750,10750,10750,10750,5
|
|
20250115,110800,97357600,10750,10750,10750,10750,15
|
|
20250115,110700,97196350,10750,10750,10750,10750,108
|
|
20250115,110600,96035350,10750,10750,10750,10750,12
|
|
20250115,110500,95906350,10750,10750,10750,10750,2
|
|
20250115,110400,95884850,10750,10750,10750,10750,6
|
|
20250115,110300,95820350,10750,10750,10750,10750,0
|
|
20250115,110200,95820350,10750,10750,10790,10750,15
|
|
20250115,110100,95659060,10750,10750,10750,10750,20
|
|
20250115,110000,95444060,10750,10750,10750,10750,20
|
|
20250115,105900,95229060,10760,10760,10760,10760,27
|
|
20250115,105800,94938540,10760,10770,10770,10760,20
|
|
20250115,105700,94723180,10790,10790,10790,10790,0
|
|
20250115,105600,94723180,10790,10750,10790,10750,7
|
|
20250115,105500,94647890,10750,10750,10750,10750,8
|
|
20250115,105400,94561890,10750,10750,10750,10750,7
|
|
20250115,105300,94486640,10750,10750,10750,10750,0
|
|
20250115,105200,94486640,10750,10750,10750,10750,19
|
|
20250115,105100,94282390,10750,10780,10780,10750,712
|
|
20250115,105000,86619820,10780,10820,10820,10780,437
|
|
20250115,104900,81900330,10820,10830,10830,10820,206
|
|
20250115,104800,79670460,10830,10830,10830,10830,2
|
|
20250115,104700,79648800,10830,10830,10830,10830,12
|
|
20250115,104600,79518840,10830,10830,10830,10830,0
|
|
20250115,104500,79518840,10830,10830,10830,10830,17
|
|
20250115,104400,79334730,10830,10830,10830,10830,0
|
|
20250115,104300,79334730,10830,10830,10830,10830,15
|
|
20250115,104200,79172280,10830,10830,10830,10830,0
|
|
20250115,104100,79172280,10830,10830,10830,10830,6
|
|
20250115,104000,79107300,10830,10830,10830,10830,3
|
|
20250115,103900,79074810,10830,10820,10900,10820,55
|
|
20250115,103800,78476110,10820,10820,10820,10820,11
|
|
20250115,103700,78357090,10850,10850,10850,10850,54
|
|
20250115,103600,77771190,10850,10850,10850,10850,7
|
|
20250115,103500,77695240,10850,10850,10850,10850,17
|
|
20250115,103400,77510790,10850,10850,10850,10850,0
|
|
20250115,103300,77510790,10850,10850,10850,10850,6
|
|
20250115,103200,77445690,10850,10850,10850,10850,13
|
|
20250115,103100,77304640,10850,10850,10850,10850,2
|
|
20250115,103000,77282940,10850,10850,10850,10850,7
|
|
20250115,102900,77206990,10890,10890,10890,10890,200
|
|
20250115,102800,75028990,10850,10850,10850,10850,32
|
|
20250115,102700,74681790,10850,10850,10850,10850,0
|
|
20250115,102600,74681790,10850,10850,10850,10850,7
|
|
20250115,102500,74605840,10850,10850,10850,10850,0
|
|
20250115,102400,74605840,10850,10850,10850,10850,14
|
|
20250115,102300,74453940,10850,10850,10850,10850,4
|
|
20250115,102200,74410540,10810,10810,10810,10810,5
|
|
20250115,102100,74356490,10810,10820,10820,10810,105
|
|
20250115,102000,73220760,10820,10820,10820,10820,11
|
|
20250115,101900,73101740,10820,10820,10820,10820,130
|
|
20250115,101800,71695140,10820,10820,10820,10820,20
|
|
20250115,101700,71478740,10820,10820,10820,10820,5
|
|
20250115,101600,71424640,10820,10820,10820,10820,6
|
|
20250115,101500,71359720,10850,10820,10850,10820,7
|
|
20250115,101400,71283950,10820,10840,10840,10820,3
|
|
20250115,101300,71251470,10810,10810,10810,10810,12
|
|
20250115,101200,71121750,10810,10810,10810,10810,1
|
|
20250115,101100,71110940,10810,10810,10810,10810,8
|
|
20250115,101000,71024460,10850,10850,10850,10850,1
|
|
20250115,100900,71013610,10810,10810,10820,10810,12
|
|
20250115,100800,70883860,10810,10810,10810,10810,100
|
|
20250115,100700,69802860,10810,10810,10810,10810,8
|
|
20250115,100600,69716380,10810,10810,10810,10810,0
|
|
20250115,100500,69716380,10810,10810,10810,10810,12
|
|
20250115,100400,69586660,10810,10810,10810,10810,0
|
|
20250115,100300,69586660,10810,10810,10810,10810,6
|
|
20250115,100200,69521800,10810,10810,10810,10810,5
|
|
20250115,100100,69467750,10810,10810,10810,10810,10
|
|
20250115,100000,69359650,10850,10810,10850,10810,3
|
|
20250115,095900,69327140,10810,10820,10820,10810,4
|
|
20250115,095800,69283890,10790,10790,10790,10790,12
|
|
20250115,095700,69154410,10790,10780,10790,10780,4
|
|
20250115,095600,69111270,10780,10830,10830,10780,1513
|
|
20250115,095500,52791320,10840,10840,10840,10840,17
|
|
20250115,095400,52607040,10830,10830,10830,10830,13
|
|
20250115,095300,52466250,10840,10840,10840,10840,1
|
|
20250115,095200,52455410,10820,10820,10840,10820,18
|
|
20250115,095100,52260450,10840,10840,10840,10840,0
|
|
20250115,095000,52260450,10840,10840,10840,10830,168
|
|
20250115,094900,50440690,10840,10840,10840,10840,64
|
|
20250115,094800,49746930,10840,10840,10840,10840,16
|
|
20250115,094700,49573490,10840,10840,10840,10840,0
|
|
20250115,094600,49573490,10840,10850,10850,10840,22
|
|
20250115,094500,49334920,10850,10850,10850,10850,115
|
|
20250115,094400,48087170,10850,10900,10900,10850,9
|
|
20250115,094300,47989370,10900,10850,10900,10840,1286
|
|
20250115,094200,34048860,10850,10850,10850,10850,110
|
|
20250115,094100,32855360,10860,10860,10860,10860,104
|
|
20250115,094000,31725920,10860,10860,10860,10860,1
|
|
20250115,093900,31715060,10860,10860,10860,10860,13
|
|
20250115,093800,31573880,10860,10860,10860,10860,0
|
|
20250115,093700,31573880,10860,10860,10860,10860,7
|
|
20250115,093600,31497860,10860,10860,10860,10860,0
|
|
20250115,093500,31497860,10860,10860,10860,10860,13
|
|
20250115,093400,31356680,10860,10860,10860,10860,0
|
|
20250115,093300,31356680,10860,10860,10860,10860,8
|
|
20250115,093200,31269800,10860,10860,10860,10860,0
|
|
20250115,093100,31269800,10860,10860,10860,10860,14
|
|
20250115,093000,31117760,10860,10860,10860,10860,0
|
|
20250115,092900,31117760,10860,10860,10860,10860,7
|
|
20250115,092800,31041740,10860,10860,10860,10860,2
|
|
20250115,092700,31020020,10860,10860,10860,10860,12
|
|
20250115,092600,30889700,10860,10840,10860,10840,19
|
|
20250115,092500,30683400,10840,10840,10850,10840,40
|
|
20250115,092400,30249600,10840,10860,10860,10840,105
|
|
20250115,092300,29109400,10840,10840,10840,10840,0
|
|
20250115,092200,29109400,10840,10840,10840,10840,8
|
|
20250115,092100,29022680,10880,10880,10880,10880,100
|
|
20250115,092000,27934680,10880,10850,10880,10840,24
|
|
20250115,091900,27674340,10930,10930,10930,10930,0
|
|
20250115,091800,27674340,10930,10850,10930,10850,115
|
|
20250115,091700,26418860,10850,10850,10850,10850,0
|
|
20250115,091600,26418860,10850,10840,10850,10840,11
|
|
20250115,091500,26299600,10870,10870,10870,10870,510
|
|
20250115,091400,20755900,10870,10890,10890,10870,433
|
|
20250115,091300,16048950,10890,10890,10890,10890,5
|
|
20250115,091200,15994500,10890,10890,10890,10890,13
|
|
20250115,091100,15852930,10940,10920,10940,10920,100
|
|
20250115,091000,14760870,10890,10890,10890,10890,8
|
|
20250115,090900,14673750,10890,10880,10890,10880,258
|
|
20250115,090800,11864670,10880,10890,10890,10880,161
|
|
20250115,090700,10111510,10890,10890,10900,10890,596
|
|
20250115,090600,3620670,10890,10880,10890,10880,35
|
|
20250115,090500,3239530,10880,10840,10880,10840,16
|
|
20250115,090400,3066010,10890,10890,10890,10890,0
|
|
20250115,090300,3066010,10890,10840,10890,10840,6
|
|
20250115,090200,3000920,10840,10840,10840,10840,0
|
|
20250115,090100,3000920,10840,10840,10840,10840,26
|
|
20250115,090000,2719080,10920,10920,10920,10920,249
|