577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,183400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,183300,1351624800,18630,18630,18630,18630,0
|
|
20250115,183200,1351624800,18630,18630,18630,18630,0
|
|
20250115,183100,1351624800,18630,18630,18630,18630,0
|
|
20250115,183000,1351624800,18630,18630,18630,18630,0
|
|
20250115,182900,1351624800,18630,18630,18630,18630,0
|
|
20250115,182800,1351624800,18630,18630,18630,18630,0
|
|
20250115,182700,1351624800,18630,18630,18630,18630,0
|
|
20250115,182600,1351624800,18630,18630,18630,18630,0
|
|
20250115,182500,1351624800,18630,18630,18630,18630,0
|
|
20250115,182400,1351624800,18630,18630,18630,18630,0
|
|
20250115,182300,1351624800,18630,18630,18630,18630,0
|
|
20250115,182200,1351624800,18630,18630,18630,18630,0
|
|
20250115,182100,1351624800,18630,18630,18630,18630,0
|
|
20250115,182000,1351624800,18630,18630,18630,18630,0
|
|
20250115,181900,1351624800,18630,18630,18630,18630,0
|
|
20250115,181800,1351624800,18630,18630,18630,18630,0
|
|
20250115,181700,1351624800,18630,18630,18630,18630,0
|
|
20250115,181600,1351624800,18630,18630,18630,18630,0
|
|
20250115,181500,1351624800,18630,18630,18630,18630,0
|
|
20250115,181400,1351624800,18630,18630,18630,18630,0
|
|
20250115,181300,1351624800,18630,18630,18630,18630,0
|
|
20250115,181200,1351624800,18630,18630,18630,18630,0
|
|
20250115,181100,1351624800,18630,18630,18630,18630,0
|
|
20250115,181000,1351624800,18630,18630,18630,18630,0
|
|
20250115,180900,1351624800,18630,18630,18630,18630,0
|
|
20250115,180800,1351624800,18630,18630,18630,18630,0
|
|
20250115,180700,1351624800,18630,18630,18630,18630,0
|
|
20250115,180600,1351624800,18630,18630,18630,18630,0
|
|
20250115,180500,1351624800,18630,18630,18630,18630,0
|
|
20250115,180400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,180300,1351624800,18630,18630,18630,18630,0
|
|
20250115,180200,1351624800,18630,18630,18630,18630,0
|
|
20250115,180100,1351624800,18630,18630,18630,18630,0
|
|
20250115,180000,1351624800,18630,18630,18630,18630,0
|
|
20250115,175900,1351624800,18630,18630,18630,18630,0
|
|
20250115,175800,1351624800,18630,18630,18630,18630,0
|
|
20250115,175700,1351624800,18630,18630,18630,18630,0
|
|
20250115,175600,1351624800,18630,18630,18630,18630,0
|
|
20250115,175500,1351624800,18630,18630,18630,18630,0
|
|
20250115,175400,1351624800,18630,18630,18630,18630,0
|
|
20250115,175300,1351624800,18630,18630,18630,18630,0
|
|
20250115,175200,1351624800,18630,18630,18630,18630,0
|
|
20250115,175100,1351624800,18630,18630,18630,18630,0
|
|
20250115,175000,1351624800,18630,18630,18630,18630,0
|
|
20250115,174900,1351624800,18630,18630,18630,18630,0
|
|
20250115,174800,1351624800,18630,18630,18630,18630,0
|
|
20250115,174700,1351624800,18630,18630,18630,18630,0
|
|
20250115,174600,1351624800,18630,18630,18630,18630,0
|
|
20250115,174500,1351624800,18630,18630,18630,18630,0
|
|
20250115,174400,1351624800,18630,18630,18630,18630,0
|
|
20250115,174300,1351624800,18630,18630,18630,18630,0
|
|
20250115,174200,1351624800,18630,18630,18630,18630,0
|
|
20250115,174100,1351624800,18630,18630,18630,18630,0
|
|
20250115,174000,1351624800,18630,18630,18630,18630,0
|
|
20250115,173900,1351624800,18630,18630,18630,18630,0
|
|
20250115,173800,1351624800,18630,18630,18630,18630,0
|
|
20250115,173700,1351624800,18630,18630,18630,18630,0
|
|
20250115,173600,1351624800,18630,18630,18630,18630,0
|
|
20250115,173500,1351624800,18630,18630,18630,18630,0
|
|
20250115,173400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,173300,1351624800,18630,18630,18630,18630,0
|
|
20250115,173200,1351624800,18630,18630,18630,18630,0
|
|
20250115,173100,1351624800,18630,18630,18630,18630,0
|
|
20250115,173000,1351624800,18630,18630,18630,18630,0
|
|
20250115,172900,1351624800,18630,18630,18630,18630,0
|
|
20250115,172800,1351624800,18630,18630,18630,18630,0
|
|
20250115,172700,1351624800,18630,18630,18630,18630,0
|
|
20250115,172600,1351624800,18630,18630,18630,18630,0
|
|
20250115,172500,1351624800,18630,18630,18630,18630,0
|
|
20250115,172400,1351624800,18630,18630,18630,18630,0
|
|
20250115,172300,1351624800,18630,18630,18630,18630,0
|
|
20250115,172200,1351624800,18630,18630,18630,18630,0
|
|
20250115,172100,1351624800,18630,18630,18630,18630,0
|
|
20250115,172000,1351624800,18630,18630,18630,18630,0
|
|
20250115,171900,1351624800,18630,18630,18630,18630,0
|
|
20250115,171800,1351624800,18630,18630,18630,18630,0
|
|
20250115,171700,1351624800,18630,18630,18630,18630,0
|
|
20250115,171600,1351624800,18630,18630,18630,18630,0
|
|
20250115,171500,1351624800,18630,18630,18630,18630,0
|
|
20250115,171400,1351624800,18630,18630,18630,18630,0
|
|
20250115,171300,1351624800,18630,18630,18630,18630,0
|
|
20250115,171200,1351624800,18630,18630,18630,18630,0
|
|
20250115,171100,1351624800,18630,18630,18630,18630,0
|
|
20250115,171000,1351624800,18630,18630,18630,18630,0
|
|
20250115,170900,1351624800,18630,18630,18630,18630,0
|
|
20250115,170800,1351624800,18630,18630,18630,18630,0
|
|
20250115,170700,1351624800,18630,18630,18630,18630,0
|
|
20250115,170600,1351624800,18630,18630,18630,18630,0
|
|
20250115,170500,1351624800,18630,18630,18630,18630,0
|
|
20250115,170400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,170300,1351624800,18630,18630,18630,18630,0
|
|
20250115,170200,1351624800,18630,18630,18630,18630,0
|
|
20250115,170100,1351624800,18630,18630,18630,18630,0
|
|
20250115,170000,1351624800,18630,18630,18630,18630,0
|
|
20250115,165900,1351624800,18630,18630,18630,18630,0
|
|
20250115,165800,1351624800,18630,18630,18630,18630,0
|
|
20250115,165700,1351624800,18630,18630,18630,18630,0
|
|
20250115,165600,1351624800,18630,18630,18630,18630,0
|
|
20250115,165500,1351624800,18630,18630,18630,18630,0
|
|
20250115,165400,1351624800,18630,18630,18630,18630,0
|
|
20250115,165300,1351624800,18630,18630,18630,18630,0
|
|
20250115,165200,1351624800,18630,18630,18630,18630,0
|
|
20250115,165100,1351624800,18630,18630,18630,18630,0
|
|
20250115,165000,1351624800,18630,18630,18630,18630,0
|
|
20250115,164900,1351624800,18630,18630,18630,18630,0
|
|
20250115,164800,1351624800,18630,18630,18630,18630,0
|
|
20250115,164700,1351624800,18630,18630,18630,18630,0
|
|
20250115,164600,1351624800,18630,18630,18630,18630,0
|
|
20250115,164500,1351624800,18630,18630,18630,18630,0
|
|
20250115,164400,1351624800,18630,18630,18630,18630,0
|
|
20250115,164300,1351624800,18630,18630,18630,18630,0
|
|
20250115,164200,1351624800,18630,18630,18630,18630,0
|
|
20250115,164100,1351624800,18630,18630,18630,18630,0
|
|
20250115,164000,1351624800,18630,18630,18630,18630,0
|
|
20250115,163900,1351624800,18630,18630,18630,18630,0
|
|
20250115,163800,1351624800,18630,18630,18630,18630,0
|
|
20250115,163700,1351624800,18630,18630,18630,18630,0
|
|
20250115,163600,1351624800,18630,18630,18630,18630,0
|
|
20250115,163500,1351624800,18630,18630,18630,18630,0
|
|
20250115,163400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,163300,1351624800,18630,18630,18630,18630,0
|
|
20250115,163200,1351624800,18630,18630,18630,18630,0
|
|
20250115,163100,1351624800,18630,18630,18630,18630,0
|
|
20250115,163000,1351624800,18630,18630,18630,18630,0
|
|
20250115,162900,1351624800,18630,18630,18630,18630,0
|
|
20250115,162800,1351624800,18630,18630,18630,18630,0
|
|
20250115,162700,1351624800,18630,18630,18630,18630,0
|
|
20250115,162600,1351624800,18630,18630,18630,18630,0
|
|
20250115,162500,1351624800,18630,18630,18630,18630,0
|
|
20250115,162400,1351624800,18630,18630,18630,18630,0
|
|
20250115,162300,1351624800,18630,18630,18630,18630,0
|
|
20250115,162200,1351624800,18630,18630,18630,18630,0
|
|
20250115,162100,1351624800,18630,18630,18630,18630,0
|
|
20250115,162000,1351624800,18630,18630,18630,18630,0
|
|
20250115,161900,1351624800,18630,18630,18630,18630,0
|
|
20250115,161800,1351624800,18630,18630,18630,18630,0
|
|
20250115,161700,1351624800,18630,18630,18630,18630,0
|
|
20250115,161600,1351624800,18630,18630,18630,18630,0
|
|
20250115,161500,1351624800,18630,18630,18630,18630,0
|
|
20250115,161400,1351624800,18630,18630,18630,18630,0
|
|
20250115,161300,1351624800,18630,18630,18630,18630,0
|
|
20250115,161200,1351624800,18630,18630,18630,18630,0
|
|
20250115,161100,1351624800,18630,18630,18630,18630,0
|
|
20250115,161000,1351624800,18630,18630,18630,18630,0
|
|
20250115,160900,1351624800,18630,18630,18630,18630,0
|
|
20250115,160800,1351624800,18630,18630,18630,18630,0
|
|
20250115,160700,1351624800,18630,18630,18630,18630,0
|
|
20250115,160600,1351624800,18630,18630,18630,18630,0
|
|
20250115,160500,1351624800,18630,18630,18630,18630,0
|
|
20250115,160400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,160300,1351624800,18630,18630,18630,18630,0
|
|
20250115,160200,1351624800,18630,18630,18630,18630,0
|
|
20250115,160100,1351624800,18630,18630,18630,18630,0
|
|
20250115,160000,1351624800,18630,18630,18630,18630,0
|
|
20250115,155900,1351624800,18630,18630,18630,18630,0
|
|
20250115,155800,1351624800,18630,18630,18630,18630,0
|
|
20250115,155700,1351624800,18630,18630,18630,18630,0
|
|
20250115,155600,1351624800,18630,18630,18630,18630,0
|
|
20250115,155500,1351624800,18630,18630,18630,18630,0
|
|
20250115,155400,1351624800,18630,18630,18630,18630,0
|
|
20250115,155300,1351624800,18630,18630,18630,18630,0
|
|
20250115,155200,1351624800,18630,18630,18630,18630,0
|
|
20250115,155100,1351624800,18630,18630,18630,18630,0
|
|
20250115,155000,1351624800,18630,18630,18630,18630,0
|
|
20250115,154900,1351624800,18630,18630,18630,18630,0
|
|
20250115,154800,1351624800,18630,18630,18630,18630,0
|
|
20250115,154700,1351624800,18630,18630,18630,18630,0
|
|
20250115,154600,1351624800,18630,18630,18630,18630,0
|
|
20250115,154500,1351624800,18630,18630,18630,18630,0
|
|
20250115,154400,1351624800,18630,18630,18630,18630,0
|
|
20250115,154300,1351624800,18630,18630,18630,18630,0
|
|
20250115,154200,1351624800,18630,18630,18630,18630,0
|
|
20250115,154100,1351624800,18630,18630,18630,18630,0
|
|
20250115,154000,1351624800,18630,18630,18630,18630,0
|
|
20250115,153900,1351624800,18630,18630,18630,18630,0
|
|
20250115,153800,1351624800,18630,18630,18630,18630,0
|
|
20250115,153700,1351624800,18630,18630,18630,18630,0
|
|
20250115,153600,1351624800,18630,18630,18630,18630,0
|
|
20250115,153500,1351624800,18630,18630,18630,18630,0
|
|
20250115,153400,1351624800,18630,18630,18630,18630,1189
|
|
20250115,153300,1351624800,18630,18630,18630,18630,0
|
|
20250115,153200,1351624800,18630,18630,18630,18630,0
|
|
20250115,153100,1351624800,18630,18630,18630,18630,0
|
|
20250115,153000,1351624800,18630,18630,18630,18630,1189
|
|
20250115,152900,1329473730,18750,18750,18750,18750,0
|
|
20250115,152800,1329473730,18750,18750,18750,18750,0
|
|
20250115,152700,1329473730,18750,18750,18750,18750,0
|
|
20250115,152600,1329473730,18750,18750,18750,18750,0
|
|
20250115,152500,1329473730,18750,18750,18750,18750,0
|
|
20250115,152400,1329473730,18750,18750,18750,18750,0
|
|
20250115,152300,1329473730,18750,18750,18750,18750,0
|
|
20250115,152200,1329473730,18750,18750,18750,18750,0
|
|
20250115,152100,1329473730,18750,18750,18750,18750,0
|
|
20250115,152000,1329473730,18750,18750,18750,18750,0
|
|
20250115,151900,1329473730,18750,18700,18750,18700,242
|
|
20250115,151800,1324948090,18700,18680,18700,18680,21
|
|
20250115,151700,1324555600,18710,18680,18710,18680,116
|
|
20250115,151600,1322385270,18770,18780,18780,18680,203
|
|
20250115,151500,1318573850,18780,18720,18780,18690,487
|
|
20250115,151400,1309456130,18720,18770,18770,18720,186
|
|
20250115,151300,1305966900,18770,18760,18770,18720,201
|
|
20250115,151200,1302196330,18770,18670,18780,18670,247
|
|
20250115,151100,1297566690,18660,18660,18660,18640,336
|
|
20250115,151000,1291301410,18650,18650,18650,18650,26
|
|
20250115,150900,1290816510,18650,18650,18650,18650,26
|
|
20250115,150800,1290331610,18660,18660,18660,18650,126
|
|
20250115,150700,1287980910,18660,18660,18670,18660,95
|
|
20250115,150600,1286208160,18660,18710,18710,18660,57
|
|
20250115,150500,1285143680,18660,18660,18670,18660,76
|
|
20250115,150400,1283725420,18660,18670,18670,18660,94
|
|
20250115,150300,1281970620,18660,18660,18760,18660,13
|
|
20250115,150200,1281727440,18660,18670,18670,18660,28
|
|
20250115,150100,1281204820,18670,18730,18730,18670,351
|
|
20250115,150000,1274638900,18730,18810,18810,18730,359
|
|
20250115,145900,1267904060,18800,18750,18800,18740,293
|
|
20250115,145800,1262405500,18740,18800,18800,18740,280
|
|
20250115,145700,1257147470,18750,18800,18800,18730,538
|
|
20250115,145600,1247034100,18730,18780,18800,18730,506
|
|
20250115,145500,1237528090,18790,18740,18790,18720,336
|
|
20250115,145400,1231219650,18740,18790,18790,18720,396
|
|
20250115,145300,1223794820,18790,18790,18790,18750,353
|
|
20250115,145200,1217163010,18800,18810,18810,18730,277
|
|
20250115,145100,1211954100,18800,18730,18800,18730,277
|
|
20250115,145000,1206746990,18790,18800,18800,18730,377
|
|
20250115,144900,1199662590,18730,18790,18790,18720,278
|
|
20250115,144800,1194439430,18790,18790,18790,18710,278
|
|
20250115,144700,1189216410,18790,18770,18790,18710,459
|
|
20250115,144600,1180594040,18800,18730,18800,18690,643
|
|
20250115,144500,1168536100,18730,18800,18810,18730,463
|
|
20250115,144400,1159842450,18740,18800,18800,18740,596
|
|
20250115,144300,1148657210,18740,18750,18800,18740,394
|
|
20250115,144200,1141253590,18780,18740,18790,18740,277
|
|
20250115,144100,1136050010,18790,18740,18790,18740,348
|
|
20250115,144000,1129514790,18790,18790,18790,18740,376
|
|
20250115,143900,1122451450,18790,18780,18790,18740,277
|
|
20250115,143800,1117247920,18780,18740,18800,18740,277
|
|
20250115,143700,1112043440,18790,18790,18800,18750,981
|
|
20250115,143600,1093612110,18790,18750,18800,18750,1648
|
|
20250115,143500,1062661620,18750,18700,18760,18700,1290
|
|
20250115,143400,1038488340,18700,18690,18700,18650,279
|
|
20250115,143300,1033272980,18690,18640,18720,18640,319
|
|
20250115,143200,1027305210,18640,18660,18720,18640,487
|
|
20250115,143100,1018203230,18670,18570,18670,18550,888
|
|
20250115,143000,1001683890,18550,18540,18570,18540,335
|
|
20250115,142900,995466400,18530,18540,18540,18530,572
|
|
20250115,142800,984864860,18540,18540,18540,18540,21
|
|
20250115,142700,984475520,18540,18540,18540,18540,20
|
|
20250115,142600,984104720,18540,18530,18540,18530,185
|
|
20250115,142500,980675360,18530,18540,18540,18530,26
|
|
20250115,142400,980193530,18530,18540,18540,18530,356
|
|
20250115,142300,973593400,18540,18540,18550,18540,29
|
|
20250115,142200,973055720,18540,18540,18540,18540,118
|
|
20250115,142100,970868000,18540,18540,18540,18540,8
|
|
20250115,142000,970719680,18560,18550,18560,18550,157
|
|
20250115,141900,967807030,18550,18550,18550,18550,113
|
|
20250115,141800,965710880,18550,18570,18570,18550,143
|
|
20250115,141700,963056080,18580,18580,18580,18580,26
|
|
20250115,141600,962573000,18570,18570,18570,18570,1
|
|
20250115,141500,962554430,18570,18570,18570,18570,49
|
|
20250115,141400,961644500,18570,18570,18570,18570,1
|
|
20250115,141300,961625930,18580,18580,18580,18580,41
|
|
20250115,141200,960864150,18570,18570,18570,18570,66
|
|
20250115,141100,959638530,18570,18550,18570,18550,95
|
|
20250115,141000,957874590,18540,18540,18540,18540,45
|
|
20250115,140900,957040290,18570,18570,18570,18570,50
|
|
20250115,140800,956111790,18580,18580,18580,18580,0
|
|
20250115,140700,956111790,18580,18580,18590,18580,86
|
|
20250115,140600,954513390,18570,18530,18570,18530,1090
|
|
20250115,140500,934295540,18530,18530,18530,18530,45
|
|
20250115,140400,933461690,18530,18530,18530,18530,78
|
|
20250115,140300,932016350,18540,18530,18540,18530,150
|
|
20250115,140200,929236040,18530,18530,18530,18530,55
|
|
20250115,140100,928216890,18530,18540,18540,18530,448
|
|
20250115,140000,919914060,18540,18560,18560,18540,2015
|
|
20250115,135900,882541200,18550,18560,18560,18550,41
|
|
20250115,135800,881780450,18560,18550,18560,18550,113
|
|
20250115,135700,879683730,18550,18560,18560,18550,19
|
|
20250115,135600,879331260,18550,18560,18560,18550,64
|
|
20250115,135500,878144040,18560,18550,18560,18550,33
|
|
20250115,135400,877531880,18550,18560,18560,18550,3148
|
|
20250115,135300,819136220,18550,18550,18550,18550,35
|
|
20250115,135200,818486970,18550,18550,18550,18550,22
|
|
20250115,135100,818078870,18550,18550,18560,18550,97
|
|
20250115,135000,816279500,18550,18550,18560,18550,46
|
|
20250115,134900,815426000,18550,18550,18550,18550,106
|
|
20250115,134800,813459700,18560,18560,18560,18560,3
|
|
20250115,134700,813404020,18560,18560,18560,18550,94
|
|
20250115,134600,811659610,18560,18560,18560,18550,46
|
|
20250115,134500,810805860,18560,18560,18560,18560,2
|
|
20250115,134400,810768740,18550,18550,18550,18550,47
|
|
20250115,134300,809896890,18570,18570,18570,18570,0
|
|
20250115,134200,809896890,18570,18560,18570,18560,17
|
|
20250115,134100,809581350,18560,18560,18560,18560,101
|
|
20250115,134000,807706790,18560,18570,18570,18560,24
|
|
20250115,133900,807261300,18560,18570,18570,18560,17
|
|
20250115,133800,806945760,18560,18560,18560,18560,67
|
|
20250115,133700,805702240,18570,18570,18570,18570,41
|
|
20250115,133600,804940870,18570,18580,18580,18570,98
|
|
20250115,133500,803120990,18570,18570,18570,18570,58
|
|
20250115,133400,802043930,18580,18580,18580,18580,0
|
|
20250115,133300,802043930,18580,18580,18580,18580,4
|
|
20250115,133200,801969610,18570,18570,18570,18560,51
|
|
20250115,133100,801022620,18570,18570,18570,18570,25
|
|
20250115,133000,800558370,18570,18560,18570,18560,57
|
|
20250115,132900,799500120,18560,18560,18560,18560,3
|
|
20250115,132800,799444440,18570,18580,18580,18570,112
|
|
20250115,132700,797363800,18570,18570,18570,18570,97
|
|
20250115,132600,795562510,18560,18560,18560,18560,69
|
|
20250115,132500,794281870,18560,18560,18560,18560,122
|
|
20250115,132400,792017550,18560,18560,18560,18560,2
|
|
20250115,132300,791980430,18560,18580,18580,18560,18
|
|
20250115,132200,791646330,18580,18580,18580,18580,0
|
|
20250115,132100,791646330,18580,18580,18580,18580,3
|
|
20250115,132000,791590590,18570,18560,18570,18560,165
|
|
20250115,131900,788526760,18560,18560,18560,18560,28
|
|
20250115,131800,788007080,18570,18570,18570,18570,36
|
|
20250115,131700,787338560,18570,18570,18570,18570,0
|
|
20250115,131600,787338560,18570,18560,18570,18560,158
|
|
20250115,131500,784404830,18570,18570,18570,18570,2
|
|
20250115,131400,784367690,18560,18560,18560,18560,26
|
|
20250115,131300,783885130,18560,18550,18560,18550,222
|
|
20250115,131200,779766540,18540,18540,18550,18540,57
|
|
20250115,131100,778709740,18540,18540,18540,18540,45
|
|
20250115,131000,777875440,18540,18550,18550,18540,34
|
|
20250115,130900,777245050,18550,18550,18550,18540,243
|
|
20250115,130800,772738990,18550,18550,18550,18550,0
|
|
20250115,130700,772738990,18550,18550,18550,18550,7
|
|
20250115,130600,772609140,18550,18540,18550,18540,180
|
|
20250115,130500,769270290,18540,18550,18550,18540,55
|
|
20250115,130400,768250580,18540,18550,18550,18540,186
|
|
20250115,130300,764802130,18550,18550,18550,18550,2
|
|
20250115,130200,764765030,18540,18550,18550,18540,104
|
|
20250115,130100,762836020,18560,18560,18560,18560,3
|
|
20250115,130000,762780340,18570,18570,18570,18570,2
|
|
20250115,125900,762743200,18560,18560,18560,18560,74
|
|
20250115,125800,761369760,18550,18550,18550,18540,105
|
|
20250115,125700,759422090,18560,18560,18560,18560,12
|
|
20250115,125600,759199370,18560,18550,18560,18550,31
|
|
20250115,125500,758624220,18550,18550,18550,18540,179
|
|
20250115,125400,755304610,18550,18570,18570,18550,20
|
|
20250115,125300,754933550,18560,18560,18560,18560,86
|
|
20250115,125200,753337390,18570,18560,18570,18560,141
|
|
20250115,125100,750719580,18570,18550,18570,18550,81
|
|
20250115,125000,749216350,18550,18550,18550,18550,43
|
|
20250115,124900,748418700,18540,18540,18540,18540,20
|
|
20250115,124800,748047900,18540,18540,18550,18540,603
|
|
20250115,124700,736863370,18540,18540,18540,18540,60
|
|
20250115,124600,735750970,18550,18550,18550,18550,24
|
|
20250115,124500,735305770,18550,18540,18560,18540,16
|
|
20250115,124400,735008960,18540,18550,18550,18540,94
|
|
20250115,124300,733265490,18550,18550,18550,18550,41
|
|
20250115,124200,732504940,18550,18550,18550,18550,9
|
|
20250115,124100,732337990,18550,18550,18550,18540,120
|
|
20250115,124000,730112180,18550,18550,18550,18550,7
|
|
20250115,123900,729982330,18550,18550,18550,18550,4
|
|
20250115,123800,729908130,18550,18550,18550,18550,8
|
|
20250115,123700,729759730,18570,18570,18570,18570,0
|
|
20250115,123600,729759730,18570,18570,18570,18570,2
|
|
20250115,123500,729722590,18570,18540,18570,18540,389
|
|
20250115,123400,722502990,18540,18540,18540,18540,126
|
|
20250115,123300,720166950,18540,18540,18540,18530,66
|
|
20250115,123200,718943730,18540,18540,18540,18530,86
|
|
20250115,123100,717349710,18530,18540,18540,18530,122
|
|
20250115,123000,715088940,18530,18540,18550,18530,472
|
|
20250115,122900,706338860,18540,18540,18540,18540,12
|
|
20250115,122800,706116380,18550,18540,18550,18540,23
|
|
20250115,122700,705689940,18540,18550,18550,18540,97
|
|
20250115,122600,703891470,18540,18550,18550,18540,19
|
|
20250115,122500,703539150,18540,18550,18550,18540,103
|
|
20250115,122400,701629520,18550,18540,18550,18540,70
|
|
20250115,122300,700331690,18540,18540,18550,18540,80
|
|
20250115,122200,698848430,18550,18540,18550,18540,21
|
|
20250115,122100,698459040,18550,18540,18550,18540,33
|
|
20250115,122000,697847190,18540,18540,18550,18540,146
|
|
20250115,121900,695140300,18550,18550,18550,18550,2
|
|
20250115,121800,695103200,18550,18550,18550,18550,10
|
|
20250115,121700,694917700,18560,18550,18560,18550,37
|
|
20250115,121600,694231320,18540,18560,18560,18540,865
|
|
20250115,121500,678188850,18550,18550,18560,18550,29
|
|
20250115,121400,677650870,18550,18560,18560,18550,153
|
|
20250115,121300,674811390,18560,18560,18560,18560,166
|
|
20250115,121200,671730430,18560,18570,18570,18560,117
|
|
20250115,121100,669557880,18570,18570,18570,18570,24
|
|
20250115,121000,669112200,18570,18560,18570,18560,37
|
|
20250115,120900,668425360,18570,18560,18570,18560,114
|
|
20250115,120800,666309170,18560,18560,18570,18560,35
|
|
20250115,120700,665659540,18560,18560,18560,18560,18
|
|
20250115,120600,665325460,18560,18560,18570,18560,59
|
|
20250115,120500,664230400,18560,18560,18570,18560,75
|
|
20250115,120400,662838100,18560,18560,18560,18560,95
|
|
20250115,120300,661074900,18570,18560,18570,18560,27
|
|
20250115,120200,660573760,18560,18560,18560,18550,113
|
|
20250115,120100,658476720,18560,18560,18560,18560,52
|
|
20250115,120000,657511600,18550,18560,18560,18550,78
|
|
20250115,115900,656064040,18560,18560,18560,18550,40
|
|
20250115,115800,655321790,18560,18570,18570,18560,69
|
|
20250115,115700,654040850,18570,18560,18570,18560,59
|
|
20250115,115600,652945790,18560,18560,18560,18560,73
|
|
20250115,115500,651590910,18560,18560,18560,18560,38
|
|
20250115,115400,650885630,18560,18570,18570,18560,15
|
|
20250115,115300,650607210,18570,18560,18570,18560,39
|
|
20250115,115200,649883300,18570,18580,18580,18570,3
|
|
20250115,115100,649827580,18580,18570,18580,18570,3
|
|
20250115,115000,649771850,18570,18570,18570,18570,48
|
|
20250115,114900,648880490,18580,18570,18580,18570,45
|
|
20250115,114800,648044640,18590,18590,18590,18590,102
|
|
20250115,114700,646148460,18590,18580,18590,18580,100
|
|
20250115,114600,644289760,18570,18560,18570,18560,91
|
|
20250115,114500,642599980,18570,18570,18570,18560,69
|
|
20250115,114400,641319260,18560,18560,18570,18560,30
|
|
20250115,114300,640762430,18560,18570,18570,18560,15
|
|
20250115,114200,640484020,18570,18570,18570,18560,236
|
|
20250115,114100,636103710,18570,18580,18580,18570,388
|
|
20250115,114000,628898440,18580,18590,18590,18580,219
|
|
20250115,113900,624829320,18590,18580,18590,18580,139
|
|
20250115,113800,622246460,18580,18590,18590,18580,175
|
|
20250115,113700,618994950,18590,18580,18590,18580,30
|
|
20250115,113600,618437380,18580,18580,18590,18580,65
|
|
20250115,113500,617229610,18580,18580,18580,18580,57
|
|
20250115,113400,616170550,18580,18590,18590,18580,38
|
|
20250115,113300,615464310,18590,18590,18590,18590,16
|
|
20250115,113200,615166870,18580,18580,18580,18580,11
|
|
20250115,113100,614962490,18580,18590,18590,18580,82
|
|
20250115,113000,613438380,18600,18600,18600,18600,10
|
|
20250115,112900,613252380,18600,18600,18600,18600,164
|
|
20250115,112800,610201980,18620,18600,18620,18600,350
|
|
20250115,112700,603687280,18600,18590,18600,18590,283
|
|
20250115,112600,598424040,18590,18580,18590,18580,52
|
|
20250115,112500,597457370,18580,18580,18580,18580,43
|
|
20250115,112400,596658430,18580,18570,18580,18570,83
|
|
20250115,112300,595116440,18580,18580,18580,18580,8
|
|
20250115,112200,594967800,18580,18570,18580,18570,312
|
|
20250115,112100,589170940,18580,18570,18580,18570,83
|
|
20250115,112000,587629420,18570,18570,18580,18570,263
|
|
20250115,111900,582745500,18570,18570,18580,18570,66
|
|
20250115,111800,581519730,18580,18580,18580,18570,123
|
|
20250115,111700,579235560,18580,18590,18590,18580,1722
|
|
20250115,111600,547226440,18590,18600,18600,18590,2647
|
|
20250115,111500,497995390,18610,18630,18630,18610,4620
|
|
20250115,111400,411963200,18630,18630,18630,18630,38
|
|
20250115,111300,411255260,18640,18650,18650,18640,246
|
|
20250115,111200,406669810,18650,18640,18650,18640,14
|
|
20250115,111100,406408830,18650,18650,18650,18640,83
|
|
20250115,111000,404860990,18640,18650,18650,18640,91
|
|
20250115,110900,403164740,18650,18640,18650,18640,57
|
|
20250115,110800,402101970,18640,18640,18640,18640,768
|
|
20250115,110700,387786450,18640,18640,18650,18640,88
|
|
20250115,110600,386146070,18650,18640,18650,18640,45
|
|
20250115,110500,385307250,18640,18640,18640,18640,43
|
|
20250115,110400,384505730,18640,18640,18640,18640,9
|
|
20250115,110300,384337970,18650,18650,18650,18640,31
|
|
20250115,110200,383759960,18650,18640,18650,18640,70
|
|
20250115,110100,382454630,18650,18640,18650,18640,37
|
|
20250115,110000,381764900,18640,18640,18650,18640,66
|
|
20250115,105900,380534650,18640,18640,18650,18640,47
|
|
20250115,105800,379658530,18640,18650,18650,18640,32
|
|
20250115,105700,379062040,18650,18640,18650,18640,242
|
|
20250115,105600,374551150,18640,18640,18650,18640,51
|
|
20250115,105500,373600500,18640,18630,18640,18630,124
|
|
20250115,105400,371289250,18630,18630,18630,18630,69
|
|
20250115,105300,370003780,18630,18640,18640,18630,82
|
|
20250115,105200,368475770,18630,18630,18630,18630,62
|
|
20250115,105100,367320710,18640,18630,18640,18630,35
|
|
20250115,105000,366668450,18640,18640,18640,18630,114
|
|
20250115,104900,364544420,18630,18630,18630,18630,71
|
|
20250115,104800,363221690,18640,18640,18640,18630,54
|
|
20250115,104700,362215460,18630,18640,18640,18630,284
|
|
20250115,104600,356921830,18640,18640,18650,18640,68
|
|
20250115,104500,355654300,18640,18650,18650,18640,36
|
|
20250115,104400,354983120,18650,18650,18660,18650,24
|
|
20250115,104300,354535500,18650,18640,18650,18640,11
|
|
20250115,104200,354330380,18640,18660,18660,18630,80
|
|
20250115,104100,352839570,18630,18630,18650,18630,206
|
|
20250115,104000,348998770,18630,18630,18640,18630,39
|
|
20250115,103900,348272100,18630,18630,18640,18630,70
|
|
20250115,103800,346967990,18640,18640,18640,18630,262
|
|
20250115,103700,342084510,18650,18640,18650,18640,14
|
|
20250115,103600,341823520,18640,18640,18650,18640,15
|
|
20250115,103500,341543910,18640,18640,18640,18640,88
|
|
20250115,103400,339903590,18650,18640,18650,18640,33
|
|
20250115,103300,339288370,18640,18640,18640,18640,30
|
|
20250115,103200,338729170,18640,18640,18650,18640,75
|
|
20250115,103100,337331150,18640,18640,18640,18630,68
|
|
20250115,103000,336063640,18640,18630,18640,18630,62
|
|
20250115,102900,334908230,18630,18630,18640,18630,23
|
|
20250115,102800,334479730,18630,18630,18640,18630,70
|
|
20250115,102700,333175620,18630,18630,18640,18630,152
|
|
20250115,102600,330343840,18630,18630,18630,18620,137
|
|
20250115,102500,327791550,18630,18640,18640,18630,187
|
|
20250115,102400,324306740,18650,18640,18650,18640,36
|
|
20250115,102300,323635660,18640,18620,18640,18620,42
|
|
20250115,102200,322853070,18630,18630,18630,18620,83
|
|
20250115,102100,321306790,18620,18620,18630,18620,143
|
|
20250115,102000,318643410,18630,18620,18630,18620,63
|
|
20250115,101900,317470310,18620,18620,18620,18620,139
|
|
20250115,101800,314882130,18620,18660,18660,18620,3664
|
|
20250115,101700,246555430,18660,18670,18670,18660,125
|
|
20250115,101600,244221800,18670,18680,18680,18670,31
|
|
20250115,101500,243642980,18670,18670,18670,18660,71
|
|
20250115,101400,242317420,18660,18680,18680,18660,523
|
|
20250115,101300,232554680,18670,18680,18680,18670,695
|
|
20250115,101200,219576430,18680,18680,18680,18680,35
|
|
20250115,101100,218922630,18680,18690,18690,18680,45
|
|
20250115,101000,218082020,18690,18690,18690,18690,35
|
|
20250115,100900,217427870,18680,18680,18680,18680,33
|
|
20250115,100800,216811430,18680,18690,18690,18680,67
|
|
20250115,100700,215559490,18680,18690,18690,18680,67
|
|
20250115,100600,214307920,18690,18690,18690,18690,2
|
|
20250115,100500,214270540,18690,18680,18690,18680,82
|
|
20250115,100400,212738350,18680,18690,18690,18680,44
|
|
20250115,100300,211916330,18680,18700,18700,18680,59
|
|
20250115,100200,210813730,18700,18700,18700,18700,10
|
|
20250115,100100,210626730,18700,18700,18700,18690,56
|
|
20250115,100000,209579670,18690,18690,18690,18680,544
|
|
20250115,095900,199416560,18680,18690,18690,18680,44
|
|
20250115,095800,198594590,18680,18680,18680,18680,87
|
|
20250115,095700,196969430,18700,18690,18700,18690,131
|
|
20250115,095600,194521030,18690,18700,18700,18690,5
|
|
20250115,095500,194427570,18700,18680,18700,18680,357
|
|
20250115,095400,187753490,18680,18680,18690,18670,174
|
|
20250115,095300,184503160,18680,18690,18690,18680,312
|
|
20250115,095200,178672610,18700,18700,18700,18690,31
|
|
20250115,095100,178093200,18690,18690,18690,18690,13
|
|
20250115,095000,177850230,18690,18700,18700,18690,300
|
|
20250115,094900,172240320,18690,18700,18700,18690,42
|
|
20250115,094800,171455240,18690,18690,18690,18690,14
|
|
20250115,094700,171193580,18700,18700,18700,18690,106
|
|
20250115,094600,169211790,18700,18700,18700,18690,135
|
|
20250115,094500,166687840,18710,18700,18710,18700,91
|
|
20250115,094400,164986130,18700,18690,18700,18690,68
|
|
20250115,094300,163714720,18700,18690,18700,18690,77
|
|
20250115,094200,162275230,18700,18690,18700,18690,377
|
|
20250115,094100,155226340,18700,18690,18700,18690,279
|
|
20250115,094000,150011350,18700,18690,18700,18690,53
|
|
20250115,093900,149020630,18690,18700,18700,18690,47
|
|
20250115,093800,148142070,18700,18720,18720,18700,925
|
|
20250115,093700,130841180,18720,18710,18720,18710,443
|
|
20250115,093600,122550110,18710,18710,18710,18710,89
|
|
20250115,093500,120884920,18710,18710,18720,18710,100
|
|
20250115,093400,119013910,18710,18710,18710,18700,71
|
|
20250115,093300,117685630,18700,18710,18710,18700,128
|
|
20250115,093200,115291180,18710,18720,18720,18710,264
|
|
20250115,093100,110351530,18720,18770,18770,18710,1336
|
|
20250115,093000,85318650,18760,18750,18770,18750,67
|
|
20250115,092900,84061800,18760,18750,18760,18750,252
|
|
20250115,092800,79336720,18760,18760,18760,18750,112
|
|
20250115,092700,77235930,18760,18790,18790,18750,1300
|
|
20250115,092600,52828320,18790,18800,18810,18790,6
|
|
20250115,092500,52715540,18790,18820,18820,18790,571
|
|
20250115,092400,41979420,18820,18830,18830,18810,28
|
|
20250115,092300,41452430,18820,18820,18820,18820,23
|
|
20250115,092200,41019570,18820,18830,18830,18820,15
|
|
20250115,092100,40737260,18830,18830,18830,18830,5
|
|
20250115,092000,40643110,18820,18820,18820,18820,32
|
|
20250115,091900,40040870,18830,18820,18830,18820,72
|
|
20250115,091800,38685120,18820,18830,18830,18820,100
|
|
20250115,091700,36802160,18840,18860,18860,18840,440
|
|
20250115,091600,28510070,18860,18860,18860,18860,14
|
|
20250115,091500,28246030,18860,18860,18860,18860,1
|
|
20250115,091400,28227170,18850,18890,18900,18850,94
|
|
20250115,091300,26451950,18900,18900,18900,18900,10
|
|
20250115,091200,26262950,18890,18860,18890,18850,321
|
|
20250115,091100,20205510,18860,18860,18860,18860,40
|
|
20250115,091000,19451110,18860,18860,18860,18860,20
|
|
20250115,090900,19073910,18850,18870,18870,18850,31
|
|
20250115,090800,18489400,18860,18860,18860,18860,3
|
|
20250115,090700,18432820,18870,18870,18870,18870,297
|
|
20250115,090600,12828430,18870,18860,18870,18850,179
|
|
20250115,090500,9453070,18850,18850,18850,18850,3
|
|
20250115,090400,9396520,18880,18860,18880,18850,304
|
|
20250115,090300,3661910,18870,18870,18870,18870,51
|
|
20250115,090200,2699540,18850,18850,18850,18850,4
|
|
20250115,090100,2624140,18880,18850,18880,18850,22
|
|
20250115,090000,2209290,18850,18890,18890,18840,107
|