577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250114,183400,896551400,18840,18840,18840,18840,744
|
|
20250114,183300,896551400,18840,18840,18840,18840,0
|
|
20250114,183200,896551400,18840,18840,18840,18840,0
|
|
20250114,183100,896551400,18840,18840,18840,18840,0
|
|
20250114,183000,896551400,18840,18840,18840,18840,0
|
|
20250114,182900,896551400,18840,18840,18840,18840,0
|
|
20250114,182800,896551400,18840,18840,18840,18840,0
|
|
20250114,182700,896551400,18840,18840,18840,18840,0
|
|
20250114,182600,896551400,18840,18840,18840,18840,0
|
|
20250114,182500,896551400,18840,18840,18840,18840,0
|
|
20250114,182400,896551400,18840,18840,18840,18840,0
|
|
20250114,182300,896551400,18840,18840,18840,18840,0
|
|
20250114,182200,896551400,18840,18840,18840,18840,0
|
|
20250114,182100,896551400,18840,18840,18840,18840,0
|
|
20250114,182000,896551400,18840,18840,18840,18840,0
|
|
20250114,181900,896551400,18840,18840,18840,18840,0
|
|
20250114,181800,896551400,18840,18840,18840,18840,0
|
|
20250114,181700,896551400,18840,18840,18840,18840,0
|
|
20250114,181600,896551400,18840,18840,18840,18840,0
|
|
20250114,181500,896551400,18840,18840,18840,18840,0
|
|
20250114,181400,896551400,18840,18840,18840,18840,0
|
|
20250114,181300,896551400,18840,18840,18840,18840,0
|
|
20250114,181200,896551400,18840,18840,18840,18840,0
|
|
20250114,181100,896551400,18840,18840,18840,18840,0
|
|
20250114,181000,896551400,18840,18840,18840,18840,0
|
|
20250114,180900,896551400,18840,18840,18840,18840,0
|
|
20250114,180800,896551400,18840,18840,18840,18840,0
|
|
20250114,180700,896551400,18840,18840,18840,18840,0
|
|
20250114,180600,896551400,18840,18840,18840,18840,0
|
|
20250114,180500,896551400,18840,18840,18840,18840,0
|
|
20250114,180400,896551400,18840,18840,18840,18840,744
|
|
20250114,180300,896551400,18840,18840,18840,18840,0
|
|
20250114,180200,896551400,18840,18840,18840,18840,0
|
|
20250114,180100,896551400,18840,18840,18840,18840,0
|
|
20250114,180000,896551400,18840,18840,18840,18840,0
|
|
20250114,175900,896551400,18840,18840,18840,18840,0
|
|
20250114,175800,896551400,18840,18840,18840,18840,0
|
|
20250114,175700,896551400,18840,18840,18840,18840,0
|
|
20250114,175600,896551400,18840,18840,18840,18840,0
|
|
20250114,175500,896551400,18840,18840,18840,18840,0
|
|
20250114,175400,896551400,18840,18840,18840,18840,0
|
|
20250114,175300,896551400,18840,18840,18840,18840,0
|
|
20250114,175200,896551400,18840,18840,18840,18840,0
|
|
20250114,175100,896551400,18840,18840,18840,18840,0
|
|
20250114,175000,896551400,18840,18840,18840,18840,0
|
|
20250114,174900,896551400,18840,18840,18840,18840,0
|
|
20250114,174800,896551400,18840,18840,18840,18840,0
|
|
20250114,174700,896551400,18840,18840,18840,18840,0
|
|
20250114,174600,896551400,18840,18840,18840,18840,0
|
|
20250114,174500,896551400,18840,18840,18840,18840,0
|
|
20250114,174400,896551400,18840,18840,18840,18840,0
|
|
20250114,174300,896551400,18840,18840,18840,18840,0
|
|
20250114,174200,896551400,18840,18840,18840,18840,0
|
|
20250114,174100,896551400,18840,18840,18840,18840,0
|
|
20250114,174000,896551400,18840,18840,18840,18840,0
|
|
20250114,173900,896551400,18840,18840,18840,18840,0
|
|
20250114,173800,896551400,18840,18840,18840,18840,0
|
|
20250114,173700,896551400,18840,18840,18840,18840,0
|
|
20250114,173600,896551400,18840,18840,18840,18840,0
|
|
20250114,173500,896551400,18840,18840,18840,18840,0
|
|
20250114,173400,896551400,18840,18840,18840,18840,744
|
|
20250114,173300,896551400,18840,18840,18840,18840,0
|
|
20250114,173200,896551400,18840,18840,18840,18840,0
|
|
20250114,173100,896551400,18840,18840,18840,18840,0
|
|
20250114,173000,896551400,18840,18840,18840,18840,0
|
|
20250114,172900,896551400,18840,18840,18840,18840,0
|
|
20250114,172800,896551400,18840,18840,18840,18840,0
|
|
20250114,172700,896551400,18840,18840,18840,18840,0
|
|
20250114,172600,896551400,18840,18840,18840,18840,0
|
|
20250114,172500,896551400,18840,18840,18840,18840,0
|
|
20250114,172400,896551400,18840,18840,18840,18840,0
|
|
20250114,172300,896551400,18840,18840,18840,18840,0
|
|
20250114,172200,896551400,18840,18840,18840,18840,0
|
|
20250114,172100,896551400,18840,18840,18840,18840,0
|
|
20250114,172000,896551400,18840,18840,18840,18840,0
|
|
20250114,171900,896551400,18840,18840,18840,18840,0
|
|
20250114,171800,896551400,18840,18840,18840,18840,0
|
|
20250114,171700,896551400,18840,18840,18840,18840,0
|
|
20250114,171600,896551400,18840,18840,18840,18840,0
|
|
20250114,171500,896551400,18840,18840,18840,18840,0
|
|
20250114,171400,896551400,18840,18840,18840,18840,0
|
|
20250114,171300,896551400,18840,18840,18840,18840,0
|
|
20250114,171200,896551400,18840,18840,18840,18840,0
|
|
20250114,171100,896551400,18840,18840,18840,18840,0
|
|
20250114,171000,896551400,18840,18840,18840,18840,0
|
|
20250114,170900,896551400,18840,18840,18840,18840,0
|
|
20250114,170800,896551400,18840,18840,18840,18840,0
|
|
20250114,170700,896551400,18840,18840,18840,18840,0
|
|
20250114,170600,896551400,18840,18840,18840,18840,0
|
|
20250114,170500,896551400,18840,18840,18840,18840,0
|
|
20250114,170400,896551400,18840,18840,18840,18840,744
|
|
20250114,170300,896551400,18840,18840,18840,18840,0
|
|
20250114,170200,896551400,18840,18840,18840,18840,0
|
|
20250114,170100,896551400,18840,18840,18840,18840,0
|
|
20250114,170000,896551400,18840,18840,18840,18840,0
|
|
20250114,165900,896551400,18840,18840,18840,18840,0
|
|
20250114,165800,896551400,18840,18840,18840,18840,0
|
|
20250114,165700,896551400,18840,18840,18840,18840,0
|
|
20250114,165600,896551400,18840,18840,18840,18840,0
|
|
20250114,165500,896551400,18840,18840,18840,18840,0
|
|
20250114,165400,896551400,18840,18840,18840,18840,0
|
|
20250114,165300,896551400,18840,18840,18840,18840,0
|
|
20250114,165200,896551400,18840,18840,18840,18840,0
|
|
20250114,165100,896551400,18840,18840,18840,18840,0
|
|
20250114,165000,896551400,18840,18840,18840,18840,0
|
|
20250114,164900,896551400,18840,18840,18840,18840,0
|
|
20250114,164800,896551400,18840,18840,18840,18840,0
|
|
20250114,164700,896551400,18840,18840,18840,18840,0
|
|
20250114,164600,896551400,18840,18840,18840,18840,0
|
|
20250114,164500,896551400,18840,18840,18840,18840,0
|
|
20250114,164400,896551400,18840,18840,18840,18840,0
|
|
20250114,164300,896551400,18840,18840,18840,18840,0
|
|
20250114,164200,896551400,18840,18840,18840,18840,0
|
|
20250114,164100,896551400,18840,18840,18840,18840,0
|
|
20250114,164000,896551400,18840,18840,18840,18840,0
|
|
20250114,163900,896551400,18840,18840,18840,18840,0
|
|
20250114,163800,896551400,18840,18840,18840,18840,0
|
|
20250114,163700,896551400,18840,18840,18840,18840,0
|
|
20250114,163600,896551400,18840,18840,18840,18840,0
|
|
20250114,163500,896551400,18840,18840,18840,18840,0
|
|
20250114,163400,896551400,18840,18840,18840,18840,744
|
|
20250114,163300,896551400,18840,18840,18840,18840,0
|
|
20250114,163200,896551400,18840,18840,18840,18840,0
|
|
20250114,163100,896551400,18840,18840,18840,18840,0
|
|
20250114,163000,896551400,18840,18840,18840,18840,0
|
|
20250114,162900,896551400,18840,18840,18840,18840,0
|
|
20250114,162800,896551400,18840,18840,18840,18840,0
|
|
20250114,162700,896551400,18840,18840,18840,18840,0
|
|
20250114,162600,896551400,18840,18840,18840,18840,0
|
|
20250114,162500,896551400,18840,18840,18840,18840,0
|
|
20250114,162400,896551400,18840,18840,18840,18840,0
|
|
20250114,162300,896551400,18840,18840,18840,18840,0
|
|
20250114,162200,896551400,18840,18840,18840,18840,0
|
|
20250114,162100,896551400,18840,18840,18840,18840,0
|
|
20250114,162000,896551400,18840,18840,18840,18840,0
|
|
20250114,161900,896551400,18840,18840,18840,18840,0
|
|
20250114,161800,896551400,18840,18840,18840,18840,0
|
|
20250114,161700,896551400,18840,18840,18840,18840,0
|
|
20250114,161600,896551400,18840,18840,18840,18840,0
|
|
20250114,161500,896551400,18840,18840,18840,18840,0
|
|
20250114,161400,896551400,18840,18840,18840,18840,0
|
|
20250114,161300,896551400,18840,18840,18840,18840,0
|
|
20250114,161200,896551400,18840,18840,18840,18840,0
|
|
20250114,161100,896551400,18840,18840,18840,18840,0
|
|
20250114,161000,896551400,18840,18840,18840,18840,0
|
|
20250114,160900,896551400,18840,18840,18840,18840,0
|
|
20250114,160800,896551400,18840,18840,18840,18840,0
|
|
20250114,160700,896551400,18840,18840,18840,18840,0
|
|
20250114,160600,896551400,18840,18840,18840,18840,0
|
|
20250114,160500,896551400,18840,18840,18840,18840,0
|
|
20250114,160400,896551400,18840,18840,18840,18840,744
|
|
20250114,160300,896551400,18840,18840,18840,18840,0
|
|
20250114,160200,896551400,18840,18840,18840,18840,0
|
|
20250114,160100,896551400,18840,18840,18840,18840,0
|
|
20250114,160000,896551400,18840,18840,18840,18840,0
|
|
20250114,155900,896551400,18840,18840,18840,18840,0
|
|
20250114,155800,896551400,18840,18840,18840,18840,0
|
|
20250114,155700,896551400,18840,18840,18840,18840,0
|
|
20250114,155600,896551400,18840,18840,18840,18840,0
|
|
20250114,155500,896551400,18840,18840,18840,18840,0
|
|
20250114,155400,896551400,18840,18840,18840,18840,0
|
|
20250114,155300,896551400,18840,18840,18840,18840,0
|
|
20250114,155200,896551400,18840,18840,18840,18840,0
|
|
20250114,155100,896551400,18840,18840,18840,18840,0
|
|
20250114,155000,896551400,18840,18840,18840,18840,0
|
|
20250114,154900,896551400,18840,18840,18840,18840,0
|
|
20250114,154800,896551400,18840,18840,18840,18840,0
|
|
20250114,154700,896551400,18840,18840,18840,18840,0
|
|
20250114,154600,896551400,18840,18840,18840,18840,0
|
|
20250114,154500,896551400,18840,18840,18840,18840,0
|
|
20250114,154400,896551400,18840,18840,18840,18840,0
|
|
20250114,154300,896551400,18840,18840,18840,18840,0
|
|
20250114,154200,896551400,18840,18840,18840,18840,0
|
|
20250114,154100,896551400,18840,18840,18840,18840,0
|
|
20250114,154000,896551400,18840,18840,18840,18840,0
|
|
20250114,153900,896551400,18840,18840,18840,18840,0
|
|
20250114,153800,896551400,18840,18840,18840,18840,0
|
|
20250114,153700,896551400,18840,18840,18840,18840,0
|
|
20250114,153600,896551400,18840,18840,18840,18840,0
|
|
20250114,153500,896551400,18840,18840,18840,18840,0
|
|
20250114,153400,896551400,18840,18840,18840,18840,744
|
|
20250114,153300,896551400,18840,18840,18840,18840,0
|
|
20250114,153200,896551400,18840,18840,18840,18840,0
|
|
20250114,153100,896551400,18840,18840,18840,18840,0
|
|
20250114,153000,896551400,18840,18840,18840,18840,744
|
|
20250114,152900,882534440,18840,18840,18840,18840,0
|
|
20250114,152800,882534440,18840,18840,18840,18840,0
|
|
20250114,152700,882534440,18840,18840,18840,18840,0
|
|
20250114,152600,882534440,18840,18840,18840,18840,0
|
|
20250114,152500,882534440,18840,18840,18840,18840,0
|
|
20250114,152400,882534440,18840,18840,18840,18840,0
|
|
20250114,152300,882534440,18840,18840,18840,18840,0
|
|
20250114,152200,882534440,18840,18840,18840,18840,0
|
|
20250114,152100,882534440,18840,18840,18840,18840,0
|
|
20250114,152000,882534440,18840,18840,18840,18840,0
|
|
20250114,151900,882534440,18840,18840,18840,18840,52
|
|
20250114,151800,881554760,18840,18830,18840,18830,132
|
|
20250114,151700,879068310,18820,18820,18820,18820,32
|
|
20250114,151600,878466070,18820,18780,18820,18770,136
|
|
20250114,151500,875910640,18780,18770,18780,18770,42
|
|
20250114,151400,875121950,18770,18780,18790,18770,523
|
|
20250114,151300,865299790,18780,18780,18790,18770,96
|
|
20250114,151200,863496960,18770,18770,18780,18770,132
|
|
20250114,151100,861019200,18770,18780,18780,18770,50
|
|
20250114,151000,860080330,18770,18770,18770,18770,23
|
|
20250114,150900,859648620,18770,18790,18790,18770,35
|
|
20250114,150800,858991250,18790,18790,18790,18770,79
|
|
20250114,150700,857508020,18770,18770,18800,18770,33
|
|
20250114,150600,856888130,18770,18800,18800,18770,24
|
|
20250114,150500,856437560,18790,18790,18790,18770,121
|
|
20250114,150400,854164440,18770,18780,18780,18770,59
|
|
20250114,150300,853056890,18780,18770,18780,18770,575
|
|
20250114,150200,842264060,18770,18790,18790,18770,30
|
|
20250114,150100,841700720,18790,18770,18790,18770,119
|
|
20250114,150000,839465120,18780,18770,18780,18770,118
|
|
20250114,145900,837249300,18770,18770,18780,18770,102
|
|
20250114,145800,835334650,18770,18780,18780,18770,37
|
|
20250114,145700,834639990,18770,18780,18780,18770,121
|
|
20250114,145600,832368140,18780,18780,18780,18780,33
|
|
20250114,145500,831748400,18780,18780,18790,18780,34
|
|
20250114,145400,831109850,18780,18770,18780,18770,159
|
|
20250114,145300,828124110,18780,18770,18790,18770,68
|
|
20250114,145200,826846910,18780,18770,18780,18770,36
|
|
20250114,145100,826171110,18780,18780,18800,18770,74
|
|
20250114,145000,824781060,18770,18770,18780,18770,100
|
|
20250114,144900,822903510,18770,18770,18780,18770,86
|
|
20250114,144800,821289020,18770,18770,18780,18770,37
|
|
20250114,144700,820594450,18780,18780,18790,18770,104
|
|
20250114,144600,818641510,18780,18770,18780,18770,83
|
|
20250114,144500,817082900,18770,18770,18780,18770,53
|
|
20250114,144400,816087870,18780,18770,18790,18770,46
|
|
20250114,144300,815224240,18770,18770,18780,18770,41
|
|
20250114,144200,814454590,18770,18770,18780,18770,52
|
|
20250114,144100,813478460,18770,18770,18790,18770,72
|
|
20250114,144000,812126380,18790,18770,18800,18770,89
|
|
20250114,143900,810454430,18770,18770,18780,18770,49
|
|
20250114,143800,809534480,18770,18770,18780,18770,137
|
|
20250114,143700,806962750,18770,18780,18780,18770,31
|
|
20250114,143600,806380780,18780,18770,18780,18770,119
|
|
20250114,143500,804146280,18770,18780,18780,18770,369
|
|
20250114,143400,797217180,18780,18780,18780,18780,74
|
|
20250114,143300,795827460,18780,18780,18790,18780,41
|
|
20250114,143200,795057460,18790,18780,18790,18780,68
|
|
20250114,143100,793780340,18780,18780,18790,18780,52
|
|
20250114,143000,792803760,18780,18790,18790,18780,70
|
|
20250114,142900,791489000,18790,18790,18790,18790,70
|
|
20250114,142800,790173700,18790,18790,18790,18790,55
|
|
20250114,142700,789140250,18790,18790,18790,18790,223
|
|
20250114,142600,784950080,18790,18790,18800,18790,70
|
|
20250114,142500,783634750,18790,18790,18790,18790,33
|
|
20250114,142400,783014680,18790,18790,18790,18790,50
|
|
20250114,142300,782075180,18790,18790,18790,18790,55
|
|
20250114,142200,781041730,18790,18790,18790,18790,188
|
|
20250114,142100,777509210,18790,18790,18790,18790,52
|
|
20250114,142000,776532130,18790,18790,18800,18790,43
|
|
20250114,141900,775724060,18790,18790,18790,18790,138
|
|
20250114,141800,773131040,18790,18790,18790,18790,34
|
|
20250114,141700,772492180,18790,18790,18800,18790,35
|
|
20250114,141600,771834520,18790,18790,18800,18790,71
|
|
20250114,141500,770500410,18790,18790,18800,18790,66
|
|
20250114,141400,769260230,18800,18810,18810,18790,38
|
|
20250114,141300,768545980,18810,18810,18820,18790,68
|
|
20250114,141200,767267470,18810,18810,18810,18790,143
|
|
20250114,141100,764578980,18810,18810,18810,18790,67
|
|
20250114,141000,763319490,18810,18820,18820,18810,13
|
|
20250114,140900,763074950,18820,18810,18820,18810,5
|
|
20250114,140800,762980890,18810,18810,18810,18800,52
|
|
20250114,140700,762003000,18830,18830,18830,18830,2
|
|
20250114,140600,761965340,18830,18830,18830,18830,1
|
|
20250114,140500,761946510,18830,18830,18830,18820,34
|
|
20250114,140400,761306490,18830,18800,18830,18800,124
|
|
20250114,140300,758973850,18810,18800,18810,18800,91
|
|
20250114,140200,757262830,18820,18820,18820,18820,1
|
|
20250114,140100,757244010,18800,18800,18800,18800,0
|
|
20250114,140000,757244010,18800,18810,18810,18800,51
|
|
20250114,135900,756284900,18810,18810,18810,18810,0
|
|
20250114,135800,756284900,18810,18810,18810,18810,0
|
|
20250114,135700,756284900,18810,18820,18830,18810,64
|
|
20250114,135600,755080480,18820,18810,18820,18810,776
|
|
20250114,135500,740483480,18810,18800,18810,18800,38
|
|
20250114,135400,739768710,18800,18810,18810,18800,29
|
|
20250114,135300,739223410,18820,18820,18820,18820,20
|
|
20250114,135200,738847010,18800,18800,18800,18800,81
|
|
20250114,135100,737324210,18800,18800,18800,18800,0
|
|
20250114,135000,737324210,18800,18820,18820,18800,102
|
|
20250114,134900,735405460,18810,18810,18810,18810,21
|
|
20250114,134800,735010450,18810,18820,18820,18810,33
|
|
20250114,134700,734389710,18810,18810,18810,18810,0
|
|
20250114,134600,734389710,18810,18810,18840,18810,45
|
|
20250114,134500,733542730,18830,18820,18830,18820,31
|
|
20250114,134400,732959220,18830,18800,18830,18800,655
|
|
20250114,134300,720632140,18830,18830,18830,18830,2
|
|
20250114,134200,720594480,18820,18820,18820,18820,13
|
|
20250114,134100,720349820,18820,18820,18820,18790,109
|
|
20250114,134000,718299450,18820,18820,18820,18820,0
|
|
20250114,133900,718299450,18820,18820,18820,18820,32
|
|
20250114,133800,717697210,18790,18810,18810,18790,59
|
|
20250114,133700,716587820,18810,18810,18810,18810,65
|
|
20250114,133600,715365170,18810,18810,18810,18810,20
|
|
20250114,133500,714988970,18810,18810,18810,18810,18
|
|
20250114,133400,714650390,18810,18810,18810,18810,20
|
|
20250114,133300,714274190,18820,18800,18820,18800,82
|
|
20250114,133200,712731550,18820,18810,18820,18810,215
|
|
20250114,133100,708687390,18810,18810,18810,18810,10
|
|
20250114,133000,708499290,18810,18810,18810,18800,66
|
|
20250114,132900,707257930,18810,18810,18810,18810,37
|
|
20250114,132800,706561960,18810,18810,18820,18810,40
|
|
20250114,132700,705809460,18810,18810,18810,18810,0
|
|
20250114,132600,705809460,18810,18800,18810,18790,54
|
|
20250114,132500,704794130,18800,18800,18800,18800,52
|
|
20250114,132400,703816530,18810,18800,18810,18800,32
|
|
20250114,132300,703214710,18810,18800,18810,18800,28
|
|
20250114,132200,702688230,18810,18810,18810,18800,137
|
|
20250114,132100,700111460,18810,18820,18820,18810,76
|
|
20250114,132000,698681800,18820,18800,18820,18800,22
|
|
20250114,131900,698268160,18810,18800,18810,18800,7
|
|
20250114,131800,698136500,18810,18810,18810,18810,101
|
|
20250114,131700,696236690,18810,18810,18810,18810,40
|
|
20250114,131600,695484290,18810,18810,18810,18810,0
|
|
20250114,131500,695484290,18810,18810,18810,18810,115
|
|
20250114,131400,693321140,18820,18810,18820,18810,67
|
|
20250114,131300,692060710,18810,18820,18820,18810,2
|
|
20250114,131200,692023080,18810,18820,18820,18810,26
|
|
20250114,131100,691533920,18820,18820,18820,18820,40
|
|
20250114,131000,690781120,18830,18830,18830,18830,1
|
|
20250114,130900,690762290,18820,18820,18820,18820,20
|
|
20250114,130800,690385890,18840,18810,18840,18810,79
|
|
20250114,130700,688898570,18810,18800,18810,18800,39
|
|
20250114,130600,688165150,18820,18800,18820,18800,58
|
|
20250114,130500,687074690,18790,18790,18790,18790,0
|
|
20250114,130400,687074690,18790,18790,18790,18790,0
|
|
20250114,130300,687074690,18790,18790,18820,18790,101
|
|
20250114,130200,685175740,18790,18790,18790,18790,0
|
|
20250114,130100,685175740,18790,18800,18810,18790,39
|
|
20250114,130000,684442370,18810,18810,18810,18810,3
|
|
20250114,125900,684385940,18800,18830,18830,18800,194
|
|
20250114,125800,680733950,18830,18840,18840,18830,28
|
|
20250114,125700,680206690,18830,18830,18830,18830,2
|
|
20250114,125600,680169030,18830,18830,18830,18830,19
|
|
20250114,125500,679811260,18830,18830,18830,18830,52
|
|
20250114,125400,678832100,18830,18830,18830,18830,0
|
|
20250114,125300,678832100,18830,18830,18830,18800,538
|
|
20250114,125200,668716960,18830,18830,18830,18830,7
|
|
20250114,125100,668585150,18840,18840,18840,18840,7
|
|
20250114,125000,668453270,18840,18840,18840,18840,20
|
|
20250114,124900,668076470,18850,18850,18850,18850,30
|
|
20250114,124800,667510970,18840,18840,18840,18830,50
|
|
20250114,124700,666569160,18840,18840,18840,18810,587
|
|
20250114,124600,655510680,18840,18840,18840,18840,9
|
|
20250114,124500,655341120,18840,18810,18840,18810,51
|
|
20250114,124400,654381290,18840,18840,18840,18830,34
|
|
20250114,124300,653740940,18840,18840,18840,18840,14
|
|
20250114,124200,653477180,18830,18830,18830,18830,38
|
|
20250114,124100,652761640,18830,18830,18830,18830,0
|
|
20250114,124000,652761640,18830,18830,18840,18830,87
|
|
20250114,123900,651123140,18830,18810,18830,18810,58
|
|
20250114,123800,650031400,18820,18820,18820,18820,3
|
|
20250114,123700,649974940,18830,18830,18830,18830,1
|
|
20250114,123600,649956110,18810,18820,18820,18810,51
|
|
20250114,123500,648996490,18820,18820,18820,18820,1
|
|
20250114,123400,648977670,18820,18840,18850,18820,53
|
|
20250114,123300,647979230,18840,18840,18840,18840,31
|
|
20250114,123200,647395190,18850,18820,18850,18820,51
|
|
20250114,123100,646434440,18810,18850,18850,18810,85
|
|
20250114,123000,644832990,18830,18830,18850,18830,218
|
|
20250114,122900,640727940,18820,18820,18830,18820,39
|
|
20250114,122800,639993880,18810,18810,18810,18810,86
|
|
20250114,122700,638376220,18800,18800,18800,18800,8
|
|
20250114,122600,638225820,18790,18790,18790,18790,20
|
|
20250114,122500,637850020,18800,18800,18800,18800,54
|
|
20250114,122400,636834820,18800,18800,18800,18800,126
|
|
20250114,122300,634466020,18800,18800,18800,18800,1
|
|
20250114,122200,634447220,18810,18790,18810,18790,31
|
|
20250114,122100,633864210,18790,18770,18790,18770,57
|
|
20250114,122000,632793800,18770,18780,18810,18770,120
|
|
20250114,121900,630538790,18780,18780,18780,18780,2
|
|
20250114,121800,630501230,18780,18770,18780,18770,48
|
|
20250114,121700,629600250,18780,18780,18780,18770,81
|
|
20250114,121600,628079740,18770,18770,18770,18770,0
|
|
20250114,121500,628079740,18770,18770,18770,18770,20
|
|
20250114,121400,627704340,18780,18750,18780,18750,108
|
|
20250114,121300,625677390,18760,18760,18760,18760,34
|
|
20250114,121200,625039550,18760,18760,18760,18760,28
|
|
20250114,121100,624514270,18760,18750,18760,18750,43
|
|
20250114,121000,623707680,18750,18750,18750,18750,40
|
|
20250114,120900,622957680,18750,18750,18750,18750,35
|
|
20250114,120800,622301430,18750,18750,18750,18750,0
|
|
20250114,120700,622301430,18750,18760,18760,18750,52
|
|
20250114,120600,621326110,18750,18750,18750,18750,64
|
|
20250114,120500,620126110,18750,18750,18750,18750,4
|
|
20250114,120400,620051110,18750,18750,18750,18750,25
|
|
20250114,120300,619582360,18760,18760,18760,18760,0
|
|
20250114,120200,619582360,18760,18760,18760,18750,112
|
|
20250114,120100,617481290,18760,18760,18760,18760,0
|
|
20250114,120000,617481290,18760,18760,18760,18760,30
|
|
20250114,115900,616918490,18760,18760,18760,18760,24
|
|
20250114,115800,616468250,18760,18760,18760,18760,64
|
|
20250114,115700,615267610,18770,18770,18770,18770,1
|
|
20250114,115600,615248840,18760,18760,18760,18760,25
|
|
20250114,115500,614779840,18760,18760,18760,18760,143
|
|
20250114,115400,612097160,18760,18760,18760,18760,32
|
|
20250114,115300,611496840,18760,18770,18770,18760,25
|
|
20250114,115200,611027790,18770,18770,18770,18770,0
|
|
20250114,115100,611027790,18770,18780,18780,18770,40
|
|
20250114,115000,610276790,18770,18770,18770,18770,44
|
|
20250114,114900,609450910,18770,18760,18770,18760,35
|
|
20250114,114800,608794010,18760,18760,18760,18760,20
|
|
20250114,114700,608418810,18760,18760,18760,18760,79
|
|
20250114,114600,606936770,18760,18760,18760,18760,4
|
|
20250114,114500,606861730,18760,18760,18760,18760,25
|
|
20250114,114400,606392730,18770,18770,18770,18770,0
|
|
20250114,114300,606392730,18770,18760,18770,18760,86
|
|
20250114,114200,604779020,18760,18760,18760,18760,8
|
|
20250114,114100,604628940,18760,18760,18760,18760,5
|
|
20250114,114000,604535140,18760,18760,18760,18760,25
|
|
20250114,113900,604066140,18760,18760,18760,18760,71
|
|
20250114,113800,602734180,18760,18760,18760,18760,28
|
|
20250114,113700,602208900,18760,18760,18760,18760,20
|
|
20250114,113600,601833700,18780,18780,18780,18780,20
|
|
20250114,113500,601458100,18770,18760,18770,18760,104
|
|
20250114,113400,599506220,18770,18770,18770,18770,0
|
|
20250114,113300,599506220,18770,18770,18770,18770,5
|
|
20250114,113200,599412370,18760,18770,18770,18760,42
|
|
20250114,113100,598624230,18770,18750,18770,18750,67
|
|
20250114,113000,597366720,18750,18770,18770,18750,380
|
|
20250114,112900,590239570,18770,18780,18790,18770,59
|
|
20250114,112800,589131850,18780,18760,18780,18760,48
|
|
20250114,112700,588231030,18760,18760,18760,18760,20
|
|
20250114,112600,587855830,18790,18770,18790,18770,43
|
|
20250114,112500,587048080,18790,18790,18790,18790,9
|
|
20250114,112400,586878970,18790,18790,18790,18760,29
|
|
20250114,112300,586334660,18800,18790,18800,18790,61
|
|
20250114,112200,585187910,18760,18790,18800,18760,92
|
|
20250114,112100,583459120,18780,18770,18780,18770,95
|
|
20250114,112000,581675520,18770,18780,18780,18770,27
|
|
20250114,111900,581168720,18780,18780,18780,18780,0
|
|
20250114,111800,581168720,18780,18790,18790,18780,60
|
|
20250114,111700,580041520,18800,18800,18800,18800,0
|
|
20250114,111600,580041520,18800,18790,18800,18770,283
|
|
20250114,111500,574721870,18790,18770,18790,18770,21
|
|
20250114,111400,574327490,18760,18760,18760,18760,4
|
|
20250114,111300,574252450,18770,18770,18780,18770,68
|
|
20250114,111200,572975870,18760,18760,18760,18760,97
|
|
20250114,111100,571156150,18760,18760,18760,18760,5
|
|
20250114,111000,571062350,18760,18770,18790,18760,59
|
|
20250114,110900,569954680,18770,18760,18770,18760,216
|
|
20250114,110800,565900720,18760,18740,18760,18740,70
|
|
20250114,110700,564588270,18740,18740,18740,18740,214
|
|
20250114,110600,560577910,18740,18750,18750,18740,227
|
|
20250114,110500,556323870,18750,18750,18750,18740,408
|
|
20250114,110400,548674300,18750,18740,18750,18740,212
|
|
20250114,110300,544701300,18750,18750,18750,18740,245
|
|
20250114,110200,540107780,18750,18740,18750,18740,361
|
|
20250114,110100,533341460,18740,18750,18750,18740,250
|
|
20250114,110000,528654550,18750,18740,18750,18740,459
|
|
20250114,105900,520052690,18740,18740,18740,18730,993
|
|
20250114,105800,501447360,18740,18740,18750,18740,220
|
|
20250114,105700,497324360,18740,18750,18750,18740,447
|
|
20250114,105600,488945320,18760,18740,18760,18740,268
|
|
20250114,105500,483922260,18740,18760,18760,18740,192
|
|
20250114,105400,480320640,18750,18750,18760,18750,286
|
|
20250114,105300,474957800,18740,18740,18740,18740,931
|
|
20250114,105200,457510860,18740,18740,18750,18740,280
|
|
20250114,105100,452263540,18740,18740,18740,18740,244
|
|
20250114,105000,447690980,18750,18750,18760,18750,282
|
|
20250114,104900,442403210,18750,18770,18770,18750,119
|
|
20250114,104800,440170940,18770,18770,18770,18770,197
|
|
20250114,104700,436473250,18770,18770,18770,18770,258
|
|
20250114,104600,431630590,18760,18770,18770,18760,714
|
|
20250114,104500,418235680,18760,18760,18770,18740,389
|
|
20250114,104400,410937950,18760,18780,18790,18750,4752
|
|
20250114,104300,321792900,18780,18780,18790,18780,263
|
|
20250114,104200,316853480,18790,18800,18800,18790,141
|
|
20250114,104100,314203680,18810,18810,18810,18780,2392
|
|
20250114,104000,269238000,18820,18830,18840,18820,1349
|
|
20250114,103900,243849090,18840,18830,18850,18830,256
|
|
20250114,103800,239024780,18840,18850,18850,18840,195
|
|
20250114,103700,235349340,18850,18850,18850,18850,365
|
|
20250114,103600,228469090,18850,18850,18850,18850,100
|
|
20250114,103500,226584090,18850,18850,18870,18850,75
|
|
20250114,103400,225169870,18860,18850,18860,18850,87
|
|
20250114,103300,223529520,18850,18850,18850,18850,80
|
|
20250114,103200,222021520,18850,18860,18860,18850,45
|
|
20250114,103100,221172870,18850,18850,18860,18850,39
|
|
20250114,103000,220437710,18860,18860,18860,18850,25
|
|
20250114,102900,219966410,18850,18840,18870,18840,233
|
|
20250114,102800,215570010,18840,18830,18850,18830,168
|
|
20250114,102700,212405440,18820,18830,18830,18820,194
|
|
20250114,102600,208752630,18830,18840,18840,18830,116
|
|
20250114,102500,206568340,18830,18830,18830,18830,44
|
|
20250114,102400,205739820,18830,18830,18840,18830,22
|
|
20250114,102300,205325550,18830,18840,18840,18830,123
|
|
20250114,102200,203009360,18830,18830,18830,18830,57
|
|
20250114,102100,201936050,18830,18830,18830,18830,16
|
|
20250114,102000,201634770,18830,18830,18830,18830,18
|
|
20250114,101900,201295830,18820,18830,18840,18820,96
|
|
20250114,101800,199488370,18830,18820,18830,18820,62
|
|
20250114,101700,198321010,18820,18820,18830,18820,31
|
|
20250114,101600,197737560,18820,18830,18830,18820,6
|
|
20250114,101500,197624630,18830,18830,18830,18830,37
|
|
20250114,101400,196927920,18830,18840,18850,18830,41
|
|
20250114,101300,196155520,19080,18830,19080,18830,1511
|
|
20250114,101200,167534000,18820,18800,18820,18800,339
|
|
20250114,101100,161155050,18810,18810,18810,18800,28
|
|
20250114,101000,160628580,18810,18790,18810,18790,105
|
|
20250114,100900,158654700,18790,18790,18790,18790,60
|
|
20250114,100800,157527300,18790,18790,18790,18790,110
|
|
20250114,100700,155460400,18790,18790,18790,18790,212
|
|
20250114,100600,151476920,18790,18790,18790,18790,35
|
|
20250114,100500,150819270,18790,18790,18800,18790,183
|
|
20250114,100400,147380680,18790,18790,18790,18780,143
|
|
20250114,100300,144693920,18790,18790,18800,18790,30
|
|
20250114,100200,144130200,18790,18790,18790,18790,23
|
|
20250114,100100,143698030,18790,18790,18800,18790,10
|
|
20250114,100000,143510110,18790,18790,18800,18790,69
|
|
20250114,095900,142213500,18790,18800,18800,18790,193
|
|
20250114,095800,138585690,18810,18810,18810,18810,8
|
|
20250114,095700,138435210,18810,18810,18810,18810,201
|
|
20250114,095600,134654400,18810,18810,18810,18810,2
|
|
20250114,095500,134616780,18820,18820,18820,18820,0
|
|
20250114,095400,134616780,18820,18810,18820,18810,155
|
|
20250114,095300,131700230,18820,18820,18820,18820,128
|
|
20250114,095200,129291270,18820,18820,18820,18820,16
|
|
20250114,095100,128990150,18820,18820,18820,18820,8
|
|
20250114,095000,128839590,18840,18800,18840,18780,270
|
|
20250114,094900,123758700,18800,18780,18800,18780,105
|
|
20250114,094800,121785750,18780,18790,18790,18780,69
|
|
20250114,094700,120489900,18800,18800,18800,18800,0
|
|
20250114,094600,120489900,18800,18790,18800,18790,4
|
|
20250114,094500,120414720,18790,18790,18790,18790,68
|
|
20250114,094400,119137000,18790,18780,18790,18780,22
|
|
20250114,094300,118723730,18790,18790,18790,18790,0
|
|
20250114,094200,118723730,18790,18790,18790,18790,15
|
|
20250114,094100,118441880,18790,18780,18800,18780,117
|
|
20250114,094000,116242680,18780,18790,18800,18780,1072
|
|
20250114,093900,96104220,18800,18800,18800,18800,3
|
|
20250114,093800,96047820,18790,18790,18790,18780,126
|
|
20250114,093700,93680710,18790,18790,18790,18790,55
|
|
20250114,093600,92647260,18790,18790,18790,18780,55
|
|
20250114,093500,91613950,18790,18780,18790,18780,193
|
|
20250114,093400,87989330,18800,18790,18800,18780,145
|
|
20250114,093300,85264730,18800,18800,18800,18790,27
|
|
20250114,093200,84757270,18800,18800,18800,18800,41
|
|
20250114,093100,83986470,18810,18810,18810,18810,26
|
|
20250114,093000,83497410,18800,18810,18810,18800,493
|
|
20250114,092900,74225950,18810,18820,18820,18810,29
|
|
20250114,092800,73680410,18820,18810,18820,18810,13
|
|
20250114,092700,73435870,18810,18810,18810,18810,20
|
|
20250114,092600,73059670,18810,18810,18810,18810,55
|
|
20250114,092500,72025120,18820,18810,18830,18810,34
|
|
20250114,092400,71385200,18830,18820,18830,18820,31
|
|
20250114,092300,70801630,18810,18810,18810,18810,2
|
|
20250114,092200,70764010,18800,18800,18800,18780,192
|
|
20250114,092100,67155720,18790,18800,18800,18770,323
|
|
20250114,092000,61088010,18810,18840,18840,18810,369
|
|
20250114,091900,54140890,18840,18850,18850,18840,57
|
|
20250114,091800,53067000,18850,18850,18860,18840,118
|
|
20250114,091700,50843050,18850,18860,18860,18850,67
|
|
20250114,091600,49580080,18860,18850,18860,18850,23
|
|
20250114,091500,49146510,18850,18870,18870,18840,62
|
|
20250114,091400,47977710,18880,18860,18880,18850,165
|
|
20250114,091300,44866260,18880,18890,18890,18870,198
|
|
20250114,091200,41128110,18880,18920,18920,18880,114
|
|
20250114,091100,38973360,18920,18880,18920,18880,62
|
|
20250114,091000,37802400,18880,18880,18880,18860,55
|
|
20250114,090900,36764970,18860,18880,18890,18860,23
|
|
20250114,090800,36330910,18880,18890,18890,18870,26
|
|
20250114,090700,35840170,18890,18890,18890,18890,32
|
|
20250114,090600,35235690,18840,18840,18840,18840,0
|
|
20250114,090500,35235690,18840,18870,18950,18840,237
|
|
20250114,090400,30761830,18840,18840,18840,18840,41
|
|
20250114,090300,29989390,18840,18880,18880,18840,9
|
|
20250114,090200,29819790,18890,18890,18890,18890,1
|
|
20250114,090100,29800900,18840,18800,18840,18790,469
|
|
20250114,090000,20983820,18810,18890,18900,18810,1111
|