577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,183400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,183300,1680822520,18640,18640,18640,18640,0
|
|
20250116,183200,1680822520,18640,18640,18640,18640,0
|
|
20250116,183100,1680822520,18640,18640,18640,18640,0
|
|
20250116,183000,1680822520,18640,18640,18640,18640,0
|
|
20250116,182900,1680822520,18640,18640,18640,18640,0
|
|
20250116,182800,1680822520,18640,18640,18640,18640,0
|
|
20250116,182700,1680822520,18640,18640,18640,18640,0
|
|
20250116,182600,1680822520,18640,18640,18640,18640,0
|
|
20250116,182500,1680822520,18640,18640,18640,18640,0
|
|
20250116,182400,1680822520,18640,18640,18640,18640,0
|
|
20250116,182300,1680822520,18640,18640,18640,18640,0
|
|
20250116,182200,1680822520,18640,18640,18640,18640,0
|
|
20250116,182100,1680822520,18640,18640,18640,18640,0
|
|
20250116,182000,1680822520,18640,18640,18640,18640,0
|
|
20250116,181900,1680822520,18640,18640,18640,18640,0
|
|
20250116,181800,1680822520,18640,18640,18640,18640,0
|
|
20250116,181700,1680822520,18640,18640,18640,18640,0
|
|
20250116,181600,1680822520,18640,18640,18640,18640,0
|
|
20250116,181500,1680822520,18640,18640,18640,18640,0
|
|
20250116,181400,1680822520,18640,18640,18640,18640,0
|
|
20250116,181300,1680822520,18640,18640,18640,18640,0
|
|
20250116,181200,1680822520,18640,18640,18640,18640,0
|
|
20250116,181100,1680822520,18640,18640,18640,18640,0
|
|
20250116,181000,1680822520,18640,18640,18640,18640,0
|
|
20250116,180900,1680822520,18640,18640,18640,18640,0
|
|
20250116,180800,1680822520,18640,18640,18640,18640,0
|
|
20250116,180700,1680822520,18640,18640,18640,18640,0
|
|
20250116,180600,1680822520,18640,18640,18640,18640,0
|
|
20250116,180500,1680822520,18640,18640,18640,18640,0
|
|
20250116,180400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,180300,1680822520,18640,18640,18640,18640,0
|
|
20250116,180200,1680822520,18640,18640,18640,18640,0
|
|
20250116,180100,1680822520,18640,18640,18640,18640,0
|
|
20250116,180000,1680822520,18640,18640,18640,18640,0
|
|
20250116,175900,1680822520,18640,18640,18640,18640,0
|
|
20250116,175800,1680822520,18640,18640,18640,18640,0
|
|
20250116,175700,1680822520,18640,18640,18640,18640,0
|
|
20250116,175600,1680822520,18640,18640,18640,18640,0
|
|
20250116,175500,1680822520,18640,18640,18640,18640,0
|
|
20250116,175400,1680822520,18640,18640,18640,18640,0
|
|
20250116,175300,1680822520,18640,18640,18640,18640,0
|
|
20250116,175200,1680822520,18640,18640,18640,18640,0
|
|
20250116,175100,1680822520,18640,18640,18640,18640,0
|
|
20250116,175000,1680822520,18640,18640,18640,18640,0
|
|
20250116,174900,1680822520,18640,18640,18640,18640,0
|
|
20250116,174800,1680822520,18640,18640,18640,18640,0
|
|
20250116,174700,1680822520,18640,18640,18640,18640,0
|
|
20250116,174600,1680822520,18640,18640,18640,18640,0
|
|
20250116,174500,1680822520,18640,18640,18640,18640,0
|
|
20250116,174400,1680822520,18640,18640,18640,18640,0
|
|
20250116,174300,1680822520,18640,18640,18640,18640,0
|
|
20250116,174200,1680822520,18640,18640,18640,18640,0
|
|
20250116,174100,1680822520,18640,18640,18640,18640,0
|
|
20250116,174000,1680822520,18640,18640,18640,18640,0
|
|
20250116,173900,1680822520,18640,18640,18640,18640,0
|
|
20250116,173800,1680822520,18640,18640,18640,18640,0
|
|
20250116,173700,1680822520,18640,18640,18640,18640,0
|
|
20250116,173600,1680822520,18640,18640,18640,18640,0
|
|
20250116,173500,1680822520,18640,18640,18640,18640,0
|
|
20250116,173400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,173300,1680822520,18640,18640,18640,18640,0
|
|
20250116,173200,1680822520,18640,18640,18640,18640,0
|
|
20250116,173100,1680822520,18640,18640,18640,18640,0
|
|
20250116,173000,1680822520,18640,18640,18640,18640,0
|
|
20250116,172900,1680822520,18640,18640,18640,18640,0
|
|
20250116,172800,1680822520,18640,18640,18640,18640,0
|
|
20250116,172700,1680822520,18640,18640,18640,18640,0
|
|
20250116,172600,1680822520,18640,18640,18640,18640,0
|
|
20250116,172500,1680822520,18640,18640,18640,18640,0
|
|
20250116,172400,1680822520,18640,18640,18640,18640,0
|
|
20250116,172300,1680822520,18640,18640,18640,18640,0
|
|
20250116,172200,1680822520,18640,18640,18640,18640,0
|
|
20250116,172100,1680822520,18640,18640,18640,18640,0
|
|
20250116,172000,1680822520,18640,18640,18640,18640,0
|
|
20250116,171900,1680822520,18640,18640,18640,18640,0
|
|
20250116,171800,1680822520,18640,18640,18640,18640,0
|
|
20250116,171700,1680822520,18640,18640,18640,18640,0
|
|
20250116,171600,1680822520,18640,18640,18640,18640,0
|
|
20250116,171500,1680822520,18640,18640,18640,18640,0
|
|
20250116,171400,1680822520,18640,18640,18640,18640,0
|
|
20250116,171300,1680822520,18640,18640,18640,18640,0
|
|
20250116,171200,1680822520,18640,18640,18640,18640,0
|
|
20250116,171100,1680822520,18640,18640,18640,18640,0
|
|
20250116,171000,1680822520,18640,18640,18640,18640,0
|
|
20250116,170900,1680822520,18640,18640,18640,18640,0
|
|
20250116,170800,1680822520,18640,18640,18640,18640,0
|
|
20250116,170700,1680822520,18640,18640,18640,18640,0
|
|
20250116,170600,1680822520,18640,18640,18640,18640,0
|
|
20250116,170500,1680822520,18640,18640,18640,18640,0
|
|
20250116,170400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,170300,1680822520,18640,18640,18640,18640,0
|
|
20250116,170200,1680822520,18640,18640,18640,18640,0
|
|
20250116,170100,1680822520,18640,18640,18640,18640,0
|
|
20250116,170000,1680822520,18640,18640,18640,18640,0
|
|
20250116,165900,1680822520,18640,18640,18640,18640,0
|
|
20250116,165800,1680822520,18640,18640,18640,18640,0
|
|
20250116,165700,1680822520,18640,18640,18640,18640,0
|
|
20250116,165600,1680822520,18640,18640,18640,18640,0
|
|
20250116,165500,1680822520,18640,18640,18640,18640,0
|
|
20250116,165400,1680822520,18640,18640,18640,18640,0
|
|
20250116,165300,1680822520,18640,18640,18640,18640,0
|
|
20250116,165200,1680822520,18640,18640,18640,18640,0
|
|
20250116,165100,1680822520,18640,18640,18640,18640,0
|
|
20250116,165000,1680822520,18640,18640,18640,18640,0
|
|
20250116,164900,1680822520,18640,18640,18640,18640,0
|
|
20250116,164800,1680822520,18640,18640,18640,18640,0
|
|
20250116,164700,1680822520,18640,18640,18640,18640,0
|
|
20250116,164600,1680822520,18640,18640,18640,18640,0
|
|
20250116,164500,1680822520,18640,18640,18640,18640,0
|
|
20250116,164400,1680822520,18640,18640,18640,18640,0
|
|
20250116,164300,1680822520,18640,18640,18640,18640,0
|
|
20250116,164200,1680822520,18640,18640,18640,18640,0
|
|
20250116,164100,1680822520,18640,18640,18640,18640,0
|
|
20250116,164000,1680822520,18640,18640,18640,18640,0
|
|
20250116,163900,1680822520,18640,18640,18640,18640,0
|
|
20250116,163800,1680822520,18640,18640,18640,18640,0
|
|
20250116,163700,1680822520,18640,18640,18640,18640,0
|
|
20250116,163600,1680822520,18640,18640,18640,18640,0
|
|
20250116,163500,1680822520,18640,18640,18640,18640,0
|
|
20250116,163400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,163300,1680822520,18640,18640,18640,18640,0
|
|
20250116,163200,1680822520,18640,18640,18640,18640,0
|
|
20250116,163100,1680822520,18640,18640,18640,18640,0
|
|
20250116,163000,1680822520,18640,18640,18640,18640,0
|
|
20250116,162900,1680822520,18640,18640,18640,18640,0
|
|
20250116,162800,1680822520,18640,18640,18640,18640,0
|
|
20250116,162700,1680822520,18640,18640,18640,18640,0
|
|
20250116,162600,1680822520,18640,18640,18640,18640,0
|
|
20250116,162500,1680822520,18640,18640,18640,18640,0
|
|
20250116,162400,1680822520,18640,18640,18640,18640,0
|
|
20250116,162300,1680822520,18640,18640,18640,18640,0
|
|
20250116,162200,1680822520,18640,18640,18640,18640,0
|
|
20250116,162100,1680822520,18640,18640,18640,18640,0
|
|
20250116,162000,1680822520,18640,18640,18640,18640,0
|
|
20250116,161900,1680822520,18640,18640,18640,18640,0
|
|
20250116,161800,1680822520,18640,18640,18640,18640,0
|
|
20250116,161700,1680822520,18640,18640,18640,18640,0
|
|
20250116,161600,1680822520,18640,18640,18640,18640,0
|
|
20250116,161500,1680822520,18640,18640,18640,18640,0
|
|
20250116,161400,1680822520,18640,18640,18640,18640,0
|
|
20250116,161300,1680822520,18640,18640,18640,18640,0
|
|
20250116,161200,1680822520,18640,18640,18640,18640,0
|
|
20250116,161100,1680822520,18640,18640,18640,18640,0
|
|
20250116,161000,1680822520,18640,18640,18640,18640,0
|
|
20250116,160900,1680822520,18640,18640,18640,18640,0
|
|
20250116,160800,1680822520,18640,18640,18640,18640,0
|
|
20250116,160700,1680822520,18640,18640,18640,18640,0
|
|
20250116,160600,1680822520,18640,18640,18640,18640,0
|
|
20250116,160500,1680822520,18640,18640,18640,18640,0
|
|
20250116,160400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,160300,1680822520,18640,18640,18640,18640,0
|
|
20250116,160200,1680822520,18640,18640,18640,18640,0
|
|
20250116,160100,1680822520,18640,18640,18640,18640,0
|
|
20250116,160000,1680822520,18640,18640,18640,18640,0
|
|
20250116,155900,1680822520,18640,18640,18640,18640,0
|
|
20250116,155800,1680822520,18640,18640,18640,18640,0
|
|
20250116,155700,1680822520,18640,18640,18640,18640,0
|
|
20250116,155600,1680822520,18640,18640,18640,18640,0
|
|
20250116,155500,1680822520,18640,18640,18640,18640,0
|
|
20250116,155400,1680822520,18640,18640,18640,18640,0
|
|
20250116,155300,1680822520,18640,18640,18640,18640,0
|
|
20250116,155200,1680822520,18640,18640,18640,18640,0
|
|
20250116,155100,1680822520,18640,18640,18640,18640,0
|
|
20250116,155000,1680822520,18640,18640,18640,18640,0
|
|
20250116,154900,1680822520,18640,18640,18640,18640,0
|
|
20250116,154800,1680822520,18640,18640,18640,18640,0
|
|
20250116,154700,1680822520,18640,18640,18640,18640,0
|
|
20250116,154600,1680822520,18640,18640,18640,18640,0
|
|
20250116,154500,1680822520,18640,18640,18640,18640,0
|
|
20250116,154400,1680822520,18640,18640,18640,18640,0
|
|
20250116,154300,1680822520,18640,18640,18640,18640,0
|
|
20250116,154200,1680822520,18640,18640,18640,18640,0
|
|
20250116,154100,1680822520,18640,18640,18640,18640,0
|
|
20250116,154000,1680822520,18640,18640,18640,18640,0
|
|
20250116,153900,1680822520,18640,18640,18640,18640,0
|
|
20250116,153800,1680822520,18640,18640,18640,18640,0
|
|
20250116,153700,1680822520,18640,18640,18640,18640,0
|
|
20250116,153600,1680822520,18640,18640,18640,18640,0
|
|
20250116,153500,1680822520,18640,18640,18640,18640,0
|
|
20250116,153400,1680822520,18640,18640,18640,18640,1902
|
|
20250116,153300,1680822520,18640,18640,18640,18640,0
|
|
20250116,153200,1680822520,18640,18640,18640,18640,0
|
|
20250116,153100,1680822520,18640,18640,18640,18640,0
|
|
20250116,153000,1680822520,18640,18640,18640,18640,1902
|
|
20250116,152900,1645369240,18650,18650,18650,18650,0
|
|
20250116,152800,1645369240,18650,18650,18650,18650,0
|
|
20250116,152700,1645369240,18650,18650,18650,18650,0
|
|
20250116,152600,1645369240,18650,18650,18650,18650,0
|
|
20250116,152500,1645369240,18650,18650,18650,18650,0
|
|
20250116,152400,1645369240,18650,18650,18650,18650,0
|
|
20250116,152300,1645369240,18650,18650,18650,18650,0
|
|
20250116,152200,1645369240,18650,18650,18650,18650,0
|
|
20250116,152100,1645369240,18650,18650,18650,18650,0
|
|
20250116,152000,1645369240,18650,18650,18650,18650,0
|
|
20250116,151900,1645369240,18650,18660,18660,18640,233
|
|
20250116,151800,1641023670,18640,18630,18640,18620,89
|
|
20250116,151700,1639365030,18630,18620,18640,18620,104
|
|
20250116,151600,1637427600,18630,18630,18660,18630,37
|
|
20250116,151500,1636737730,18600,18670,18670,18590,131
|
|
20250116,151400,1634294680,18680,18580,18690,18580,1420
|
|
20250116,151300,1607805010,18580,18580,18630,18560,176
|
|
20250116,151200,1604532270,18570,18570,18570,18570,19
|
|
20250116,151100,1604179440,18570,18590,18590,18570,51
|
|
20250116,151000,1603231920,18590,18590,18600,18590,61
|
|
20250116,150900,1602097880,18590,18560,18590,18560,33
|
|
20250116,150800,1601484860,18560,18560,18560,18560,37
|
|
20250116,150700,1600798140,18570,18550,18600,18550,110
|
|
20250116,150600,1598754150,18550,18570,18590,18550,598
|
|
20250116,150500,1587653660,18570,18570,18570,18560,32
|
|
20250116,150400,1587059700,18560,18570,18570,18560,54
|
|
20250116,150300,1586057080,18560,18580,18580,18560,56
|
|
20250116,150200,1585017090,18570,18550,18570,18550,561
|
|
20250116,150100,1574604770,18550,18560,18560,18550,43
|
|
20250116,150000,1573806840,18560,18550,18570,18550,76
|
|
20250116,145900,1572396510,18560,18570,18570,18550,58
|
|
20250116,145800,1571320360,18570,18560,18570,18560,409
|
|
20250116,145700,1563729210,18570,18560,18570,18560,5
|
|
20250116,145600,1563636400,18570,18560,18590,18550,47
|
|
20250116,145500,1562763930,18550,18560,18580,18550,159
|
|
20250116,145400,1559811610,18560,18560,18560,18550,28
|
|
20250116,145300,1559292010,18550,18540,18560,18540,117
|
|
20250116,145200,1557121200,18550,18560,18560,18550,75
|
|
20250116,145100,1555729940,18530,18530,18570,18530,209
|
|
20250116,145000,1551852980,18540,18540,18550,18540,115
|
|
20250116,144900,1549720870,18540,18550,18560,18540,64
|
|
20250116,144800,1548533420,18550,18540,18550,18540,140
|
|
20250116,144700,1545937400,18540,18540,18550,18540,103
|
|
20250116,144600,1544027750,18540,18540,18540,18540,7
|
|
20250116,144500,1543897970,18540,18540,18550,18540,119
|
|
20250116,144400,1541691690,18540,18540,18540,18540,103
|
|
20250116,144300,1539782070,18530,18530,18540,18530,43
|
|
20250116,144200,1538984920,18530,18530,18550,18530,140
|
|
20250116,144100,1536389870,18530,18530,18540,18530,85
|
|
20250116,144000,1534814600,18530,18530,18530,18530,564
|
|
20250116,143900,1524363680,18530,18530,18540,18530,141
|
|
20250116,143800,1521750940,18530,18540,18540,18530,210
|
|
20250116,143700,1517858640,18530,18530,18540,18530,87
|
|
20250116,143600,1516246400,18530,18530,18540,18530,116
|
|
20250116,143500,1514096820,18530,18540,18540,18530,14
|
|
20250116,143400,1513837340,18540,18540,18540,18530,89
|
|
20250116,143300,1512188140,18540,18540,18540,18530,284
|
|
20250116,143200,1506923420,18540,18550,18550,18540,229
|
|
20250116,143100,1502677500,18550,18540,18550,18540,34
|
|
20250116,143000,1502047060,18550,18550,18550,18540,101
|
|
20250116,142900,1500174150,18550,18550,18560,18550,89
|
|
20250116,142800,1498523180,18550,18540,18550,18540,126
|
|
20250116,142700,1496187000,18540,18550,18560,18540,91
|
|
20250116,142600,1494499430,18550,18570,18570,18540,258
|
|
20250116,142500,1489710830,18570,18570,18570,18570,111
|
|
20250116,142400,1487649560,18570,18550,18570,18540,195
|
|
20250116,142300,1484031190,18540,18540,18550,18540,85
|
|
20250116,142200,1482455180,18550,18540,18550,18540,125
|
|
20250116,142100,1480136490,18540,18540,18540,18530,161
|
|
20250116,142000,1477152120,18530,18540,18540,18530,55
|
|
20250116,141900,1476132610,18540,18540,18540,18530,123
|
|
20250116,141800,1473852330,18540,18530,18540,18530,188
|
|
20250116,141700,1470367700,18540,18540,18550,18530,146
|
|
20250116,141600,1467661470,18530,18540,18540,18530,51
|
|
20250116,141500,1466716010,18540,18540,18540,18530,172
|
|
20250116,141400,1463528270,18530,18540,18550,18530,369
|
|
20250116,141300,1456689860,18540,18540,18550,18530,174
|
|
20250116,141200,1453464230,18540,18540,18540,18540,75
|
|
20250116,141100,1452073730,18550,18540,18550,18540,122
|
|
20250116,141000,1449811790,18540,18540,18540,18540,78
|
|
20250116,140900,1448365670,18540,18540,18550,18540,173
|
|
20250116,140800,1445158170,18550,18550,18550,18540,108
|
|
20250116,140700,1443154810,18540,18560,18570,18540,1271
|
|
20250116,140600,1419579450,18560,18560,18570,18560,152
|
|
20250116,140500,1416758180,18560,18560,18570,18560,73
|
|
20250116,140400,1415403290,18570,18560,18570,18560,102
|
|
20250116,140300,1413510030,18560,18560,18570,18560,168
|
|
20250116,140200,1410391930,18560,18560,18560,18560,250
|
|
20250116,140100,1405751930,18560,18570,18570,18560,503
|
|
20250116,140000,1396416230,18570,18560,18570,18560,113
|
|
20250116,135900,1394318880,18570,18580,18580,18560,154
|
|
20250116,135800,1391459810,18570,18570,18580,18560,444
|
|
20250116,135700,1383214800,18570,18590,18600,18570,110
|
|
20250116,135600,1381170620,18590,18590,18590,18590,75
|
|
20250116,135500,1379776370,18600,18590,18600,18570,194
|
|
20250116,135400,1376171510,18580,18580,18590,18570,238
|
|
20250116,135300,1371749480,18580,18580,18590,18570,132
|
|
20250116,135200,1369297410,18580,18580,18590,18570,88
|
|
20250116,135100,1367662370,18580,18570,18590,18570,193
|
|
20250116,135000,1364077380,18580,18580,18590,18570,110
|
|
20250116,134900,1362033820,18590,18600,18600,18570,106
|
|
20250116,134800,1360064270,18600,18580,18610,18570,212
|
|
20250116,134700,1356124540,18590,18580,18590,18570,200
|
|
20250116,134600,1352408880,18580,18590,18590,18570,56
|
|
20250116,134500,1351368270,18580,18600,18610,18580,185
|
|
20250116,134400,1347927320,18600,18610,18610,18600,111
|
|
20250116,134300,1345861640,18610,18600,18610,18600,181
|
|
20250116,134200,1342494610,18600,18580,18640,18580,189
|
|
20250116,134100,1338979370,18580,18560,18580,18560,351
|
|
20250116,134000,1332461260,18580,18570,18580,18560,102
|
|
20250116,133900,1330566540,18570,18570,18580,18560,224
|
|
20250116,133800,1326407840,18560,18580,18580,18560,4680
|
|
20250116,133700,1239500150,18570,18580,18590,18570,161
|
|
20250116,133600,1236509320,18590,18580,18590,18580,184
|
|
20250116,133500,1233090570,18590,18580,18590,18580,104
|
|
20250116,133400,1231158240,18580,18580,18590,18580,71
|
|
20250116,133300,1229838990,18590,18590,18590,18580,109
|
|
20250116,133200,1227813710,18580,18590,18590,18580,311
|
|
20250116,133100,1222033660,18590,18590,18600,18590,128
|
|
20250116,133000,1219654030,18590,18600,18610,18590,204
|
|
20250116,132900,1215861270,18600,18610,18610,18600,176
|
|
20250116,132800,1212587610,18610,18620,18620,18600,182
|
|
20250116,132700,1209201140,18620,18610,18620,18600,63
|
|
20250116,132600,1208028970,18610,18610,18630,18600,150
|
|
20250116,132500,1205237500,18610,18610,18630,18610,110
|
|
20250116,132400,1203189440,18620,18630,18630,18610,248
|
|
20250116,132300,1198572800,18630,18630,18630,18610,36
|
|
20250116,132200,1197902440,18630,18630,18630,18610,163
|
|
20250116,132100,1194867320,18630,18630,18630,18600,149
|
|
20250116,132000,1192094200,18630,18640,18640,18610,145
|
|
20250116,131900,1189393810,18640,18620,18640,18610,68
|
|
20250116,131800,1188127030,18600,18620,18640,18600,134
|
|
20250116,131700,1185632610,18620,18610,18630,18600,176
|
|
20250116,131600,1182356160,18620,18610,18630,18610,137
|
|
20250116,131500,1179806040,18610,18600,18620,18600,42
|
|
20250116,131400,1179024740,18600,18620,18630,18590,151
|
|
20250116,131300,1176214880,18620,18620,18630,18600,155
|
|
20250116,131200,1173329090,18600,18630,18630,18590,96
|
|
20250116,131100,1171543330,18620,18580,18620,18580,225
|
|
20250116,131000,1167357490,18610,18620,18650,18580,146
|
|
20250116,130900,1164639820,18610,18610,18610,18610,37
|
|
20250116,130800,1163951250,18660,18610,18680,18580,417
|
|
20250116,130700,1156176430,18610,18590,18610,18590,84
|
|
20250116,130600,1154613830,18610,18620,18620,18580,219
|
|
20250116,130500,1150539380,18620,18610,18620,18610,133
|
|
20250116,130400,1148063600,18610,18600,18610,18580,662
|
|
20250116,130300,1135760860,18600,18600,18600,18580,184
|
|
20250116,130200,1132340990,18600,18590,18600,18580,268
|
|
20250116,130100,1127360030,18590,18580,18590,18570,84
|
|
20250116,130000,1125799850,18580,18580,18590,18570,270
|
|
20250116,125900,1120784890,18570,18570,18580,18570,118
|
|
20250116,125800,1118593560,18580,18580,18580,18570,128
|
|
20250116,125700,1116216480,18570,18570,18580,18560,109
|
|
20250116,125600,1114192780,18570,18570,18580,18560,140
|
|
20250116,125500,1111593480,18570,18560,18580,18560,223
|
|
20250116,125400,1107453410,18560,18580,18580,18560,2867
|
|
20250116,125300,1054229820,18580,18580,18580,18570,55
|
|
20250116,125200,1053208140,18570,18570,18580,18570,169
|
|
20250116,125100,1050069580,18580,18590,18590,18570,220
|
|
20250116,125000,1045983210,18580,18590,18590,18570,149
|
|
20250116,124900,1043215070,18580,18590,18590,18580,262
|
|
20250116,124800,1038346680,18590,18610,18610,18580,1743
|
|
20250116,124700,1005947960,18600,18610,18610,18600,121
|
|
20250116,124600,1003697300,18610,18610,18610,18600,131
|
|
20250116,124500,1001259420,18620,18610,18620,18610,105
|
|
20250116,124400,999305280,18620,18620,18620,18610,159
|
|
20250116,124300,996346180,18620,18620,18620,18610,88
|
|
20250116,124200,994708400,18620,18610,18630,18610,206
|
|
20250116,124100,990874440,18620,18610,18620,18610,69
|
|
20250116,124000,989590220,18620,18620,18630,18610,203
|
|
20250116,123900,985811820,18620,18620,18640,18620,123
|
|
20250116,123800,983520480,18630,18630,18640,18620,79
|
|
20250116,123700,982049260,18620,18630,18630,18620,191
|
|
20250116,123600,978491960,18630,18630,18640,18620,122
|
|
20250116,123500,976220060,18630,18630,18630,18620,418
|
|
20250116,123400,968433460,18630,18630,18630,18620,40
|
|
20250116,123300,967688570,18620,18620,18650,18610,290
|
|
20250116,123200,962288130,18610,18630,18650,18610,5
|
|
20250116,123100,962194980,18630,18650,18650,18600,185
|
|
20250116,123000,958748450,18650,18670,18670,18640,141
|
|
20250116,122900,956118610,18690,18610,18690,18600,327
|
|
20250116,122800,950025010,18600,18610,18620,18600,159
|
|
20250116,122700,947065860,18620,18630,18640,18600,180
|
|
20250116,122600,943714590,18640,18640,18640,18610,68
|
|
20250116,122500,942448190,18640,18650,18660,18610,255
|
|
20250116,122400,937698430,18620,18680,18690,18610,110
|
|
20250116,122300,935647200,18610,18650,18690,18610,128
|
|
20250116,122200,933261540,18650,18630,18650,18590,210
|
|
20250116,122100,929350620,18590,18600,18600,18590,117
|
|
20250116,122000,927174810,18700,18610,18700,18590,390
|
|
20250116,121900,919904120,18620,18580,18620,18570,398
|
|
20250116,121800,912501330,18590,18590,18600,18570,115
|
|
20250116,121700,910364800,18580,18580,18600,18580,388
|
|
20250116,121600,903153300,18570,18580,18580,18570,85
|
|
20250116,121500,901574730,18580,18560,18580,18560,205
|
|
20250116,121400,897768310,18560,18560,18560,18550,111
|
|
20250116,121300,895708980,18550,18560,18570,18550,141
|
|
20250116,121200,893092550,18560,18560,18570,18550,142
|
|
20250116,121100,890458120,18560,18540,18560,18540,213
|
|
20250116,121000,886507340,18550,18550,18550,18540,92
|
|
20250116,120900,884801590,18530,18540,18550,18530,208
|
|
20250116,120800,880944640,18550,18540,18550,18530,147
|
|
20250116,120700,878219630,18540,18540,18540,18530,131
|
|
20250116,120600,875791580,18540,18540,18540,18520,291
|
|
20250116,120500,870398650,18540,18530,18550,18530,285
|
|
20250116,120400,865117190,18530,18530,18550,18530,958
|
|
20250116,120300,847365270,18530,18550,18550,18530,294
|
|
20250116,120200,841915110,18550,18540,18560,18540,65
|
|
20250116,120100,840709330,18560,18550,18560,18530,210
|
|
20250116,120000,836814080,18550,18550,18560,18540,1036
|
|
20250116,115900,817596310,18540,18540,18550,18540,138
|
|
20250116,115800,815037780,18540,18540,18540,18530,159
|
|
20250116,115700,812090740,18540,18530,18540,18530,235
|
|
20250116,115600,807735850,18530,18540,18540,18530,64
|
|
20250116,115500,806549480,18540,18520,18540,18520,190
|
|
20250116,115400,803029320,18520,18530,18530,18520,139
|
|
20250116,115300,800455000,18530,18530,18540,18520,1214
|
|
20250116,115200,777960440,18530,18540,18540,18530,38
|
|
20250116,115100,777256230,18540,18550,18550,18540,187
|
|
20250116,115000,773789190,18550,18560,18560,18550,28
|
|
20250116,114900,773269660,18530,18540,18550,18530,190
|
|
20250116,114800,769747620,18540,18540,18550,18530,174
|
|
20250116,114700,766522370,18540,18540,18540,18540,210
|
|
20250116,114600,762628970,18540,18540,18540,18540,140
|
|
20250116,114500,760033370,18540,18540,18550,18540,134
|
|
20250116,114400,757548640,18540,18550,18550,18540,107
|
|
20250116,114300,755563920,18550,18550,18560,18540,182
|
|
20250116,114200,752188050,18550,18560,18560,18550,161
|
|
20250116,114100,749200280,18560,18550,18570,18550,274
|
|
20250116,114000,744115020,18540,18550,18560,18540,107
|
|
20250116,113900,742130840,18540,18550,18570,18540,192
|
|
20250116,113800,738569120,18550,18560,18570,18550,93
|
|
20250116,113700,736843780,18560,18560,18560,18550,98
|
|
20250116,113600,735025640,18570,18570,18580,18550,187
|
|
20250116,113500,731554300,18570,18570,18570,18570,185
|
|
20250116,113400,728118850,18570,18570,18580,18570,86
|
|
20250116,113300,726521820,18570,18570,18580,18570,62
|
|
20250116,113200,725370460,18570,18580,18580,18550,226
|
|
20250116,113100,721175330,18590,18590,18600,18590,156
|
|
20250116,113000,718275280,18590,18590,18600,18590,129
|
|
20250116,112900,715877040,18590,18600,18600,18590,178
|
|
20250116,112800,712567180,18590,18590,18600,18590,200
|
|
20250116,112700,708849170,18590,18590,18600,18590,147
|
|
20250116,112600,706116360,18590,18590,18600,18590,180
|
|
20250116,112500,702770150,18590,18590,18600,18590,111
|
|
20250116,112400,700706650,18590,18600,18600,18590,320
|
|
20250116,112300,694757690,18590,18600,18600,18590,101
|
|
20250116,112200,692880020,18600,18600,18610,18590,90
|
|
20250116,112100,691206520,18610,18610,18610,18600,129
|
|
20250116,112000,688806980,18600,18610,18610,18600,205
|
|
20250116,111900,684992420,18620,18610,18620,18600,102
|
|
20250116,111800,683094240,18620,18630,18630,18610,118
|
|
20250116,111700,680897840,18620,18600,18630,18600,388
|
|
20250116,111600,673672950,18600,18620,18620,18590,169
|
|
20250116,111500,670529130,18630,18640,18640,18600,62
|
|
20250116,111400,669375080,18620,18610,18650,18600,692
|
|
20250116,111300,656478020,18610,18610,18620,18610,131
|
|
20250116,111200,654039870,18610,18620,18620,18590,176
|
|
20250116,111100,650764770,18630,18610,18630,18610,88
|
|
20250116,111000,649125470,18640,18590,18640,18590,350
|
|
20250116,110900,642610520,18600,18590,18600,18570,170
|
|
20250116,110800,639450820,18590,18570,18590,18540,278
|
|
20250116,110700,634286660,18570,18590,18590,18570,157
|
|
20250116,110600,631370690,18570,18590,18600,18570,394
|
|
20250116,110500,624046230,18600,18570,18600,18570,151
|
|
20250116,110400,621238730,18570,18580,18590,18570,138
|
|
20250116,110300,618674700,18580,18570,18580,18570,179
|
|
20250116,110200,615349640,18570,18570,18570,18570,169
|
|
20250116,110100,612211310,18570,18580,18590,18570,123
|
|
20250116,110000,609926070,18580,18550,18580,18540,227
|
|
20250116,105900,605711750,18550,18540,18560,18540,68
|
|
20250116,105800,604450170,18540,18530,18560,18530,262
|
|
20250116,105700,599592500,18530,18540,18540,18530,119
|
|
20250116,105600,597386590,18530,18540,18550,18530,124
|
|
20250116,105500,595088010,18530,18520,18530,18520,154
|
|
20250116,105400,592234550,18530,18530,18540,18520,484
|
|
20250116,105300,583266670,18530,18540,18540,18520,108
|
|
20250116,105200,581265700,18540,18530,18540,18530,152
|
|
20250116,105100,578448550,18530,18520,18530,18520,204
|
|
20250116,105000,574669410,18530,18530,18540,18520,169
|
|
20250116,104900,571538030,18530,18510,18530,18510,565
|
|
20250116,104800,561075000,18510,18520,18520,18510,272
|
|
20250116,104700,556039250,18520,18520,18530,18520,204
|
|
20250116,104600,552261150,18520,18530,18530,18520,189
|
|
20250116,104500,548759840,18520,18530,18530,18520,88
|
|
20250116,104400,547129220,18530,18520,18540,18520,118
|
|
20250116,104300,544943340,18520,18520,18540,18520,238
|
|
20250116,104200,540535130,18520,18530,18540,18520,1287
|
|
20250116,104100,516691720,18530,18540,18540,18530,56
|
|
20250116,104000,515653860,18530,18520,18540,18520,257
|
|
20250116,103900,510892670,18520,18520,18530,18520,272
|
|
20250116,103800,505855210,18530,18520,18530,18520,298
|
|
20250116,103700,500336140,18520,18520,18540,18520,92
|
|
20250116,103600,498631400,18520,18530,18530,18520,373
|
|
20250116,103500,491720060,18530,18550,18560,18530,1058
|
|
20250116,103400,472096190,18550,18560,18570,18550,804
|
|
20250116,103300,457174160,18560,18560,18580,18560,476
|
|
20250116,103200,448338560,18560,18580,18580,18560,101
|
|
20250116,103100,446463490,18560,18570,18580,18560,205
|
|
20250116,103000,442656920,18570,18570,18580,18560,392
|
|
20250116,102900,435378230,18580,18610,18610,18560,2121
|
|
20250116,102800,395961040,18600,18600,18620,18580,265
|
|
20250116,102700,391034600,18590,18600,18660,18590,490
|
|
20250116,102600,381908050,18600,18600,18610,18600,62
|
|
20250116,102500,380754780,18600,18600,18610,18600,123
|
|
20250116,102400,378466970,18610,18600,18610,18600,144
|
|
20250116,102300,375788470,18600,18610,18620,18600,363
|
|
20250116,102200,369034100,18610,18610,18620,18590,76
|
|
20250116,102100,367620000,18610,18600,18620,18590,96
|
|
20250116,102000,365834190,18600,18600,18610,18600,74
|
|
20250116,101900,364457680,18590,18610,18610,18590,932
|
|
20250116,101800,347122440,18610,18610,18610,18610,103
|
|
20250116,101700,345205610,18610,18610,18620,18610,60
|
|
20250116,101600,344088950,18620,18620,18620,18620,20
|
|
20250116,101500,343716550,18620,18610,18620,18610,222
|
|
20250116,101400,339584820,18610,18610,18620,18610,65
|
|
20250116,101300,338375140,18620,18610,18620,18610,35
|
|
20250116,101200,337723750,18610,18610,18620,18600,95
|
|
20250116,101100,335955830,18610,18610,18620,18610,238
|
|
20250116,101000,331526420,18610,18610,18620,18610,102
|
|
20250116,100900,329628000,18620,18620,18620,18620,49
|
|
20250116,100800,328715620,18620,18620,18630,18610,58
|
|
20250116,100700,327635550,18610,18630,18640,18610,1500
|
|
20250116,100600,299696990,18630,18630,18640,18630,477
|
|
20250116,100500,290808270,18630,18630,18630,18620,351
|
|
20250116,100400,284269250,18630,18630,18640,18630,39
|
|
20250116,100300,283542630,18630,18640,18650,18630,113
|
|
20250116,100200,281436970,18640,18640,18650,18640,56
|
|
20250116,100100,280393050,18640,18650,18650,18640,127
|
|
20250116,100000,278025550,18650,18650,18650,18640,60
|
|
20250116,095900,276907070,18640,18640,18650,18630,1309
|
|
20250116,095800,252513710,18650,18650,18660,18640,29
|
|
20250116,095700,251972860,18650,18640,18650,18640,49
|
|
20250116,095600,251059130,18650,18660,18660,18640,78
|
|
20250116,095500,249604980,18650,18650,18650,18650,21
|
|
20250116,095400,249213330,18640,18650,18650,18640,82
|
|
20250116,095300,247684620,18650,18650,18650,18640,92
|
|
20250116,095200,245969200,18640,18640,18640,18630,374
|
|
20250116,095100,238997950,18640,18670,18670,18640,719
|
|
20250116,095000,225583010,18680,18680,18680,18680,68
|
|
20250116,094900,224312770,18680,18670,18680,18670,95
|
|
20250116,094800,222538720,18670,18670,18680,18670,38
|
|
20250116,094700,221829110,18670,18670,18690,18670,44
|
|
20250116,094600,221007400,18690,18680,18690,18670,36
|
|
20250116,094500,220334870,18680,18700,18700,18670,158
|
|
20250116,094400,217381990,18700,18710,18710,18700,643
|
|
20250116,094300,205355980,18720,18720,18720,18710,23
|
|
20250116,094200,204925520,18710,18710,18710,18710,320
|
|
20250116,094100,198938320,18720,18730,18730,18720,308
|
|
20250116,094000,193172400,18730,18730,18740,18730,32
|
|
20250116,093900,192572840,18740,18720,18740,18720,172
|
|
20250116,093800,189352730,18720,18710,18720,18710,49
|
|
20250116,093700,188435910,18710,18710,18720,18710,52
|
|
20250116,093600,187462770,18710,18720,18720,18710,25
|
|
20250116,093500,186995010,18720,18740,18760,18720,163
|
|
20250116,093400,183943270,18730,18720,18730,18720,73
|
|
20250116,093300,182576590,18720,18700,18720,18700,4
|
|
20250116,093200,182501760,18700,18710,18710,18700,22
|
|
20250116,093100,182090340,18700,18710,18710,18700,250
|
|
20250116,093000,177415040,18710,18730,18760,18710,34
|
|
20250116,092900,176778470,18700,18740,18740,18700,170
|
|
20250116,092800,173597470,18740,18710,18740,18710,518
|
|
20250116,092700,163894830,18680,18680,18680,18660,63
|
|
20250116,092600,162718380,18720,18710,18720,18710,52
|
|
20250116,092500,161745130,18710,18670,18710,18670,444
|
|
20250116,092400,153455490,18670,18740,18740,18670,91
|
|
20250116,092300,151750820,18750,18720,18750,18710,78
|
|
20250116,092200,150290430,18680,18720,18730,18680,182
|
|
20250116,092100,146888220,18730,18720,18730,18720,22
|
|
20250116,092000,146476230,18680,18690,18740,18680,116
|
|
20250116,091900,144306240,18690,18690,18710,18680,464
|
|
20250116,091800,135634070,18680,18640,18680,18640,268
|
|
20250116,091700,130631170,18640,18700,18700,18640,938
|
|
20250116,091600,113133610,18690,18760,18770,18670,1082
|
|
20250116,091500,92876000,18760,18750,18770,18750,38
|
|
20250116,091400,92163110,18750,18740,18770,18740,46
|
|
20250116,091300,91300410,18780,18740,18780,18740,46
|
|
20250116,091200,90436970,18740,18770,18770,18740,1231
|
|
20250116,091100,67332720,18780,18780,18780,18770,265
|
|
20250116,091000,62358140,18780,18800,18800,18780,277
|
|
20250116,090900,57155340,18780,18820,18820,18780,847
|
|
20250116,090800,41247480,18820,18820,18820,18820,2
|
|
20250116,090700,41209840,18790,18820,18820,18780,180
|
|
20250116,090600,37826300,18810,18810,18810,18810,1
|
|
20250116,090500,37807490,18810,18870,18870,18810,36
|
|
20250116,090400,37128770,18800,18810,18880,18780,213
|
|
20250116,090300,33124200,18890,18850,18890,18850,558
|
|
20250116,090200,22595960,18860,18840,18890,18760,416
|
|
20250116,090100,14754550,18740,18780,18880,18740,326
|
|
20250116,090000,8614120,18820,18720,18820,18720,459
|