577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250117,183400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,183300,1122020320,18710,18710,18710,18710,0
|
|
20250117,183200,1122020320,18710,18710,18710,18710,0
|
|
20250117,183100,1122020320,18710,18710,18710,18710,0
|
|
20250117,183000,1122020320,18710,18710,18710,18710,0
|
|
20250117,182900,1122020320,18710,18710,18710,18710,0
|
|
20250117,182800,1122020320,18710,18710,18710,18710,0
|
|
20250117,182700,1122020320,18710,18710,18710,18710,0
|
|
20250117,182600,1122020320,18710,18710,18710,18710,0
|
|
20250117,182500,1122020320,18710,18710,18710,18710,0
|
|
20250117,182400,1122020320,18710,18710,18710,18710,0
|
|
20250117,182300,1122020320,18710,18710,18710,18710,0
|
|
20250117,182200,1122020320,18710,18710,18710,18710,0
|
|
20250117,182100,1122020320,18710,18710,18710,18710,0
|
|
20250117,182000,1122020320,18710,18710,18710,18710,0
|
|
20250117,181900,1122020320,18710,18710,18710,18710,0
|
|
20250117,181800,1122020320,18710,18710,18710,18710,0
|
|
20250117,181700,1122020320,18710,18710,18710,18710,0
|
|
20250117,181600,1122020320,18710,18710,18710,18710,0
|
|
20250117,181500,1122020320,18710,18710,18710,18710,0
|
|
20250117,181400,1122020320,18710,18710,18710,18710,0
|
|
20250117,181300,1122020320,18710,18710,18710,18710,0
|
|
20250117,181200,1122020320,18710,18710,18710,18710,0
|
|
20250117,181100,1122020320,18710,18710,18710,18710,0
|
|
20250117,181000,1122020320,18710,18710,18710,18710,0
|
|
20250117,180900,1122020320,18710,18710,18710,18710,0
|
|
20250117,180800,1122020320,18710,18710,18710,18710,0
|
|
20250117,180700,1122020320,18710,18710,18710,18710,0
|
|
20250117,180600,1122020320,18710,18710,18710,18710,0
|
|
20250117,180500,1122020320,18710,18710,18710,18710,0
|
|
20250117,180400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,180300,1122020320,18710,18710,18710,18710,0
|
|
20250117,180200,1122020320,18710,18710,18710,18710,0
|
|
20250117,180100,1122020320,18710,18710,18710,18710,0
|
|
20250117,180000,1122020320,18710,18710,18710,18710,0
|
|
20250117,175900,1122020320,18710,18710,18710,18710,0
|
|
20250117,175800,1122020320,18710,18710,18710,18710,0
|
|
20250117,175700,1122020320,18710,18710,18710,18710,0
|
|
20250117,175600,1122020320,18710,18710,18710,18710,0
|
|
20250117,175500,1122020320,18710,18710,18710,18710,0
|
|
20250117,175400,1122020320,18710,18710,18710,18710,0
|
|
20250117,175300,1122020320,18710,18710,18710,18710,0
|
|
20250117,175200,1122020320,18710,18710,18710,18710,0
|
|
20250117,175100,1122020320,18710,18710,18710,18710,0
|
|
20250117,175000,1122020320,18710,18710,18710,18710,0
|
|
20250117,174900,1122020320,18710,18710,18710,18710,0
|
|
20250117,174800,1122020320,18710,18710,18710,18710,0
|
|
20250117,174700,1122020320,18710,18710,18710,18710,0
|
|
20250117,174600,1122020320,18710,18710,18710,18710,0
|
|
20250117,174500,1122020320,18710,18710,18710,18710,0
|
|
20250117,174400,1122020320,18710,18710,18710,18710,0
|
|
20250117,174300,1122020320,18710,18710,18710,18710,0
|
|
20250117,174200,1122020320,18710,18710,18710,18710,0
|
|
20250117,174100,1122020320,18710,18710,18710,18710,0
|
|
20250117,174000,1122020320,18710,18710,18710,18710,0
|
|
20250117,173900,1122020320,18710,18710,18710,18710,0
|
|
20250117,173800,1122020320,18710,18710,18710,18710,0
|
|
20250117,173700,1122020320,18710,18710,18710,18710,0
|
|
20250117,173600,1122020320,18710,18710,18710,18710,0
|
|
20250117,173500,1122020320,18710,18710,18710,18710,0
|
|
20250117,173400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,173300,1122020320,18710,18710,18710,18710,0
|
|
20250117,173200,1122020320,18710,18710,18710,18710,0
|
|
20250117,173100,1122020320,18710,18710,18710,18710,0
|
|
20250117,173000,1122020320,18710,18710,18710,18710,0
|
|
20250117,172900,1122020320,18710,18710,18710,18710,0
|
|
20250117,172800,1122020320,18710,18710,18710,18710,0
|
|
20250117,172700,1122020320,18710,18710,18710,18710,0
|
|
20250117,172600,1122020320,18710,18710,18710,18710,0
|
|
20250117,172500,1122020320,18710,18710,18710,18710,0
|
|
20250117,172400,1122020320,18710,18710,18710,18710,0
|
|
20250117,172300,1122020320,18710,18710,18710,18710,0
|
|
20250117,172200,1122020320,18710,18710,18710,18710,0
|
|
20250117,172100,1122020320,18710,18710,18710,18710,0
|
|
20250117,172000,1122020320,18710,18710,18710,18710,0
|
|
20250117,171900,1122020320,18710,18710,18710,18710,0
|
|
20250117,171800,1122020320,18710,18710,18710,18710,0
|
|
20250117,171700,1122020320,18710,18710,18710,18710,0
|
|
20250117,171600,1122020320,18710,18710,18710,18710,0
|
|
20250117,171500,1122020320,18710,18710,18710,18710,0
|
|
20250117,171400,1122020320,18710,18710,18710,18710,0
|
|
20250117,171300,1122020320,18710,18710,18710,18710,0
|
|
20250117,171200,1122020320,18710,18710,18710,18710,0
|
|
20250117,171100,1122020320,18710,18710,18710,18710,0
|
|
20250117,171000,1122020320,18710,18710,18710,18710,0
|
|
20250117,170900,1122020320,18710,18710,18710,18710,0
|
|
20250117,170800,1122020320,18710,18710,18710,18710,0
|
|
20250117,170700,1122020320,18710,18710,18710,18710,0
|
|
20250117,170600,1122020320,18710,18710,18710,18710,0
|
|
20250117,170500,1122020320,18710,18710,18710,18710,0
|
|
20250117,170400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,170300,1122020320,18710,18710,18710,18710,0
|
|
20250117,170200,1122020320,18710,18710,18710,18710,0
|
|
20250117,170100,1122020320,18710,18710,18710,18710,0
|
|
20250117,170000,1122020320,18710,18710,18710,18710,0
|
|
20250117,165900,1122020320,18710,18710,18710,18710,0
|
|
20250117,165800,1122020320,18710,18710,18710,18710,0
|
|
20250117,165700,1122020320,18710,18710,18710,18710,0
|
|
20250117,165600,1122020320,18710,18710,18710,18710,0
|
|
20250117,165500,1122020320,18710,18710,18710,18710,0
|
|
20250117,165400,1122020320,18710,18710,18710,18710,0
|
|
20250117,165300,1122020320,18710,18710,18710,18710,0
|
|
20250117,165200,1122020320,18710,18710,18710,18710,0
|
|
20250117,165100,1122020320,18710,18710,18710,18710,0
|
|
20250117,165000,1122020320,18710,18710,18710,18710,0
|
|
20250117,164900,1122020320,18710,18710,18710,18710,0
|
|
20250117,164800,1122020320,18710,18710,18710,18710,0
|
|
20250117,164700,1122020320,18710,18710,18710,18710,0
|
|
20250117,164600,1122020320,18710,18710,18710,18710,0
|
|
20250117,164500,1122020320,18710,18710,18710,18710,0
|
|
20250117,164400,1122020320,18710,18710,18710,18710,0
|
|
20250117,164300,1122020320,18710,18710,18710,18710,0
|
|
20250117,164200,1122020320,18710,18710,18710,18710,0
|
|
20250117,164100,1122020320,18710,18710,18710,18710,0
|
|
20250117,164000,1122020320,18710,18710,18710,18710,0
|
|
20250117,163900,1122020320,18710,18710,18710,18710,0
|
|
20250117,163800,1122020320,18710,18710,18710,18710,0
|
|
20250117,163700,1122020320,18710,18710,18710,18710,0
|
|
20250117,163600,1122020320,18710,18710,18710,18710,0
|
|
20250117,163500,1122020320,18710,18710,18710,18710,0
|
|
20250117,163400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,163300,1122020320,18710,18710,18710,18710,0
|
|
20250117,163200,1122020320,18710,18710,18710,18710,0
|
|
20250117,163100,1122020320,18710,18710,18710,18710,0
|
|
20250117,163000,1122020320,18710,18710,18710,18710,0
|
|
20250117,162900,1122020320,18710,18710,18710,18710,0
|
|
20250117,162800,1122020320,18710,18710,18710,18710,0
|
|
20250117,162700,1122020320,18710,18710,18710,18710,0
|
|
20250117,162600,1122020320,18710,18710,18710,18710,0
|
|
20250117,162500,1122020320,18710,18710,18710,18710,0
|
|
20250117,162400,1122020320,18710,18710,18710,18710,0
|
|
20250117,162300,1122020320,18710,18710,18710,18710,0
|
|
20250117,162200,1122020320,18710,18710,18710,18710,0
|
|
20250117,162100,1122020320,18710,18710,18710,18710,0
|
|
20250117,162000,1122020320,18710,18710,18710,18710,0
|
|
20250117,161900,1122020320,18710,18710,18710,18710,0
|
|
20250117,161800,1122020320,18710,18710,18710,18710,0
|
|
20250117,161700,1122020320,18710,18710,18710,18710,0
|
|
20250117,161600,1122020320,18710,18710,18710,18710,0
|
|
20250117,161500,1122020320,18710,18710,18710,18710,0
|
|
20250117,161400,1122020320,18710,18710,18710,18710,0
|
|
20250117,161300,1122020320,18710,18710,18710,18710,0
|
|
20250117,161200,1122020320,18710,18710,18710,18710,0
|
|
20250117,161100,1122020320,18710,18710,18710,18710,0
|
|
20250117,161000,1122020320,18710,18710,18710,18710,0
|
|
20250117,160900,1122020320,18710,18710,18710,18710,0
|
|
20250117,160800,1122020320,18710,18710,18710,18710,0
|
|
20250117,160700,1122020320,18710,18710,18710,18710,0
|
|
20250117,160600,1122020320,18710,18710,18710,18710,0
|
|
20250117,160500,1122020320,18710,18710,18710,18710,0
|
|
20250117,160400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,160300,1122020320,18710,18710,18710,18710,0
|
|
20250117,160200,1122020320,18710,18710,18710,18710,0
|
|
20250117,160100,1122020320,18710,18710,18710,18710,0
|
|
20250117,160000,1122020320,18710,18710,18710,18710,0
|
|
20250117,155900,1122020320,18710,18710,18710,18710,0
|
|
20250117,155800,1122020320,18710,18710,18710,18710,0
|
|
20250117,155700,1122020320,18710,18710,18710,18710,0
|
|
20250117,155600,1122020320,18710,18710,18710,18710,0
|
|
20250117,155500,1122020320,18710,18710,18710,18710,0
|
|
20250117,155400,1122020320,18710,18710,18710,18710,0
|
|
20250117,155300,1122020320,18710,18710,18710,18710,0
|
|
20250117,155200,1122020320,18710,18710,18710,18710,0
|
|
20250117,155100,1122020320,18710,18710,18710,18710,0
|
|
20250117,155000,1122020320,18710,18710,18710,18710,0
|
|
20250117,154900,1122020320,18710,18710,18710,18710,0
|
|
20250117,154800,1122020320,18710,18710,18710,18710,0
|
|
20250117,154700,1122020320,18710,18710,18710,18710,0
|
|
20250117,154600,1122020320,18710,18710,18710,18710,0
|
|
20250117,154500,1122020320,18710,18710,18710,18710,0
|
|
20250117,154400,1122020320,18710,18710,18710,18710,0
|
|
20250117,154300,1122020320,18710,18710,18710,18710,0
|
|
20250117,154200,1122020320,18710,18710,18710,18710,0
|
|
20250117,154100,1122020320,18710,18710,18710,18710,0
|
|
20250117,154000,1122020320,18710,18710,18710,18710,0
|
|
20250117,153900,1122020320,18710,18710,18710,18710,0
|
|
20250117,153800,1122020320,18710,18710,18710,18710,0
|
|
20250117,153700,1122020320,18710,18710,18710,18710,0
|
|
20250117,153600,1122020320,18710,18710,18710,18710,0
|
|
20250117,153500,1122020320,18710,18710,18710,18710,0
|
|
20250117,153400,1122020320,18710,18710,18710,18710,2007
|
|
20250117,153300,1122020320,18710,18710,18710,18710,0
|
|
20250117,153200,1122020320,18710,18710,18710,18710,0
|
|
20250117,153100,1122020320,18710,18710,18710,18710,0
|
|
20250117,153000,1122020320,18710,18710,18710,18710,2007
|
|
20250117,152900,1084469350,18700,18700,18700,18700,0
|
|
20250117,152800,1084469350,18700,18700,18700,18700,0
|
|
20250117,152700,1084469350,18700,18700,18700,18700,0
|
|
20250117,152600,1084469350,18700,18700,18700,18700,0
|
|
20250117,152500,1084469350,18700,18700,18700,18700,0
|
|
20250117,152400,1084469350,18700,18700,18700,18700,0
|
|
20250117,152300,1084469350,18700,18700,18700,18700,0
|
|
20250117,152200,1084469350,18700,18700,18700,18700,0
|
|
20250117,152100,1084469350,18700,18700,18700,18700,0
|
|
20250117,152000,1084469350,18700,18700,18700,18700,0
|
|
20250117,151900,1084469350,18700,18710,18710,18700,4
|
|
20250117,151800,1084394530,18710,18710,18710,18700,42
|
|
20250117,151700,1083608720,18710,18710,18710,18700,1732
|
|
20250117,151600,1051216280,18680,18680,18710,18670,250
|
|
20250117,151500,1046545120,18670,18700,18700,18670,951
|
|
20250117,151400,1028776550,18710,18710,18710,18710,77
|
|
20250117,151300,1027335880,18710,18710,18710,18700,18
|
|
20250117,151200,1026999190,18710,18720,18720,18700,68
|
|
20250117,151100,1025727420,18720,18730,18740,18720,193
|
|
20250117,151000,1022113670,18730,18690,18730,18690,11
|
|
20250117,150900,1021907750,18730,18740,18740,18720,77
|
|
20250117,150800,1020465630,18740,18730,18740,18730,59
|
|
20250117,150700,1019360290,18740,18740,18740,18730,16
|
|
20250117,150600,1019060580,18740,18740,18740,18740,4
|
|
20250117,150500,1018985620,18730,18730,18730,18660,1056
|
|
20250117,150400,999239760,18740,18740,18740,18730,18
|
|
20250117,150300,998902540,18740,18740,18740,18730,207
|
|
20250117,150200,995024960,18740,18740,18740,18740,27
|
|
20250117,150100,994518980,18740,18740,18740,18730,16
|
|
20250117,150000,994219240,18740,18740,18740,18730,56
|
|
20250117,145900,993169900,18740,18730,18740,18730,29
|
|
20250117,145800,992626540,18740,18740,18740,18740,7
|
|
20250117,145700,992495360,18730,18740,18740,18730,42
|
|
20250117,145600,991708380,18740,18730,18740,18730,80
|
|
20250117,145500,990209700,18730,18730,18730,18720,79
|
|
20250117,145400,988730230,18730,18720,18730,18720,8
|
|
20250117,145300,988580440,18730,18730,18730,18720,50
|
|
20250117,145200,987644100,18730,18700,18730,18700,159
|
|
20250117,145100,984670240,18720,18720,18720,18720,5
|
|
20250117,145000,984576640,18730,18730,18730,18680,614
|
|
20250117,144900,973103100,18720,18740,18750,18720,121
|
|
20250117,144800,970835880,18740,18740,18750,18740,85
|
|
20250117,144700,969242960,18740,18740,18740,18730,197
|
|
20250117,144600,965551620,18720,18720,18740,18710,69
|
|
20250117,144500,964259410,18720,18720,18720,18720,170
|
|
20250117,144400,961077010,18720,18720,18720,18710,67
|
|
20250117,144300,959822870,18710,18720,18720,18710,53
|
|
20250117,144200,958830970,18700,18720,18720,18700,11
|
|
20250117,144100,958625120,18730,18740,18750,18730,375
|
|
20250117,144000,951597290,18740,18750,18770,18740,243
|
|
20250117,143900,947039110,18750,18760,18760,18740,202
|
|
20250117,143800,943251180,18750,18740,18750,18740,78
|
|
20250117,143700,941788810,18760,18760,18760,18760,11
|
|
20250117,143600,941582450,18760,18750,18760,18740,197
|
|
20250117,143500,937888790,18750,18740,18750,18740,362
|
|
20250117,143400,931101500,18740,18740,18740,18740,17
|
|
20250117,143300,930782920,18750,18730,18750,18730,30
|
|
20250117,143200,930220800,18740,18730,18740,18720,86
|
|
20250117,143100,928610440,18740,18740,18750,18740,12
|
|
20250117,143000,928385540,18750,18740,18750,18730,56
|
|
20250117,142900,927336090,18740,18720,18740,18720,309
|
|
20250117,142800,921551490,18740,18760,18760,18730,112
|
|
20250117,142700,919452270,18760,18750,18760,18750,45
|
|
20250117,142600,918608380,18760,18760,18770,18750,55
|
|
20250117,142500,917576540,18760,18760,18760,18750,8
|
|
20250117,142400,917426470,18760,18760,18760,18760,37
|
|
20250117,142300,916732350,18760,18770,18770,18760,19
|
|
20250117,142200,916375730,18760,18760,18770,18760,60
|
|
20250117,142100,915250100,18760,18750,18760,18750,15
|
|
20250117,142000,914968800,18760,18760,18760,18760,27
|
|
20250117,141900,914462280,18760,18760,18770,18760,45
|
|
20250117,141800,913617790,18760,18760,18760,18750,39
|
|
20250117,141700,912886440,18760,18770,18770,18760,21
|
|
20250117,141600,912492300,18770,18740,18770,18730,44
|
|
20250117,141500,911666820,18740,18740,18740,18730,31
|
|
20250117,141400,911085980,18740,18740,18740,18730,150
|
|
20250117,141300,908275080,18740,18730,18740,18730,79
|
|
20250117,141200,906794770,18740,18730,18740,18730,4
|
|
20250117,141100,906719840,18730,18740,18740,18730,48
|
|
20250117,141000,905820430,18740,18740,18740,18730,45
|
|
20250117,140900,904977230,18740,18730,18740,18730,15
|
|
20250117,140800,904696230,18740,18740,18740,18740,36
|
|
20250117,140700,904021590,18740,18770,18770,18730,52
|
|
20250117,140600,903047270,18760,18760,18760,18750,22
|
|
20250117,140500,902634650,18750,18740,18750,18740,39
|
|
20250117,140400,901903500,18750,18760,18760,18740,15
|
|
20250117,140300,901622350,18780,18770,18780,18740,45
|
|
20250117,140200,900778000,18760,18780,18780,18760,4
|
|
20250117,140100,900702920,18780,18770,18780,18760,38
|
|
20250117,140000,899989540,18770,18720,18770,18690,24
|
|
20250117,135900,899540490,18730,18720,18730,18680,151
|
|
20250117,135800,896719250,18730,18730,18730,18700,714
|
|
20250117,135700,883356190,18750,18750,18790,18750,281
|
|
20250117,135600,878086230,18750,18740,18750,18740,2
|
|
20250117,135500,878048740,18740,18760,18760,18740,34
|
|
20250117,135400,877410980,18760,18760,18760,18750,62
|
|
20250117,135300,876247990,18760,18770,18770,18760,43
|
|
20250117,135200,875441170,18710,18770,18770,18710,1124
|
|
20250117,135100,854386620,18770,18770,18780,18760,61
|
|
20250117,135000,853241630,18770,18780,18780,18750,406
|
|
20250117,134900,845627450,18780,18780,18780,18770,67
|
|
20250117,134800,844369340,18780,18790,18790,18780,28
|
|
20250117,134700,843843480,18790,18760,18790,18760,4
|
|
20250117,134600,843768350,18760,18790,18790,18760,297
|
|
20250117,134500,838193470,18780,18780,18780,18780,80
|
|
20250117,134400,836691070,18790,18800,18800,18780,7
|
|
20250117,134300,836559530,18800,18780,18800,18780,60
|
|
20250117,134200,835432060,18780,18790,18790,18780,147
|
|
20250117,134100,832671370,18800,18800,18800,18800,31
|
|
20250117,134000,832088570,18780,18790,18800,18780,40
|
|
20250117,133900,831337090,18800,18800,18800,18780,5
|
|
20250117,133800,831243130,18800,18790,18800,18790,32
|
|
20250117,133700,830641560,18790,18800,18800,18780,104
|
|
20250117,133600,828686720,18800,18780,18800,18780,63
|
|
20250117,133500,827503110,18800,18790,18800,18790,44
|
|
20250117,133400,826676050,18800,18800,18800,18800,21
|
|
20250117,133300,826281250,18790,18810,18810,18790,59
|
|
20250117,133200,825172430,18820,18790,18820,18790,51
|
|
20250117,133100,824213450,18800,18800,18800,18800,23
|
|
20250117,133000,823781050,18780,18780,18810,18780,126
|
|
20250117,132900,821413280,18780,18790,18790,18780,33
|
|
20250117,132800,820793310,18780,18790,18790,18780,56
|
|
20250117,132700,819741390,18790,18790,18790,18790,35
|
|
20250117,132600,819083740,18800,18790,18800,18760,624
|
|
20250117,132500,807370130,18790,18780,18790,18780,79
|
|
20250117,132400,805886030,18780,18780,18780,18770,208
|
|
20250117,132300,801979940,18780,18780,18780,18770,62
|
|
20250117,132200,800815940,18780,18780,18780,18770,311
|
|
20250117,132100,794977950,18800,18820,18830,18780,426
|
|
20250117,132000,786972840,18820,18820,18820,18810,26
|
|
20250117,131900,786483710,18820,18810,18820,18810,54
|
|
20250117,131800,785467660,18820,18800,18820,18800,2
|
|
20250117,131700,785430040,18820,18820,18830,18800,102
|
|
20250117,131600,783511900,18820,18820,18820,18810,70
|
|
20250117,131500,782194640,18820,18810,18820,18810,14
|
|
20250117,131400,781931270,18810,18810,18810,18810,13
|
|
20250117,131300,781686740,18810,18820,18820,18810,68
|
|
20250117,131200,780407110,18820,18820,18820,18810,32
|
|
20250117,131100,779804970,18820,18820,18820,18810,34
|
|
20250117,131000,779165190,18820,18820,18820,18810,64
|
|
20250117,130900,777960740,18810,18820,18820,18810,18
|
|
20250117,130800,777622080,18810,18820,18820,18810,60
|
|
20250117,130700,776492980,18820,18810,18820,18810,13
|
|
20250117,130600,776248420,18820,18820,18820,18810,37
|
|
20250117,130500,775552120,18810,18800,18820,18800,23
|
|
20250117,130400,775119510,18800,18820,18820,18800,269
|
|
20250117,130300,770062090,18810,18810,18810,18800,43
|
|
20250117,130200,769253460,18810,18800,18810,18800,57
|
|
20250117,130100,768181390,18810,18810,18810,18810,20
|
|
20250117,130000,767805190,18810,18800,18810,18790,822
|
|
20250117,125900,752351680,18800,18800,18800,18790,32
|
|
20250117,125800,751750280,18800,18790,18800,18790,31
|
|
20250117,125700,751167780,18790,18790,18800,18790,102
|
|
20250117,125600,749250720,18800,18800,18800,18790,40
|
|
20250117,125500,748498810,18800,18800,18800,18790,29
|
|
20250117,125400,747953750,18800,18790,18800,18780,183
|
|
20250117,125300,744514710,18800,18790,18800,18790,7
|
|
20250117,125200,744383160,18790,18800,18800,18790,17
|
|
20250117,125100,744063660,18800,18790,18800,18790,44
|
|
20250117,125000,743236600,18800,18790,18800,18790,19
|
|
20250117,124900,742879580,18800,18800,18810,18790,160
|
|
20250117,124800,739872430,18810,18810,18810,18800,57
|
|
20250117,124700,738800440,18800,18810,18810,18800,14
|
|
20250117,124600,738537200,18810,18810,18810,18800,73
|
|
20250117,124500,737164550,18810,18800,18810,18800,22
|
|
20250117,124400,736750910,18810,18810,18810,18810,3
|
|
20250117,124300,736694480,18800,18800,18810,18800,55
|
|
20250117,124200,735660190,18810,18810,18810,18790,310
|
|
20250117,124100,729834830,18810,18810,18810,18810,1
|
|
20250117,124000,729816020,18800,18790,18800,18790,410
|
|
20250117,123900,722111520,18800,18790,18800,18780,252
|
|
20250117,123800,717374580,18770,18800,18800,18770,227
|
|
20250117,123700,713109460,18800,18790,18800,18790,12
|
|
20250117,123600,712883960,18790,18780,18790,18780,16
|
|
20250117,123500,712583370,18790,18790,18800,18790,75
|
|
20250117,123400,711173790,18800,18790,18800,18780,46
|
|
20250117,123300,710309500,18790,18770,18790,18770,32
|
|
20250117,123200,709708520,18770,18770,18770,18770,19
|
|
20250117,123100,709351890,18780,18790,18790,18780,11
|
|
20250117,123000,709145290,18790,18760,18790,18760,86
|
|
20250117,122900,707531050,18750,18790,18790,18740,24
|
|
20250117,122800,707081050,18790,18790,18790,18790,5
|
|
20250117,122700,706987100,18750,18800,18800,18750,1661
|
|
20250117,122600,675830450,18800,18800,18800,18790,15
|
|
20250117,122500,675548580,18800,18810,18810,18790,28
|
|
20250117,122400,675022370,18800,18790,18810,18790,44
|
|
20250117,122300,674195260,18790,18810,18810,18780,52
|
|
20250117,122200,673217960,18810,18810,18810,18800,29
|
|
20250117,122100,672672570,18810,18800,18810,18800,51
|
|
20250117,122000,671713760,18800,18810,18810,18800,27
|
|
20250117,121900,671206140,18810,18800,18810,18800,23
|
|
20250117,121800,670773520,18800,18810,18810,18800,46
|
|
20250117,121700,669908500,18800,18820,18820,18800,6
|
|
20250117,121600,669795640,18800,18800,18810,18800,51
|
|
20250117,121500,668836790,18790,18840,18840,18780,506
|
|
20250117,121400,659324150,18810,18850,18850,18810,599
|
|
20250117,121300,648050560,18850,18850,18850,18830,208
|
|
20250117,121200,644132320,18840,18850,18870,18840,64
|
|
20250117,121100,642926160,18850,18870,18870,18850,182
|
|
20250117,121000,639494790,18870,18870,18870,18850,127
|
|
20250117,120900,637099890,18860,18860,18860,18850,32
|
|
20250117,120800,636496440,18870,18880,18880,18870,43
|
|
20250117,120700,635684740,18870,18880,18880,18870,45
|
|
20250117,120600,634835560,18880,18870,18880,18870,20
|
|
20250117,120500,634458140,18850,18880,18880,18850,71
|
|
20250117,120400,633118320,18880,18880,18880,18870,31
|
|
20250117,120300,632533180,18880,18880,18880,18880,20
|
|
20250117,120200,632155580,18870,18880,18880,18870,63
|
|
20250117,120100,630966250,18880,18880,18880,18870,40
|
|
20250117,120000,630211310,18870,18880,18880,18870,52
|
|
20250117,115900,629229760,18880,18880,18880,18870,84
|
|
20250117,115800,627643880,18870,18870,18880,18870,17
|
|
20250117,115700,627323040,18880,18870,18880,18870,69
|
|
20250117,115600,626020490,18870,18860,18870,18850,27
|
|
20250117,115500,625511140,18870,18850,18870,18850,9
|
|
20250117,115400,625341380,18850,18870,18870,18850,67
|
|
20250117,115300,624077560,18860,18860,18870,18850,127
|
|
20250117,115200,621682280,18860,18870,18870,18860,27
|
|
20250117,115100,621172930,18860,18870,18870,18860,58
|
|
20250117,115000,620078570,18870,18860,18870,18850,38
|
|
20250117,114900,619361680,18870,18890,18890,18860,183
|
|
20250117,114800,615909370,18870,18890,18890,18870,79
|
|
20250117,114700,614417700,18880,18890,18890,18880,626
|
|
20250117,114600,602598470,18890,18870,18890,18870,59
|
|
20250117,114500,601484920,18870,18880,18880,18860,213
|
|
20250117,114400,597465790,18880,18890,18900,18870,864
|
|
20250117,114300,581155490,18900,18890,18900,18890,50
|
|
20250117,114200,580210590,18900,18900,18910,18900,316
|
|
20250117,114100,574238170,18900,18890,18900,18890,59
|
|
20250117,114000,573123310,18900,18890,18900,18890,62
|
|
20250117,113900,571951720,18900,18880,18900,18880,14
|
|
20250117,113800,571687330,18890,18890,18900,18880,176
|
|
20250117,113700,568362630,18900,18890,18900,18890,109
|
|
20250117,113600,566303250,18890,18900,18900,18890,350
|
|
20250117,113500,559688750,18900,18890,18900,18890,73
|
|
20250117,113400,558309260,18900,18890,18900,18880,668
|
|
20250117,113300,545691570,18880,18890,18890,18880,49
|
|
20250117,113200,544766090,18890,18870,18900,18870,44
|
|
20250117,113100,543935040,18870,18890,18890,18870,12
|
|
20250117,113000,543708380,18890,18890,18900,18880,86
|
|
20250117,112900,542084130,18890,18870,18900,18870,60
|
|
20250117,112800,540951030,18880,18880,18890,18870,17
|
|
20250117,112700,540630080,18890,18890,18890,18870,600
|
|
20250117,112600,529296190,18890,18860,18890,18860,45
|
|
20250117,112500,528446420,18860,18890,18890,18850,49
|
|
20250117,112400,527522350,18890,18880,18890,18850,123
|
|
20250117,112300,525199770,18850,18850,18890,18850,33
|
|
20250117,112200,524577460,18890,18860,18890,18850,106
|
|
20250117,112100,522575700,18870,18870,18890,18870,97
|
|
20250117,112000,520744870,18870,18870,18880,18870,89
|
|
20250117,111900,519065170,18870,18870,18880,18870,98
|
|
20250117,111800,517215770,18870,18860,18890,18860,221
|
|
20250117,111700,513043340,18870,18850,18870,18840,122
|
|
20250117,111600,510743300,18860,18870,18880,18850,156
|
|
20250117,111500,507800540,18870,18860,18870,18850,224
|
|
20250117,111400,503574120,18870,18880,18890,18860,118
|
|
20250117,111300,501346120,18880,18850,18900,18850,61
|
|
20250117,111200,500193820,18870,18880,18890,18870,2623
|
|
20250117,111100,450671100,18860,18860,18880,18860,182
|
|
20250117,111000,447236150,18860,18870,18870,18860,105
|
|
20250117,110900,445255190,18870,18850,18870,18840,63
|
|
20250117,110800,444068020,18850,18860,18870,18830,24
|
|
20250117,110700,443615430,18860,18860,18860,18850,42
|
|
20250117,110600,442823410,18860,18870,18870,18860,828
|
|
20250117,110500,427207290,18860,18870,18880,18820,135
|
|
20250117,110400,424662440,18870,18830,18880,18830,204
|
|
20250117,110300,420815540,18830,18830,18870,18830,4
|
|
20250117,110200,420740180,18810,18830,18870,18810,734
|
|
20250117,110100,406909650,18840,18850,18850,18830,43
|
|
20250117,110000,406099550,18840,18840,18870,18840,1045
|
|
20250117,105900,386395670,18840,18830,18850,18830,68
|
|
20250117,105800,385114360,18830,18830,18830,18820,41
|
|
20250117,105700,384342370,18820,18820,18830,18820,752
|
|
20250117,105600,370186070,18820,18840,18850,18820,56
|
|
20250117,105500,369131560,18840,18820,18840,18820,135
|
|
20250117,105400,366589120,18820,18860,18860,18820,384
|
|
20250117,105300,359351010,18860,18870,18870,18830,86
|
|
20250117,105200,357729230,18880,18860,18880,18860,184
|
|
20250117,105100,354258250,18860,18890,18890,18860,218
|
|
20250117,105000,350141590,18890,18810,18900,18810,3931
|
|
20250117,104900,275997510,18820,18810,18830,18790,460
|
|
20250117,104800,267342060,18810,18800,18810,18800,37
|
|
20250117,104700,266646360,18800,18810,18810,18800,20
|
|
20250117,104600,266270280,18800,18790,18810,18790,346
|
|
20250117,104500,259764400,18790,18780,18800,18780,44
|
|
20250117,104400,258937360,18790,18780,18790,18780,15
|
|
20250117,104300,258655580,18800,18790,18800,18790,13
|
|
20250117,104200,258411300,18800,18810,18810,18790,47
|
|
20250117,104100,257527850,18810,18800,18820,18800,247
|
|
20250117,104000,252881930,18780,18770,18800,18770,13
|
|
20250117,103900,252637880,18770,18780,18790,18770,131
|
|
20250117,103800,250177900,18790,18780,18800,18780,26
|
|
20250117,103700,249689470,18780,18800,18800,18780,116
|
|
20250117,103600,247508850,18790,18800,18800,18780,87
|
|
20250117,103500,245874380,18790,18800,18800,18790,53
|
|
20250117,103400,244878050,18800,18790,18810,18790,86
|
|
20250117,103300,243260500,18800,18790,18800,18790,77
|
|
20250117,103200,241813450,18790,18790,18800,18790,184
|
|
20250117,103100,238354430,18820,18790,18820,18790,41
|
|
20250117,103000,237582860,18790,18800,18810,18790,68
|
|
20250117,102900,236304640,18790,18790,18790,18790,4
|
|
20250117,102800,236229480,18810,18790,18810,18790,18
|
|
20250117,102700,235891090,18790,18790,18790,18790,1
|
|
20250117,102600,235872300,18790,18820,18820,18790,3
|
|
20250117,102500,235815880,18820,18790,18820,18790,129
|
|
20250117,102400,233389540,18800,18810,18820,18790,139
|
|
20250117,102300,230775120,18810,18800,18820,18800,171
|
|
20250117,102200,227558830,18800,18790,18800,18790,50
|
|
20250117,102100,226618850,18790,18800,18800,18790,29
|
|
20250117,102000,226073670,18780,18810,18810,18770,57
|
|
20250117,101900,225002710,18810,18810,18810,18810,59
|
|
20250117,101800,223892920,18780,18780,18810,18780,22
|
|
20250117,101700,223479630,18780,18780,18810,18780,86
|
|
20250117,101600,221864500,18820,18790,18820,18770,48
|
|
20250117,101500,220962470,18790,18790,18800,18790,218
|
|
20250117,101400,216866150,18790,18790,18850,18790,659
|
|
20250117,101300,204456650,18790,18780,18790,18780,101
|
|
20250117,101200,202559080,18780,18790,18790,18740,5
|
|
20250117,101100,202465190,18780,18770,18800,18770,188
|
|
20250117,101000,198933770,18740,18740,18740,18740,1
|
|
20250117,100900,198915030,18730,18730,18780,18730,110
|
|
20250117,100800,196850820,18720,18710,18730,18710,37
|
|
20250117,100700,196158180,18710,18720,18730,18710,496
|
|
20250117,100600,186872270,18710,18690,18710,18690,45
|
|
20250117,100500,186030340,18710,18690,18710,18690,514
|
|
20250117,100400,176413440,18700,18710,18710,18690,14
|
|
20250117,100300,176151740,18710,18710,18710,18710,54
|
|
20250117,100200,175141400,18670,18700,18710,18670,446
|
|
20250117,100100,166804930,18710,18710,18710,18710,3
|
|
20250117,100000,166748800,18710,18700,18730,18700,33
|
|
20250117,095900,166131400,18730,18730,18730,18730,5
|
|
20250117,095800,166037750,18720,18710,18730,18710,36
|
|
20250117,095700,165364000,18710,18680,18710,18680,60
|
|
20250117,095600,164243090,18680,18700,18700,18680,32
|
|
20250117,095500,163645270,18720,18690,18720,18690,7
|
|
20250117,095400,163514380,18730,18700,18730,18700,6
|
|
20250117,095300,163402060,18690,18690,18690,18690,29
|
|
20250117,095200,162860050,18690,18690,18690,18690,22
|
|
20250117,095100,162448870,18690,18680,18690,18680,54
|
|
20250117,095000,161439690,18670,18670,18670,18670,0
|
|
20250117,094900,161439690,18670,18670,18670,18660,126
|
|
20250117,094800,159087290,18660,18660,18670,18660,95
|
|
20250117,094700,157314570,18660,18660,18660,18660,0
|
|
20250117,094600,157314570,18660,18650,18660,18650,44
|
|
20250117,094500,156493580,18650,18680,18680,18650,173
|
|
20250117,094400,153263050,18680,18680,18680,18680,20
|
|
20250117,094300,152889450,18680,18680,18680,18680,20
|
|
20250117,094200,152515850,18680,18680,18690,18680,51
|
|
20250117,094100,151563070,18680,18680,18680,18680,2
|
|
20250117,094000,151525710,18680,18680,18680,18680,29
|
|
20250117,093900,150983990,18680,18680,18690,18680,15
|
|
20250117,093800,150703780,18690,18680,18690,18670,110
|
|
20250117,093700,148649010,18680,18670,18680,18670,222
|
|
20250117,093600,144504020,18690,18660,18690,18660,125
|
|
20250117,093500,142170900,18690,18650,18690,18650,38
|
|
20250117,093400,141460980,18680,18670,18680,18660,24
|
|
20250117,093300,141012920,18660,18660,18670,18660,56
|
|
20250117,093200,139967950,18650,18670,18690,18650,33
|
|
20250117,093100,139351820,18670,18690,18690,18670,20
|
|
20250117,093000,138978140,18690,18670,18690,18670,82
|
|
20250117,092900,137446700,18640,18640,18640,18640,1
|
|
20250117,092800,137428060,18680,18640,18680,18640,71
|
|
20250117,092700,136102210,18690,18690,18690,18690,1
|
|
20250117,092600,136083520,18630,18630,18630,18630,0
|
|
20250117,092500,136083520,18630,18610,18790,18610,577
|
|
20250117,092400,125288170,18790,18620,18790,18610,916
|
|
20250117,092300,108184940,18560,18660,18660,18560,507
|
|
20250117,092200,98766510,18670,18670,18670,18670,0
|
|
20250117,092100,98766510,18670,18670,18670,18670,38
|
|
20250117,092000,98057050,18680,18670,18680,18670,190
|
|
20250117,091900,94509740,18670,18680,18690,18670,793
|
|
20250117,091800,79703410,18670,18630,18670,18570,501
|
|
20250117,091700,70380150,18640,18630,18640,18630,250
|
|
20250117,091600,65720550,18620,18620,18620,18620,70
|
|
20250117,091500,64417150,18620,18620,18620,18620,1
|
|
20250117,091400,64398530,18630,18630,18630,18630,1
|
|
20250117,091300,64379900,18620,18560,18620,18550,850
|
|
20250117,091200,48596460,18590,18570,18590,18570,44
|
|
20250117,091100,47778940,18600,18600,18600,18600,50
|
|
20250117,091000,46848940,18600,18640,18640,18540,265
|
|
20250117,090900,41913980,18650,18620,18650,18620,100
|
|
20250117,090800,40050750,18600,18540,18600,18540,83
|
|
20250117,090700,38508330,18630,18580,18630,18580,84
|
|
20250117,090600,36946750,18540,18540,18550,18520,590
|
|
20250117,090500,26006420,18550,18620,18620,18540,558
|
|
20250117,090400,15642490,18620,18590,18620,18580,225
|
|
20250117,090300,11461860,18640,18660,18660,18590,179
|
|
20250117,090200,8130830,18590,18590,18590,18590,9
|
|
20250117,090100,7963520,18680,18680,18690,18680,80
|
|
20250117,090000,6469110,18690,18640,18700,18580,347
|