588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,184500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,184400,2460789450,18650,18650,18650,18650,0
|
|
20250117,184300,2460789450,18650,18650,18650,18650,0
|
|
20250117,184200,2460789450,18650,18650,18650,18650,0
|
|
20250117,184100,2460789450,18650,18650,18650,18650,0
|
|
20250117,184000,2460789450,18650,18650,18650,18650,0
|
|
20250117,183900,2460789450,18650,18650,18650,18650,0
|
|
20250117,183800,2460789450,18650,18650,18650,18650,0
|
|
20250117,183700,2460789450,18650,18650,18650,18650,0
|
|
20250117,183600,2460789450,18650,18650,18650,18650,0
|
|
20250117,183500,2460789450,18650,18650,18650,18650,0
|
|
20250117,183400,2460789450,18650,18650,18650,18650,0
|
|
20250117,183300,2460789450,18650,18650,18650,18650,0
|
|
20250117,183200,2460789450,18650,18650,18650,18650,0
|
|
20250117,183100,2460789450,18650,18650,18650,18650,0
|
|
20250117,183000,2460789450,18650,18650,18650,18650,0
|
|
20250117,182900,2460789450,18650,18650,18650,18650,0
|
|
20250117,182800,2460789450,18650,18650,18650,18650,0
|
|
20250117,182700,2460789450,18650,18650,18650,18650,0
|
|
20250117,182600,2460789450,18650,18650,18650,18650,0
|
|
20250117,182500,2460789450,18650,18650,18650,18650,0
|
|
20250117,182400,2460789450,18650,18650,18650,18650,0
|
|
20250117,182300,2460789450,18650,18650,18650,18650,0
|
|
20250117,182200,2460789450,18650,18650,18650,18650,0
|
|
20250117,182100,2460789450,18650,18650,18650,18650,0
|
|
20250117,182000,2460789450,18650,18650,18650,18650,0
|
|
20250117,181900,2460789450,18650,18650,18650,18650,0
|
|
20250117,181800,2460789450,18650,18650,18650,18650,0
|
|
20250117,181700,2460789450,18650,18650,18650,18650,0
|
|
20250117,181600,2460789450,18650,18650,18650,18650,0
|
|
20250117,181500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,181400,2460789450,18650,18650,18650,18650,0
|
|
20250117,181300,2460789450,18650,18650,18650,18650,0
|
|
20250117,181200,2460789450,18650,18650,18650,18650,0
|
|
20250117,181100,2460789450,18650,18650,18650,18650,0
|
|
20250117,181000,2460789450,18650,18650,18650,18650,0
|
|
20250117,180900,2460789450,18650,18650,18650,18650,0
|
|
20250117,180800,2460789450,18650,18650,18650,18650,0
|
|
20250117,180700,2460789450,18650,18650,18650,18650,0
|
|
20250117,180600,2460789450,18650,18650,18650,18650,0
|
|
20250117,180500,2460789450,18650,18650,18650,18650,0
|
|
20250117,180400,2460789450,18650,18650,18650,18650,0
|
|
20250117,180300,2460789450,18650,18650,18650,18650,0
|
|
20250117,180200,2460789450,18650,18650,18650,18650,0
|
|
20250117,180100,2460789450,18650,18650,18650,18650,0
|
|
20250117,180000,2460789450,18650,18650,18650,18650,0
|
|
20250117,175900,2460789450,18650,18650,18650,18650,0
|
|
20250117,175800,2460789450,18650,18650,18650,18650,0
|
|
20250117,175700,2460789450,18650,18650,18650,18650,0
|
|
20250117,175600,2460789450,18650,18650,18650,18650,0
|
|
20250117,175500,2460789450,18650,18650,18650,18650,0
|
|
20250117,175400,2460789450,18650,18650,18650,18650,0
|
|
20250117,175300,2460789450,18650,18650,18650,18650,0
|
|
20250117,175200,2460789450,18650,18650,18650,18650,0
|
|
20250117,175100,2460789450,18650,18650,18650,18650,0
|
|
20250117,175000,2460789450,18650,18650,18650,18650,0
|
|
20250117,174900,2460789450,18650,18650,18650,18650,0
|
|
20250117,174800,2460789450,18650,18650,18650,18650,0
|
|
20250117,174700,2460789450,18650,18650,18650,18650,0
|
|
20250117,174600,2460789450,18650,18650,18650,18650,0
|
|
20250117,174500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,174400,2460789450,18650,18650,18650,18650,0
|
|
20250117,174300,2460789450,18650,18650,18650,18650,0
|
|
20250117,174200,2460789450,18650,18650,18650,18650,0
|
|
20250117,174100,2460789450,18650,18650,18650,18650,0
|
|
20250117,174000,2460789450,18650,18650,18650,18650,0
|
|
20250117,173900,2460789450,18650,18650,18650,18650,0
|
|
20250117,173800,2460789450,18650,18650,18650,18650,0
|
|
20250117,173700,2460789450,18650,18650,18650,18650,0
|
|
20250117,173600,2460789450,18650,18650,18650,18650,0
|
|
20250117,173500,2460789450,18650,18650,18650,18650,0
|
|
20250117,173400,2460789450,18650,18650,18650,18650,0
|
|
20250117,173300,2460789450,18650,18650,18650,18650,0
|
|
20250117,173200,2460789450,18650,18650,18650,18650,0
|
|
20250117,173100,2460789450,18650,18650,18650,18650,0
|
|
20250117,173000,2460789450,18650,18650,18650,18650,0
|
|
20250117,172900,2460789450,18650,18650,18650,18650,0
|
|
20250117,172800,2460789450,18650,18650,18650,18650,0
|
|
20250117,172700,2460789450,18650,18650,18650,18650,0
|
|
20250117,172600,2460789450,18650,18650,18650,18650,0
|
|
20250117,172500,2460789450,18650,18650,18650,18650,0
|
|
20250117,172400,2460789450,18650,18650,18650,18650,0
|
|
20250117,172300,2460789450,18650,18650,18650,18650,0
|
|
20250117,172200,2460789450,18650,18650,18650,18650,0
|
|
20250117,172100,2460789450,18650,18650,18650,18650,0
|
|
20250117,172000,2460789450,18650,18650,18650,18650,0
|
|
20250117,171900,2460789450,18650,18650,18650,18650,0
|
|
20250117,171800,2460789450,18650,18650,18650,18650,0
|
|
20250117,171700,2460789450,18650,18650,18650,18650,0
|
|
20250117,171600,2460789450,18650,18650,18650,18650,0
|
|
20250117,171500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,171400,2460789450,18650,18650,18650,18650,0
|
|
20250117,171300,2460789450,18650,18650,18650,18650,0
|
|
20250117,171200,2460789450,18650,18650,18650,18650,0
|
|
20250117,171100,2460789450,18650,18650,18650,18650,0
|
|
20250117,171000,2460789450,18650,18650,18650,18650,0
|
|
20250117,170900,2460789450,18650,18650,18650,18650,0
|
|
20250117,170800,2460789450,18650,18650,18650,18650,0
|
|
20250117,170700,2460789450,18650,18650,18650,18650,0
|
|
20250117,170600,2460789450,18650,18650,18650,18650,0
|
|
20250117,170500,2460789450,18650,18650,18650,18650,0
|
|
20250117,170400,2460789450,18650,18650,18650,18650,0
|
|
20250117,170300,2460789450,18650,18650,18650,18650,0
|
|
20250117,170200,2460789450,18650,18650,18650,18650,0
|
|
20250117,170100,2460789450,18650,18650,18650,18650,0
|
|
20250117,170000,2460789450,18650,18650,18650,18650,0
|
|
20250117,165900,2460789450,18650,18650,18650,18650,0
|
|
20250117,165800,2460789450,18650,18650,18650,18650,0
|
|
20250117,165700,2460789450,18650,18650,18650,18650,0
|
|
20250117,165600,2460789450,18650,18650,18650,18650,0
|
|
20250117,165500,2460789450,18650,18650,18650,18650,0
|
|
20250117,165400,2460789450,18650,18650,18650,18650,0
|
|
20250117,165300,2460789450,18650,18650,18650,18650,0
|
|
20250117,165200,2460789450,18650,18650,18650,18650,0
|
|
20250117,165100,2460789450,18650,18650,18650,18650,0
|
|
20250117,165000,2460789450,18650,18650,18650,18650,0
|
|
20250117,164900,2460789450,18650,18650,18650,18650,0
|
|
20250117,164800,2460789450,18650,18650,18650,18650,0
|
|
20250117,164700,2460789450,18650,18650,18650,18650,0
|
|
20250117,164600,2460789450,18650,18650,18650,18650,0
|
|
20250117,164500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,164400,2460789450,18650,18650,18650,18650,0
|
|
20250117,164300,2460789450,18650,18650,18650,18650,0
|
|
20250117,164200,2460789450,18650,18650,18650,18650,0
|
|
20250117,164100,2460789450,18650,18650,18650,18650,0
|
|
20250117,164000,2460789450,18650,18650,18650,18650,0
|
|
20250117,163900,2460789450,18650,18650,18650,18650,0
|
|
20250117,163800,2460789450,18650,18650,18650,18650,0
|
|
20250117,163700,2460789450,18650,18650,18650,18650,0
|
|
20250117,163600,2460789450,18650,18650,18650,18650,0
|
|
20250117,163500,2460789450,18650,18650,18650,18650,0
|
|
20250117,163400,2460789450,18650,18650,18650,18650,0
|
|
20250117,163300,2460789450,18650,18650,18650,18650,0
|
|
20250117,163200,2460789450,18650,18650,18650,18650,0
|
|
20250117,163100,2460789450,18650,18650,18650,18650,0
|
|
20250117,163000,2460789450,18650,18650,18650,18650,0
|
|
20250117,162900,2460789450,18650,18650,18650,18650,0
|
|
20250117,162800,2460789450,18650,18650,18650,18650,0
|
|
20250117,162700,2460789450,18650,18650,18650,18650,0
|
|
20250117,162600,2460789450,18650,18650,18650,18650,0
|
|
20250117,162500,2460789450,18650,18650,18650,18650,0
|
|
20250117,162400,2460789450,18650,18650,18650,18650,0
|
|
20250117,162300,2460789450,18650,18650,18650,18650,0
|
|
20250117,162200,2460789450,18650,18650,18650,18650,0
|
|
20250117,162100,2460789450,18650,18650,18650,18650,0
|
|
20250117,162000,2460789450,18650,18650,18650,18650,0
|
|
20250117,161900,2460789450,18650,18650,18650,18650,0
|
|
20250117,161800,2460789450,18650,18650,18650,18650,0
|
|
20250117,161700,2460789450,18650,18650,18650,18650,0
|
|
20250117,161600,2460789450,18650,18650,18650,18650,0
|
|
20250117,161500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,161400,2460789450,18650,18650,18650,18650,0
|
|
20250117,161300,2460789450,18650,18650,18650,18650,0
|
|
20250117,161200,2460789450,18650,18650,18650,18650,0
|
|
20250117,161100,2460789450,18650,18650,18650,18650,0
|
|
20250117,161000,2460789450,18650,18650,18650,18650,0
|
|
20250117,160900,2460789450,18650,18650,18650,18650,0
|
|
20250117,160800,2460789450,18650,18650,18650,18650,0
|
|
20250117,160700,2460789450,18650,18650,18650,18650,0
|
|
20250117,160600,2460789450,18650,18650,18650,18650,0
|
|
20250117,160500,2460789450,18650,18650,18650,18650,0
|
|
20250117,160400,2460789450,18650,18650,18650,18650,0
|
|
20250117,160300,2460789450,18650,18650,18650,18650,0
|
|
20250117,160200,2460789450,18650,18650,18650,18650,0
|
|
20250117,160100,2460789450,18650,18650,18650,18650,0
|
|
20250117,160000,2460789450,18650,18650,18650,18650,0
|
|
20250117,155900,2460789450,18650,18650,18650,18650,0
|
|
20250117,155800,2460789450,18650,18650,18650,18650,0
|
|
20250117,155700,2460789450,18650,18650,18650,18650,0
|
|
20250117,155600,2460789450,18650,18650,18650,18650,0
|
|
20250117,155500,2460789450,18650,18650,18650,18650,0
|
|
20250117,155400,2460789450,18650,18650,18650,18650,0
|
|
20250117,155300,2460789450,18650,18650,18650,18650,0
|
|
20250117,155200,2460789450,18650,18650,18650,18650,0
|
|
20250117,155100,2460789450,18650,18650,18650,18650,0
|
|
20250117,155000,2460789450,18650,18650,18650,18650,0
|
|
20250117,154900,2460789450,18650,18650,18650,18650,0
|
|
20250117,154800,2460789450,18650,18650,18650,18650,0
|
|
20250117,154700,2460789450,18650,18650,18650,18650,0
|
|
20250117,154600,2460789450,18650,18650,18650,18650,0
|
|
20250117,154500,2460789450,18650,18650,18650,18650,2546
|
|
20250117,154400,2460789450,18650,18650,18650,18650,0
|
|
20250117,154300,2460789450,18650,18650,18650,18650,0
|
|
20250117,154200,2460789450,18650,18650,18650,18650,0
|
|
20250117,154100,2460789450,18650,18650,18650,18650,0
|
|
20250117,154000,2460789450,18650,18650,18650,18650,0
|
|
20250117,153900,2460789450,18650,18650,18650,18650,0
|
|
20250117,153800,2460789450,18650,18650,18650,18650,0
|
|
20250117,153700,2460789450,18650,18650,18650,18650,0
|
|
20250117,153600,2460789450,18650,18650,18650,18650,0
|
|
20250117,153500,2460789450,18650,18650,18650,18650,0
|
|
20250117,153400,2460789450,18650,18650,18650,18650,0
|
|
20250117,153300,2460789450,18650,18650,18650,18650,0
|
|
20250117,153200,2460789450,18650,18650,18650,18650,0
|
|
20250117,153100,2460789450,18650,18650,18650,18650,0
|
|
20250117,153000,2460789450,18650,18650,18650,18650,2546
|
|
20250117,152900,2413306550,18650,18650,18650,18650,0
|
|
20250117,152800,2413306550,18650,18650,18650,18650,0
|
|
20250117,152700,2413306550,18650,18650,18650,18650,0
|
|
20250117,152600,2413306550,18650,18650,18650,18650,0
|
|
20250117,152500,2413306550,18650,18650,18650,18650,0
|
|
20250117,152400,2413306550,18650,18650,18650,18650,0
|
|
20250117,152300,2413306550,18650,18650,18650,18650,0
|
|
20250117,152200,2413306550,18650,18650,18650,18650,0
|
|
20250117,152100,2413306550,18650,18650,18650,18650,0
|
|
20250117,152000,2413306550,18650,18650,18650,18650,0
|
|
20250117,151900,2413306550,18650,18630,18650,18630,228
|
|
20250117,151800,2409057540,18640,18630,18640,18630,128
|
|
20250117,151700,2406671670,18640,18630,18640,18620,120
|
|
20250117,151600,2404435270,18630,18620,18630,18620,147
|
|
20250117,151500,2401697020,18630,18630,18630,18620,339
|
|
20250117,151400,2395381830,18630,18630,18630,18620,65
|
|
20250117,151300,2394171200,18630,18620,18640,18620,71
|
|
20250117,151200,2392848780,18620,18620,18630,18610,77
|
|
20250117,151100,2391415070,18620,18610,18620,18600,306
|
|
20250117,151000,2385723030,18600,18600,18620,18600,375
|
|
20250117,150900,2378747310,18610,18610,18630,18610,171
|
|
20250117,150800,2375564080,18610,18610,18620,18610,411
|
|
20250117,150700,2367914770,18610,18600,18630,18600,646
|
|
20250117,150600,2355889240,18600,18600,18620,18600,63
|
|
20250117,150500,2354717110,18600,18610,18610,18600,114
|
|
20250117,150400,2352595700,18620,18620,18620,18620,173
|
|
20250117,150300,2349374440,18620,18620,18620,18620,68
|
|
20250117,150200,2348108280,18620,18620,18620,18620,21
|
|
20250117,150100,2347717260,18620,18620,18620,18620,88
|
|
20250117,150000,2346078700,18630,18630,18630,18630,6
|
|
20250117,145900,2345966920,18620,18630,18630,18620,28
|
|
20250117,145800,2345445390,18630,18620,18630,18620,100
|
|
20250117,145700,2343582880,18620,18620,18640,18620,215
|
|
20250117,145600,2339577990,18620,18610,18620,18610,111
|
|
20250117,145500,2337511930,18610,18610,18610,18610,8
|
|
20250117,145400,2337363050,18600,18600,18600,18600,250
|
|
20250117,145300,2332713050,18600,18610,18610,18600,216
|
|
20250117,145200,2328695420,18610,18590,18610,18590,191
|
|
20250117,145100,2325143240,18590,18600,18600,18590,150
|
|
20250117,145000,2322354730,18600,18600,18600,18600,3
|
|
20250117,144900,2322298930,18600,18600,18600,18600,3
|
|
20250117,144800,2322243130,18600,18610,18610,18600,67
|
|
20250117,144700,2320996920,18600,18600,18600,18600,13
|
|
20250117,144600,2320755120,18590,18600,18600,18590,217
|
|
20250117,144500,2316720920,18610,18610,18610,18610,207
|
|
20250117,144400,2312868650,18610,18600,18610,18600,122
|
|
20250117,144300,2310599350,18600,18600,18600,18590,45
|
|
20250117,144200,2309762630,18600,18590,18600,18590,10
|
|
20250117,144100,2309576720,18600,18600,18600,18590,181
|
|
20250117,144000,2306210690,18600,18620,18620,18600,50
|
|
20250117,143900,2305280490,18600,18600,18600,18590,91
|
|
20250117,143800,2303588360,18600,18590,18600,18590,4
|
|
20250117,143700,2303513970,18620,18600,18620,18600,77
|
|
20250117,143600,2302080430,18620,18610,18620,18610,110
|
|
20250117,143500,2300032930,18610,18610,18610,18610,1
|
|
20250117,143400,2300014320,18590,18610,18610,18590,610
|
|
20250117,143300,2288667130,18620,18620,18630,18620,136
|
|
20250117,143200,2286134480,18620,18620,18620,18620,194
|
|
20250117,143100,2282522200,18610,18620,18620,18610,205
|
|
20250117,143000,2278707020,18620,18620,18620,18620,73
|
|
20250117,142900,2277347760,18620,18620,18620,18620,3
|
|
20250117,142800,2277291900,18620,18610,18620,18610,223
|
|
20250117,142700,2273139830,18610,18620,18620,18610,53
|
|
20250117,142600,2272153280,18620,18620,18620,18620,39
|
|
20250117,142500,2271427100,18620,18620,18620,18620,212
|
|
20250117,142400,2267479660,18630,18620,18630,18620,29
|
|
20250117,142300,2266939670,18630,18630,18630,18630,154
|
|
20250117,142200,2264070650,18640,18630,18640,18630,214
|
|
20250117,142100,2260083690,18640,18630,18640,18630,131
|
|
20250117,142000,2257643140,18630,18630,18630,18630,0
|
|
20250117,141900,2257643140,18630,18630,18630,18630,59
|
|
20250117,141800,2256543970,18640,18640,18640,18640,0
|
|
20250117,141700,2256543970,18640,18640,18640,18640,92
|
|
20250117,141600,2254829090,18640,18630,18640,18630,22
|
|
20250117,141500,2254419220,18630,18630,18630,18630,0
|
|
20250117,141400,2254419220,18630,18630,18630,18630,39
|
|
20250117,141300,2253692650,18630,18630,18630,18630,20
|
|
20250117,141200,2253320050,18630,18640,18640,18630,86
|
|
20250117,141100,2251717020,18630,18650,18650,18630,47
|
|
20250117,141000,2250841120,18650,18650,18650,18650,204
|
|
20250117,140900,2247036520,18650,18650,18650,18650,44
|
|
20250117,140800,2246215920,18660,18650,18660,18650,126
|
|
20250117,140700,2243865760,18650,18650,18650,18650,53
|
|
20250117,140600,2242877310,18650,18650,18650,18650,72
|
|
20250117,140500,2241534510,18650,18650,18650,18650,10
|
|
20250117,140400,2241348010,18650,18650,18650,18650,56
|
|
20250117,140300,2240303610,18650,18650,18650,18650,12
|
|
20250117,140200,2240079810,18650,18650,18650,18650,128
|
|
20250117,140100,2237692610,18660,18650,18660,18650,34
|
|
20250117,140000,2237058500,18650,18650,18650,18650,26
|
|
20250117,135900,2236573600,18650,18650,18660,18650,184
|
|
20250117,135800,2233140300,18640,18640,18640,18640,0
|
|
20250117,135700,2233140300,18640,18650,18650,18640,222
|
|
20250117,135600,2229001500,18650,18650,18650,18650,20
|
|
20250117,135500,2228628500,18650,18650,18650,18650,0
|
|
20250117,135400,2228628500,18650,18650,18650,18650,3
|
|
20250117,135300,2228572550,18670,18670,18670,18670,0
|
|
20250117,135200,2228572550,18670,18670,18670,18670,51
|
|
20250117,135100,2227620380,18670,18680,18680,18600,503
|
|
20250117,135000,2218251460,18680,18680,18680,18680,1
|
|
20250117,134900,2218232780,18670,18660,18670,18660,117
|
|
20250117,134800,2216049490,18660,18660,18660,18660,305
|
|
20250117,134700,2210358190,18650,18670,18670,18650,288
|
|
20250117,134600,2204984400,18670,18680,18680,18670,58
|
|
20250117,134500,2203901330,18690,18720,18720,18690,1511
|
|
20250117,134400,2175629770,18730,18730,18740,18730,718
|
|
20250117,134300,2162181280,18730,18730,18740,18730,250
|
|
20250117,134200,2157498680,18730,18730,18730,18730,190
|
|
20250117,134100,2153939980,18730,18740,18740,18730,164
|
|
20250117,134000,2150868240,18730,18730,18730,18730,15
|
|
20250117,133900,2150587290,18720,18720,18720,18720,103
|
|
20250117,133800,2148659130,18720,18700,18720,18700,893
|
|
20250117,133700,2131955160,18690,18690,18690,18690,100
|
|
20250117,133600,2130086160,18690,18690,18690,18690,110
|
|
20250117,133500,2128030260,18700,18700,18700,18700,0
|
|
20250117,133400,2128030260,18700,18700,18700,18700,0
|
|
20250117,133300,2128030260,18700,18700,18700,18700,99
|
|
20250117,133200,2126178960,18700,18710,18710,18700,214
|
|
20250117,133100,2122177150,18710,18710,18710,18710,42
|
|
20250117,133000,2121391330,18720,18690,18720,18690,204
|
|
20250117,132900,2117577190,18690,18680,18690,18680,288
|
|
20250117,132800,2112197320,18680,18620,18680,18620,299
|
|
20250117,132700,2106620710,18620,18630,18640,18620,27
|
|
20250117,132600,2106117640,18630,18630,18630,18630,1
|
|
20250117,132500,2106099010,18630,18640,18640,18620,84
|
|
20250117,132400,2104533480,18640,18630,18640,18630,10
|
|
20250117,132300,2104347170,18630,18620,18630,18620,258
|
|
20250117,132200,2099543190,18620,18620,18620,18620,4
|
|
20250117,132100,2099468710,18600,18600,18600,18600,24
|
|
20250117,132000,2099022310,18590,18590,18590,18590,54
|
|
20250117,131900,2098018450,18590,18590,18590,18590,14
|
|
20250117,131800,2097758190,18580,18600,18600,18580,107
|
|
20250117,131700,2095768690,18620,18560,18620,18560,318
|
|
20250117,131600,2089860010,18570,18570,18570,18570,225
|
|
20250117,131500,2085681760,18570,18570,18570,18570,3
|
|
20250117,131400,2085626050,18560,18560,18560,18550,249
|
|
20250117,131300,2081004950,18570,18560,18570,18560,30
|
|
20250117,131200,2080447950,18560,18590,18590,18550,1338
|
|
20250117,131100,2055611470,18590,18590,18590,18590,85
|
|
20250117,131000,2054031320,18600,18600,18600,18600,23
|
|
20250117,130900,2053603520,18600,18600,18600,18590,184
|
|
20250117,130800,2050182920,18600,18610,18610,18600,4
|
|
20250117,130700,2050108510,18620,18590,18620,18590,55
|
|
20250117,130600,2049086000,18590,18580,18590,18570,117
|
|
20250117,130500,2046911630,18570,18580,18580,18570,169
|
|
20250117,130400,2043772940,18580,18620,18620,18580,109
|
|
20250117,130300,2041747680,18580,18600,18600,18580,280
|
|
20250117,130200,2036542670,18590,18610,18630,18590,150
|
|
20250117,130100,2033749920,18590,18600,18600,18590,72
|
|
20250117,130000,2032411330,18600,18600,18600,18600,1
|
|
20250117,125900,2032392730,18580,18580,18580,18580,25
|
|
20250117,125800,2031928230,18580,18570,18590,18570,95
|
|
20250117,125700,2030163690,18570,18570,18630,18570,91
|
|
20250117,125600,2028473760,18620,18560,18620,18560,79
|
|
20250117,125500,2027004980,18570,18560,18620,18560,131
|
|
20250117,125400,2024573060,18560,18570,18570,18560,95
|
|
20250117,125300,2022809290,18620,18620,18620,18620,0
|
|
20250117,125200,2022809290,18620,18560,18620,18560,1107
|
|
20250117,125100,2002208210,18620,18570,18620,18570,70
|
|
20250117,125000,2000906910,18570,18570,18570,18570,15
|
|
20250117,124900,2000628360,18570,18560,18570,18560,21
|
|
20250117,124800,2000238590,18580,18580,18580,18580,70
|
|
20250117,124700,1998937990,18560,18560,18560,18550,450
|
|
20250117,124600,1990587990,18560,18560,18560,18560,67
|
|
20250117,124500,1989344470,18560,18590,18590,18560,81
|
|
20250117,124400,1987839880,18560,18580,18580,18560,250
|
|
20250117,124300,1983195480,18560,18570,18600,18560,506
|
|
20250117,124200,1973786650,18570,18560,18570,18560,12
|
|
20250117,124100,1973563910,18560,18560,18560,18560,150
|
|
20250117,124000,1970779910,18570,18560,18570,18560,90
|
|
20250117,123900,1969109130,18570,18570,18590,18570,45
|
|
20250117,123800,1968272800,18560,18560,18560,18560,69
|
|
20250117,123700,1966992160,18560,18560,18560,18560,0
|
|
20250117,123600,1966992160,18560,18560,18560,18560,170
|
|
20250117,123500,1963836960,18550,18590,18600,18550,15
|
|
20250117,123400,1963558370,18600,18540,18600,18540,1709
|
|
20250117,123300,1931845840,18540,18550,18550,18540,128
|
|
20250117,123200,1929472530,18550,18550,18550,18550,1
|
|
20250117,123100,1929453980,18540,18540,18540,18540,3
|
|
20250117,123000,1929398360,18540,18540,18540,18540,103
|
|
20250117,122900,1927488740,18520,18530,18530,18520,67
|
|
20250117,122800,1926247660,18520,18520,18520,18520,46
|
|
20250117,122700,1925395740,18510,18520,18520,18510,306
|
|
20250117,122600,1919729670,18520,18530,18530,18520,623
|
|
20250117,122500,1908188730,18530,18520,18530,18520,152
|
|
20250117,122400,1905372370,18520,18520,18530,18520,194
|
|
20250117,122300,1901778940,18520,18540,18540,18520,143
|
|
20250117,122200,1899129300,18540,18520,18540,18510,290
|
|
20250117,122100,1893757940,18520,18540,18540,18520,807
|
|
20250117,122000,1878811320,18540,18530,18540,18520,107
|
|
20250117,121900,1876828380,18530,18530,18540,18520,243
|
|
20250117,121800,1872325480,18520,18530,18550,18520,344
|
|
20250117,121700,1865951650,18520,18540,18540,18520,330
|
|
20250117,121600,1859838240,18540,18560,18560,18530,3970
|
|
20250117,121500,1786177590,18570,18570,18570,18560,257
|
|
20250117,121400,1781405110,18570,18560,18570,18560,259
|
|
20250117,121300,1776596040,18560,18570,18580,18560,455
|
|
20250117,121200,1768147700,18570,18570,18570,18560,1208
|
|
20250117,121100,1745722120,18570,18560,18570,18560,89
|
|
20250117,121000,1744070030,18560,18570,18570,18560,175
|
|
20250117,120900,1740820750,18570,18580,18580,18560,2539
|
|
20250117,120800,1693670310,18580,18580,18600,18580,352
|
|
20250117,120700,1687129470,18580,18580,18600,18580,561
|
|
20250117,120600,1676704470,18580,18580,18590,18580,194
|
|
20250117,120500,1673099900,18590,18630,18630,18580,2193
|
|
20250117,120400,1632303100,18620,18620,18620,18620,15
|
|
20250117,120300,1632023800,18660,18640,18660,18620,331
|
|
20250117,120200,1625858670,18640,18650,18650,18630,268
|
|
20250117,120100,1620864720,18670,18650,18670,18650,88
|
|
20250117,120000,1619222240,18650,18650,18650,18630,197
|
|
20250117,115900,1615549590,18650,18640,18650,18630,181
|
|
20250117,115800,1612176970,18630,18640,18640,18630,293
|
|
20250117,115700,1606718330,18640,18650,18660,18640,970
|
|
20250117,115600,1588631960,18660,18660,18670,18650,40
|
|
20250117,115500,1587885780,18660,18660,18660,18640,48
|
|
20250117,115400,1586990120,18660,18660,18660,18640,272
|
|
20250117,115300,1581916760,18680,18680,18680,18660,367
|
|
20250117,115200,1575066780,18680,18680,18680,18680,126
|
|
20250117,115100,1572713100,18690,18690,18690,18690,51
|
|
20250117,115000,1571759910,18690,18690,18700,18680,65
|
|
20250117,114900,1570545620,18690,18680,18700,18680,64
|
|
20250117,114800,1569350070,18680,18680,18700,18680,71
|
|
20250117,114700,1568023770,18670,18680,18680,18670,72
|
|
20250117,114600,1566678910,18680,18680,18700,18680,130
|
|
20250117,114500,1564249480,18680,18680,18700,18680,299
|
|
20250117,114400,1558664050,18690,18700,18700,18690,177
|
|
20250117,114300,1555355890,18690,18700,18700,18690,128
|
|
20250117,114200,1552963560,18700,18690,18700,18690,21
|
|
20250117,114100,1552570890,18700,18690,18700,18690,16
|
|
20250117,114000,1552271720,18690,18700,18700,18680,37
|
|
20250117,113900,1551579990,18680,18690,18700,18680,12
|
|
20250117,113800,1551355780,18700,18710,18720,18690,2691
|
|
20250117,113700,1501027480,18710,18730,18740,18710,816
|
|
20250117,113600,1485752740,18740,18730,18740,18730,110
|
|
20250117,113500,1483692430,18730,18730,18740,18730,65
|
|
20250117,113400,1482474860,18740,18740,18740,18740,24
|
|
20250117,113300,1482025100,18750,18750,18750,18750,155
|
|
20250117,113200,1479118850,18750,18750,18750,18740,32
|
|
20250117,113100,1478519070,18740,18740,18740,18740,374
|
|
20250117,113000,1471510310,18750,18740,18750,18740,75
|
|
20250117,112900,1470104700,18730,18730,18740,18730,48
|
|
20250117,112800,1469205300,18740,18740,18740,18730,16
|
|
20250117,112700,1468905560,18740,18740,18740,18740,165
|
|
20250117,112600,1465813460,18740,18750,18750,18740,22
|
|
20250117,112500,1465401170,18750,18760,18760,18740,425
|
|
20250117,112400,1457431290,18760,18770,18770,18760,44
|
|
20250117,112300,1456605510,18780,18780,18780,18780,9
|
|
20250117,112200,1456436490,18780,18770,18780,18770,13
|
|
20250117,112100,1456192450,18770,18770,18770,18770,9
|
|
20250117,112000,1456023520,18770,18760,18770,18760,268
|
|
20250117,111900,1450995720,18760,18750,18760,18740,105
|
|
20250117,111800,1449026790,18760,18760,18760,18760,120
|
|
20250117,111700,1446775590,18750,18800,18800,18740,405
|
|
20250117,111600,1439170570,18810,18800,18810,18800,46
|
|
20250117,111500,1438305510,18800,18810,18810,18800,50
|
|
20250117,111400,1437365190,18810,18820,18820,18800,25
|
|
20250117,111300,1436895100,18820,18790,18830,18790,43
|
|
20250117,111200,1436086440,18830,18870,18870,18830,26
|
|
20250117,111100,1435596500,18870,18880,18890,18800,931
|
|
20250117,111000,1418042920,18890,18890,18890,18880,229
|
|
20250117,110900,1413719060,18890,18890,18890,18890,92
|
|
20250117,110800,1411981180,18880,18880,18890,18880,131
|
|
20250117,110700,1409507850,18880,18870,18880,18860,138
|
|
20250117,110600,1406903970,18860,18860,18860,18860,372
|
|
20250117,110500,1399888050,18850,18790,18850,18790,1940
|
|
20250117,110400,1363384100,18800,18750,18800,18750,218
|
|
20250117,110300,1359296380,18760,18760,18760,18760,2
|
|
20250117,110200,1359258860,18750,18750,18760,18750,202
|
|
20250117,110100,1355471340,18750,18760,18770,18750,80
|
|
20250117,110000,1353970830,18760,18790,18790,18730,92
|
|
20250117,105900,1352245700,18730,18740,18790,18720,967
|
|
20250117,105800,1334134140,18750,18790,18790,18740,7
|
|
20250117,105700,1334002750,18800,18760,18810,18760,14
|
|
20250117,105600,1333739920,18810,18770,18810,18720,271
|
|
20250117,105500,1328652160,18770,18780,18780,18770,766
|
|
20250117,105400,1314266740,18780,18790,18790,18780,104
|
|
20250117,105300,1312313110,18780,18800,18810,18780,1209
|
|
20250117,105200,1289584000,18810,18800,18820,18800,997
|
|
20250117,105100,1270835150,18800,18720,18800,18720,250
|
|
20250117,105000,1266139840,18770,18720,18770,18710,103
|
|
20250117,104900,1264212060,18780,18720,18780,18720,295
|
|
20250117,104800,1258684720,18720,18700,18730,18690,222
|
|
20250117,104700,1254532390,18720,18740,18740,18720,247
|
|
20250117,104600,1249904710,18780,18680,18800,18650,399
|
|
20250117,104500,1242438960,18650,18640,18720,18640,329
|
|
20250117,104400,1236293680,18640,18680,18680,18640,24
|
|
20250117,104300,1235846200,18640,18670,18670,18640,973
|
|
20250117,104200,1217701570,18680,18680,18680,18680,446
|
|
20250117,104100,1209370290,18690,18710,18730,18690,97
|
|
20250117,104000,1207555340,18700,18690,18700,18650,63
|
|
20250117,103900,1206378450,18660,18670,18710,18650,88
|
|
20250117,103800,1204735290,18660,18710,18710,18650,4440
|
|
20250117,103700,1121717100,18710,18720,18720,18710,91
|
|
20250117,103600,1120014270,18720,18730,18740,18700,834
|
|
20250117,103500,1104399570,18730,18730,18750,18730,234
|
|
20250117,103400,1100012710,18730,18750,18750,18730,147
|
|
20250117,103300,1097259360,18750,18750,18750,18730,139
|
|
20250117,103200,1094653450,18740,18780,18780,18740,610
|
|
20250117,103100,1083210180,18780,18770,18780,18770,38
|
|
20250117,103000,1082496900,18770,18770,18770,18760,13
|
|
20250117,102900,1082252990,18770,18780,18780,18770,25
|
|
20250117,102800,1081783730,18770,18770,18770,18770,24
|
|
20250117,102700,1081333250,18770,18780,18780,18770,529
|
|
20250117,102600,1071403440,18780,18770,18780,18770,277
|
|
20250117,102500,1066204120,18770,18770,18770,18760,151
|
|
20250117,102400,1063370810,18770,18770,18770,18770,10
|
|
20250117,102300,1063183110,18760,18770,18770,18760,172
|
|
20250117,102200,1059954870,18770,18770,18790,18770,141
|
|
20250117,102100,1057307540,18790,18800,18810,18770,184
|
|
20250117,102000,1053850400,18810,18860,18860,18800,275
|
|
20250117,101900,1048670850,18860,18830,18860,18820,416
|
|
20250117,101800,1040835250,18820,18820,18830,18810,261
|
|
20250117,101700,1035923380,18830,18830,18830,18830,6
|
|
20250117,101600,1035810400,18810,18820,18840,18810,249
|
|
20250117,101500,1031123930,18830,18850,18850,18810,219
|
|
20250117,101400,1026999530,18850,18850,18860,18820,922
|
|
20250117,101300,1009628200,18850,18830,18850,18820,229
|
|
20250117,101200,1005316100,18830,18820,18860,18810,991
|
|
20250117,101100,986644730,18820,18790,18820,18790,958
|
|
20250117,101000,968633140,18790,18760,18790,18750,1209
|
|
20250117,100900,945958880,18760,18680,18760,18680,1788
|
|
20250117,100800,912481110,18690,18720,18720,18690,539
|
|
20250117,100700,902399160,18730,18710,18730,18710,128
|
|
20250117,100600,900002970,18760,18740,18770,18710,1987
|
|
20250117,100500,862773130,18720,18690,18720,18690,1113
|
|
20250117,100400,841957050,18700,18650,18700,18650,157
|
|
20250117,100300,839024220,18670,18610,18670,18610,592
|
|
20250117,100200,828006980,18670,18630,18680,18600,814
|
|
20250117,100100,812862230,18620,18660,18660,18620,511
|
|
20250117,100000,803337930,18660,18630,18720,18630,441
|
|
20250117,095900,795117600,18620,18620,18620,18600,970
|
|
20250117,095800,777072470,18620,18600,18620,18600,642
|
|
20250117,095700,765131070,18600,18620,18620,18590,1863
|
|
20250117,095600,730494570,18610,18630,18630,18590,1511
|
|
20250117,095500,702391410,18630,18650,18650,18630,210
|
|
20250117,095400,698478020,18650,18660,18660,18650,372
|
|
20250117,095300,691539040,18660,18680,18680,18650,1598
|
|
20250117,095200,661702880,18680,18700,18700,18680,341
|
|
20250117,095100,655328800,18700,18700,18700,18700,38
|
|
20250117,095000,654618200,18700,18710,18710,18700,74
|
|
20250117,094900,653233770,18700,18680,18700,18670,411
|
|
20250117,094800,645557600,18690,18710,18710,18690,164
|
|
20250117,094700,642491290,18710,18710,18710,18710,26
|
|
20250117,094600,642004830,18710,18700,18720,18690,258
|
|
20250117,094500,637180380,18700,18670,18730,18670,2212
|
|
20250117,094400,595871280,18670,18640,18670,18630,659
|
|
20250117,094300,583579250,18640,18650,18650,18620,1431
|
|
20250117,094200,556915760,18660,18710,18710,18660,2167
|
|
20250117,094100,516397560,18710,18710,18750,18710,2458
|
|
20250117,094000,470403510,18700,18710,18720,18700,471
|
|
20250117,093900,461592020,18720,18760,18760,18720,893
|
|
20250117,093800,444863030,18750,18750,18760,18750,662
|
|
20250117,093700,432449520,18750,18760,18760,18750,155
|
|
20250117,093600,429542530,18760,18760,18760,18760,53
|
|
20250117,093500,428548250,18760,18820,18820,18760,149
|
|
20250117,093400,425746770,18830,18820,18840,18810,126
|
|
20250117,093300,423374380,18840,18780,18840,18710,1047
|
|
20250117,093200,403711050,18710,18820,18820,18710,2507
|
|
20250117,093100,356746590,18820,18850,18850,18810,237
|
|
20250117,093000,352285810,18780,18830,18840,18780,245
|
|
20250117,092900,347676920,18830,18800,18830,18790,497
|
|
20250117,092800,338334800,18800,18820,18820,18790,278
|
|
20250117,092700,333105370,18770,18750,18820,18750,200
|
|
20250117,092600,329355100,18750,18710,18750,18710,433
|
|
20250117,092500,321242390,18710,18700,18710,18700,666
|
|
20250117,092400,308788160,18700,18720,18740,18700,522
|
|
20250117,092300,299024610,18720,18740,18740,18720,311
|
|
20250117,092200,293199560,18750,18770,18770,18740,212
|
|
20250117,092100,289225050,18770,18770,18770,18760,711
|
|
20250117,092000,275879970,18770,18820,18860,18770,1153
|
|
20250117,091900,254183730,18820,18850,18850,18820,141
|
|
20250117,091800,251526180,18830,18800,18830,18800,419
|
|
20250117,091700,243645210,18810,18780,18810,18780,316
|
|
20250117,091600,237702280,18790,18790,18790,18790,36
|
|
20250117,091500,237025840,18810,18810,18810,18810,100
|
|
20250117,091400,235144840,18810,18770,18820,18770,134
|
|
20250117,091300,232626120,18800,18760,18800,18760,206
|
|
20250117,091200,228753880,18750,18780,18810,18750,565
|
|
20250117,091100,218157480,18780,18850,18860,18780,1441
|
|
20250117,091000,190996220,18850,18750,18850,18750,851
|
|
20250117,090900,174991910,18750,18720,18750,18710,478
|
|
20250117,090800,166035340,18750,18720,18750,18720,185
|
|
20250117,090700,162566620,18770,18690,18770,18650,1321
|
|
20250117,090600,137866980,18690,18590,18690,18590,1198
|
|
20250117,090500,115556980,18590,18640,18640,18590,1611
|
|
20250117,090400,85577350,18640,18620,18640,18600,337
|
|
20250117,090300,79303990,18610,18620,18620,18590,534
|
|
20250117,090200,69369890,18620,18660,18660,18560,1468
|
|
20250117,090100,42049530,18650,18700,18700,18650,392
|
|
20250117,090000,34726240,18700,18710,18720,18700,1856
|