600 lines
31 KiB
CSV
600 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,185700,873706050,18980,18980,18980,18980,398
|
|
20250108,185600,873706050,18980,18980,18980,18980,0
|
|
20250108,185500,873706050,18980,18980,18980,18980,0
|
|
20250108,185400,873706050,18980,18980,18980,18980,0
|
|
20250108,185300,873706050,18980,18980,18980,18980,0
|
|
20250108,185200,873706050,18980,18980,18980,18980,0
|
|
20250108,185100,873706050,18980,18980,18980,18980,0
|
|
20250108,185000,873706050,18980,18980,18980,18980,0
|
|
20250108,184900,873706050,18980,18980,18980,18980,0
|
|
20250108,184800,873706050,18980,18980,18980,18980,0
|
|
20250108,184700,873706050,18980,18980,18980,18980,0
|
|
20250108,184600,873706050,18980,18980,18980,18980,0
|
|
20250108,184500,873706050,18980,18980,18980,18980,0
|
|
20250108,184400,873706050,18980,18980,18980,18980,0
|
|
20250108,184300,873706050,18980,18980,18980,18980,0
|
|
20250108,184200,873706050,18980,18980,18980,18980,0
|
|
20250108,184100,873706050,18980,18980,18980,18980,0
|
|
20250108,184000,873706050,18980,18980,18980,18980,0
|
|
20250108,183900,873706050,18980,18980,18980,18980,0
|
|
20250108,183800,873706050,18980,18980,18980,18980,0
|
|
20250108,183700,873706050,18980,18980,18980,18980,0
|
|
20250108,183600,873706050,18980,18980,18980,18980,0
|
|
20250108,183500,873706050,18980,18980,18980,18980,0
|
|
20250108,183400,873706050,18980,18980,18980,18980,0
|
|
20250108,183300,873706050,18980,18980,18980,18980,0
|
|
20250108,183200,873706050,18980,18980,18980,18980,0
|
|
20250108,183100,873706050,18980,18980,18980,18980,0
|
|
20250108,183000,873706050,18980,18980,18980,18980,0
|
|
20250108,182900,873706050,18980,18980,18980,18980,0
|
|
20250108,182800,873706050,18980,18980,18980,18980,0
|
|
20250108,182700,873706050,18980,18980,18980,18980,398
|
|
20250108,182600,873706050,18980,18980,18980,18980,0
|
|
20250108,182500,873706050,18980,18980,18980,18980,0
|
|
20250108,182400,873706050,18980,18980,18980,18980,0
|
|
20250108,182300,873706050,18980,18980,18980,18980,0
|
|
20250108,182200,873706050,18980,18980,18980,18980,0
|
|
20250108,182100,873706050,18980,18980,18980,18980,0
|
|
20250108,182000,873706050,18980,18980,18980,18980,0
|
|
20250108,181900,873706050,18980,18980,18980,18980,0
|
|
20250108,181800,873706050,18980,18980,18980,18980,0
|
|
20250108,181700,873706050,18980,18980,18980,18980,0
|
|
20250108,181600,873706050,18980,18980,18980,18980,0
|
|
20250108,181500,873706050,18980,18980,18980,18980,0
|
|
20250108,181400,873706050,18980,18980,18980,18980,0
|
|
20250108,181300,873706050,18980,18980,18980,18980,0
|
|
20250108,181200,873706050,18980,18980,18980,18980,0
|
|
20250108,181100,873706050,18980,18980,18980,18980,0
|
|
20250108,181000,873706050,18980,18980,18980,18980,0
|
|
20250108,180900,873706050,18980,18980,18980,18980,0
|
|
20250108,180800,873706050,18980,18980,18980,18980,0
|
|
20250108,180700,873706050,18980,18980,18980,18980,0
|
|
20250108,180600,873706050,18980,18980,18980,18980,0
|
|
20250108,180500,873706050,18980,18980,18980,18980,0
|
|
20250108,180400,873706050,18980,18980,18980,18980,0
|
|
20250108,180300,873706050,18980,18980,18980,18980,0
|
|
20250108,180200,873706050,18980,18980,18980,18980,0
|
|
20250108,180100,873706050,18980,18980,18980,18980,0
|
|
20250108,180000,873706050,18980,18980,18980,18980,0
|
|
20250108,175900,873706050,18980,18980,18980,18980,0
|
|
20250108,175800,873706050,18980,18980,18980,18980,0
|
|
20250108,175700,873706050,18980,18980,18980,18980,398
|
|
20250108,175600,873706050,18980,18980,18980,18980,0
|
|
20250108,175500,873706050,18980,18980,18980,18980,0
|
|
20250108,175400,873706050,18980,18980,18980,18980,0
|
|
20250108,175300,873706050,18980,18980,18980,18980,0
|
|
20250108,175200,873706050,18980,18980,18980,18980,0
|
|
20250108,175100,873706050,18980,18980,18980,18980,0
|
|
20250108,175000,873706050,18980,18980,18980,18980,0
|
|
20250108,174900,873706050,18980,18980,18980,18980,0
|
|
20250108,174800,873706050,18980,18980,18980,18980,0
|
|
20250108,174700,873706050,18980,18980,18980,18980,0
|
|
20250108,174600,873706050,18980,18980,18980,18980,0
|
|
20250108,174500,873706050,18980,18980,18980,18980,0
|
|
20250108,174400,873706050,18980,18980,18980,18980,0
|
|
20250108,174300,873706050,18980,18980,18980,18980,0
|
|
20250108,174200,873706050,18980,18980,18980,18980,0
|
|
20250108,174100,873706050,18980,18980,18980,18980,0
|
|
20250108,174000,873706050,18980,18980,18980,18980,0
|
|
20250108,173900,873706050,18980,18980,18980,18980,0
|
|
20250108,173800,873706050,18980,18980,18980,18980,0
|
|
20250108,173700,873706050,18980,18980,18980,18980,0
|
|
20250108,173600,873706050,18980,18980,18980,18980,0
|
|
20250108,173500,873706050,18980,18980,18980,18980,0
|
|
20250108,173400,873706050,18980,18980,18980,18980,0
|
|
20250108,173300,873706050,18980,18980,18980,18980,0
|
|
20250108,173200,873706050,18980,18980,18980,18980,0
|
|
20250108,173100,873706050,18980,18980,18980,18980,0
|
|
20250108,173000,873706050,18980,18980,18980,18980,0
|
|
20250108,172900,873706050,18980,18980,18980,18980,0
|
|
20250108,172800,873706050,18980,18980,18980,18980,0
|
|
20250108,172700,873706050,18980,18980,18980,18980,398
|
|
20250108,172600,873706050,18980,18980,18980,18980,0
|
|
20250108,172500,873706050,18980,18980,18980,18980,0
|
|
20250108,172400,873706050,18980,18980,18980,18980,0
|
|
20250108,172300,873706050,18980,18980,18980,18980,0
|
|
20250108,172200,873706050,18980,18980,18980,18980,0
|
|
20250108,172100,873706050,18980,18980,18980,18980,0
|
|
20250108,172000,873706050,18980,18980,18980,18980,0
|
|
20250108,171900,873706050,18980,18980,18980,18980,0
|
|
20250108,171800,873706050,18980,18980,18980,18980,0
|
|
20250108,171700,873706050,18980,18980,18980,18980,0
|
|
20250108,171600,873706050,18980,18980,18980,18980,0
|
|
20250108,171500,873706050,18980,18980,18980,18980,0
|
|
20250108,171400,873706050,18980,18980,18980,18980,0
|
|
20250108,171300,873706050,18980,18980,18980,18980,0
|
|
20250108,171200,873706050,18980,18980,18980,18980,0
|
|
20250108,171100,873706050,18980,18980,18980,18980,0
|
|
20250108,171000,873706050,18980,18980,18980,18980,0
|
|
20250108,170900,873706050,18980,18980,18980,18980,0
|
|
20250108,170800,873706050,18980,18980,18980,18980,0
|
|
20250108,170700,873706050,18980,18980,18980,18980,0
|
|
20250108,170600,873706050,18980,18980,18980,18980,0
|
|
20250108,170500,873706050,18980,18980,18980,18980,0
|
|
20250108,170400,873706050,18980,18980,18980,18980,0
|
|
20250108,170300,873706050,18980,18980,18980,18980,0
|
|
20250108,170200,873706050,18980,18980,18980,18980,0
|
|
20250108,170100,873706050,18980,18980,18980,18980,0
|
|
20250108,170000,873706050,18980,18980,18980,18980,0
|
|
20250108,165900,873706050,18980,18980,18980,18980,0
|
|
20250108,165800,873706050,18980,18980,18980,18980,0
|
|
20250108,165700,873706050,18980,18980,18980,18980,398
|
|
20250108,165600,873706050,18980,18980,18980,18980,0
|
|
20250108,165500,873706050,18980,18980,18980,18980,0
|
|
20250108,165400,873706050,18980,18980,18980,18980,0
|
|
20250108,165300,873706050,18980,18980,18980,18980,0
|
|
20250108,165200,873706050,18980,18980,18980,18980,0
|
|
20250108,165100,873706050,18980,18980,18980,18980,0
|
|
20250108,165000,873706050,18980,18980,18980,18980,0
|
|
20250108,164900,873706050,18980,18980,18980,18980,0
|
|
20250108,164800,873706050,18980,18980,18980,18980,0
|
|
20250108,164700,873706050,18980,18980,18980,18980,0
|
|
20250108,164600,873706050,18980,18980,18980,18980,0
|
|
20250108,164500,873706050,18980,18980,18980,18980,0
|
|
20250108,164400,873706050,18980,18980,18980,18980,0
|
|
20250108,164300,873706050,18980,18980,18980,18980,0
|
|
20250108,164200,873706050,18980,18980,18980,18980,0
|
|
20250108,164100,873706050,18980,18980,18980,18980,0
|
|
20250108,164000,873706050,18980,18980,18980,18980,0
|
|
20250108,163900,873706050,18980,18980,18980,18980,0
|
|
20250108,163800,873706050,18980,18980,18980,18980,0
|
|
20250108,163700,873706050,18980,18980,18980,18980,0
|
|
20250108,163600,873706050,18980,18980,18980,18980,0
|
|
20250108,163500,873706050,18980,18980,18980,18980,0
|
|
20250108,163400,873706050,18980,18980,18980,18980,0
|
|
20250108,163300,873706050,18980,18980,18980,18980,0
|
|
20250108,163200,873706050,18980,18980,18980,18980,0
|
|
20250108,163100,873706050,18980,18980,18980,18980,0
|
|
20250108,163000,873706050,18980,18980,18980,18980,0
|
|
20250108,162900,873706050,18980,18980,18980,18980,0
|
|
20250108,162800,873706050,18980,18980,18980,18980,0
|
|
20250108,162700,873706050,18980,18980,18980,18980,398
|
|
20250108,162600,873706050,18980,18980,18980,18980,0
|
|
20250108,162500,873706050,18980,18980,18980,18980,0
|
|
20250108,162400,873706050,18980,18980,18980,18980,0
|
|
20250108,162300,873706050,18980,18980,18980,18980,0
|
|
20250108,162200,873706050,18980,18980,18980,18980,0
|
|
20250108,162100,873706050,18980,18980,18980,18980,0
|
|
20250108,162000,873706050,18980,18980,18980,18980,0
|
|
20250108,161900,873706050,18980,18980,18980,18980,0
|
|
20250108,161800,873706050,18980,18980,18980,18980,0
|
|
20250108,161700,873706050,18980,18980,18980,18980,0
|
|
20250108,161600,873706050,18980,18980,18980,18980,0
|
|
20250108,161500,873706050,18980,18980,18980,18980,0
|
|
20250108,161400,873706050,18980,18980,18980,18980,0
|
|
20250108,161300,873706050,18980,18980,18980,18980,0
|
|
20250108,161200,873706050,18980,18980,18980,18980,0
|
|
20250108,161100,873706050,18980,18980,18980,18980,0
|
|
20250108,161000,873706050,18980,18980,18980,18980,0
|
|
20250108,160900,873706050,18980,18980,18980,18980,0
|
|
20250108,160800,873706050,18980,18980,18980,18980,0
|
|
20250108,160700,873706050,18980,18980,18980,18980,0
|
|
20250108,160600,873706050,18980,18980,18980,18980,0
|
|
20250108,160500,873706050,18980,18980,18980,18980,0
|
|
20250108,160400,873706050,18980,18980,18980,18980,0
|
|
20250108,160300,873706050,18980,18980,18980,18980,0
|
|
20250108,160200,873706050,18980,18980,18980,18980,0
|
|
20250108,160100,873706050,18980,18980,18980,18980,0
|
|
20250108,160000,873706050,18980,18980,18980,18980,0
|
|
20250108,155900,873706050,18980,18980,18980,18980,0
|
|
20250108,155800,873706050,18980,18980,18980,18980,0
|
|
20250108,155700,873706050,18980,18980,18980,18980,398
|
|
20250108,155600,873706050,18980,18980,18980,18980,0
|
|
20250108,155500,873706050,18980,18980,18980,18980,0
|
|
20250108,155400,873706050,18980,18980,18980,18980,0
|
|
20250108,155300,873706050,18980,18980,18980,18980,0
|
|
20250108,155200,873706050,18980,18980,18980,18980,0
|
|
20250108,155100,873706050,18980,18980,18980,18980,0
|
|
20250108,155000,873706050,18980,18980,18980,18980,0
|
|
20250108,154900,873706050,18980,18980,18980,18980,0
|
|
20250108,154800,873706050,18980,18980,18980,18980,0
|
|
20250108,154700,873706050,18980,18980,18980,18980,0
|
|
20250108,154600,873706050,18980,18980,18980,18980,0
|
|
20250108,154500,873706050,18980,18980,18980,18980,0
|
|
20250108,154400,873706050,18980,18980,18980,18980,0
|
|
20250108,154300,873706050,18980,18980,18980,18980,0
|
|
20250108,154200,873706050,18980,18980,18980,18980,0
|
|
20250108,154100,873706050,18980,18980,18980,18980,0
|
|
20250108,154000,873706050,18980,18980,18980,18980,0
|
|
20250108,153900,873706050,18980,18980,18980,18980,0
|
|
20250108,153800,873706050,18980,18980,18980,18980,0
|
|
20250108,153700,873706050,18980,18980,18980,18980,0
|
|
20250108,153600,873706050,18980,18980,18980,18980,0
|
|
20250108,153500,873706050,18980,18980,18980,18980,0
|
|
20250108,153400,873706050,18980,18980,18980,18980,0
|
|
20250108,153300,873706050,18980,18980,18980,18980,0
|
|
20250108,153200,873706050,18980,18980,18980,18980,0
|
|
20250108,153100,873706050,18980,18980,18980,18980,0
|
|
20250108,153000,873706050,18980,18980,18980,18980,398
|
|
20250108,152900,866152010,18950,18950,18950,18950,0
|
|
20250108,152800,866152010,18950,18950,18950,18950,0
|
|
20250108,152700,866152010,18950,18950,18950,18950,0
|
|
20250108,152600,866152010,18950,18950,18950,18950,0
|
|
20250108,152500,866152010,18950,18950,18950,18950,0
|
|
20250108,152400,866152010,18950,18950,18950,18950,0
|
|
20250108,152300,866152010,18950,18950,18950,18950,0
|
|
20250108,152200,866152010,18950,18950,18950,18950,0
|
|
20250108,152100,866152010,18950,18950,18950,18950,0
|
|
20250108,152000,866152010,18950,18950,18950,18950,0
|
|
20250108,151900,866152010,18950,18920,18950,18920,85
|
|
20250108,151800,864542940,18890,18860,18890,18860,60
|
|
20250108,151700,863410710,18890,18850,18890,18850,14
|
|
20250108,151600,863146650,18850,18890,18890,18850,27
|
|
20250108,151500,862637020,18840,18840,18840,18840,20
|
|
20250108,151400,862260220,18840,18840,18840,18840,10
|
|
20250108,151300,862071820,18840,18850,18850,18840,206
|
|
20250108,151200,858190550,18850,18870,18870,18850,372
|
|
20250108,151100,851175380,18870,18890,18890,18870,30
|
|
20250108,151000,850609080,18870,18870,18870,18870,41
|
|
20250108,150900,849835410,18870,18870,18870,18870,10
|
|
20250108,150800,849646710,18870,18870,18870,18870,70
|
|
20250108,150700,848325810,18870,18870,18870,18870,10
|
|
20250108,150600,848137110,18870,18870,18870,18870,12
|
|
20250108,150500,847910670,18870,18880,18880,18870,60
|
|
20250108,150400,846778090,18890,18890,18890,18890,154
|
|
20250108,150300,843869030,18890,18890,18890,18880,205
|
|
20250108,150200,839996680,18890,18880,18890,18880,150
|
|
20250108,150100,837163680,18880,18880,18880,18880,26
|
|
20250108,150000,836672800,18880,18880,18880,18880,10
|
|
20250108,145900,836484000,18880,18880,18880,18880,22
|
|
20250108,145800,836068640,18890,18880,18890,18880,40
|
|
20250108,145700,835313430,18890,18880,18890,18880,140
|
|
20250108,145600,832668930,18880,18880,18890,18880,50
|
|
20250108,145500,831724630,18890,18920,18920,18890,2147
|
|
20250108,145400,791164950,18920,18920,18920,18920,40
|
|
20250108,145300,790408150,18920,18920,18930,18920,34
|
|
20250108,145200,789764830,18920,18920,18920,18920,10
|
|
20250108,145100,789575630,18920,18920,18920,18920,10
|
|
20250108,145000,789386430,18920,18920,18920,18920,20
|
|
20250108,144900,789008030,18920,18920,18920,18920,37
|
|
20250108,144800,788307990,18920,18920,18920,18920,10
|
|
20250108,144700,788118790,18920,18930,18930,18920,11
|
|
20250108,144600,787910660,18920,18920,18920,18920,47
|
|
20250108,144500,787021420,18920,18930,18930,18920,140
|
|
20250108,144400,784371320,18920,18920,18920,18920,10
|
|
20250108,144300,784182120,18920,18920,18920,18920,20
|
|
20250108,144200,783803720,18930,18930,18930,18930,34
|
|
20250108,144100,783160100,18930,18930,18930,18930,10
|
|
20250108,144000,782970800,18930,18930,18930,18930,20
|
|
20250108,143900,782592200,18930,18940,18940,18930,11
|
|
20250108,143800,782383960,18930,18930,18930,18930,9
|
|
20250108,143700,782213590,18930,18930,18940,18930,21
|
|
20250108,143600,781816050,18930,18940,18940,18930,63
|
|
20250108,143500,780622930,18930,18940,18940,18930,150
|
|
20250108,143400,777782030,18930,18950,18950,18930,21
|
|
20250108,143300,777384330,18950,18940,18950,18940,91
|
|
20250108,143200,775659980,18940,18950,18950,18940,20
|
|
20250108,143100,775281080,18950,18950,18990,18950,121
|
|
20250108,143000,772988090,18950,18950,18950,18950,10
|
|
20250108,142900,772798590,18950,18950,18950,18950,10
|
|
20250108,142800,772609090,18950,18950,18950,18950,20
|
|
20250108,142700,772230090,18950,18950,18950,18950,10
|
|
20250108,142600,772040590,18950,18950,18950,18950,10
|
|
20250108,142500,771851090,18940,18930,18990,18930,43
|
|
20250108,142400,771035620,18920,18990,18990,18920,56
|
|
20250108,142300,769972880,18920,18920,18920,18920,10
|
|
20250108,142200,769783680,18920,18920,18920,18920,10
|
|
20250108,142100,769594480,18920,18920,18920,18920,20
|
|
20250108,142000,769216080,18920,18920,18920,18920,10
|
|
20250108,141900,769026880,18920,18920,18920,18920,10
|
|
20250108,141800,768837680,18920,18920,19000,18920,43
|
|
20250108,141700,768022200,18920,18920,18920,18920,10
|
|
20250108,141600,767833000,18920,18920,18920,18920,10
|
|
20250108,141500,767643800,18920,18920,18920,18920,20
|
|
20250108,141400,767265400,18920,18920,18920,18920,11
|
|
20250108,141300,767057280,18920,18920,18920,18920,10
|
|
20250108,141200,766868080,18920,18920,19000,18920,43
|
|
20250108,141100,766052680,18920,18920,18920,18920,10
|
|
20250108,141000,765863480,18920,18920,18920,18920,10
|
|
20250108,140900,765674280,18920,18920,18920,18920,20
|
|
20250108,140800,765295880,19000,18920,19000,18920,50
|
|
20250108,140700,764346680,18920,18920,18920,18920,10
|
|
20250108,140600,764157480,18920,18920,18920,18920,20
|
|
20250108,140500,763779080,18920,18920,18920,18920,10
|
|
20250108,140400,763589880,18920,18920,18920,18920,10
|
|
20250108,140300,763400680,18920,18920,18920,18920,20
|
|
20250108,140200,763022280,18920,18920,18920,18920,10
|
|
20250108,140100,762833080,18920,18920,18920,18920,10
|
|
20250108,140000,762643880,18960,18960,18960,18960,21
|
|
20250108,135900,762245720,18960,18960,18960,18960,10
|
|
20250108,135800,762056120,18960,18960,18960,18960,9
|
|
20250108,135700,761885480,18960,18960,18960,18960,10
|
|
20250108,135600,761695880,18960,18960,18960,18960,20
|
|
20250108,135500,761316680,18960,19000,19000,18960,158
|
|
20250108,135400,758315080,19000,19010,19010,19000,170
|
|
20250108,135300,755083480,19010,19010,19010,19010,20
|
|
20250108,135200,754703280,19010,19010,19010,19010,10
|
|
20250108,135100,754513180,19010,19010,19010,19010,10
|
|
20250108,135000,754323080,19010,19010,19010,19010,20
|
|
20250108,134900,753942880,19030,19010,19030,19010,31
|
|
20250108,134800,753353150,19010,19010,19010,19010,10
|
|
20250108,134700,753163050,19010,19010,19010,19010,20
|
|
20250108,134600,752782850,19030,19010,19030,19010,34
|
|
20250108,134500,752136030,19010,19010,19010,19010,10
|
|
20250108,134400,751945930,19010,19010,19010,19010,20
|
|
20250108,134300,751565730,19010,19020,19020,19010,31
|
|
20250108,134200,750976210,19020,19040,19040,19020,59
|
|
20250108,134100,749853050,19020,19020,19020,19020,20
|
|
20250108,134000,749472650,19020,19030,19030,19020,88
|
|
20250108,133900,747798590,19020,19010,19020,19010,20
|
|
20250108,133800,747418290,19010,19010,19040,19010,29
|
|
20250108,133700,746866700,19090,19000,19090,19000,66
|
|
20250108,133600,745607660,18960,19030,19030,18960,122
|
|
20250108,133500,743287000,19020,19000,19020,18900,1353
|
|
20250108,133400,717564060,18990,18880,18990,18880,277
|
|
20250108,133300,712304940,18990,18960,18990,18880,2025
|
|
20250108,133200,673903980,18960,18950,18960,18880,187
|
|
20250108,133100,670360800,18880,18880,18950,18880,43
|
|
20250108,133000,669547350,18950,18880,18950,18880,33
|
|
20250108,132900,668922700,18950,18880,18950,18880,79
|
|
20250108,132800,667426630,18880,18880,18950,18880,67
|
|
20250108,132700,666158380,18960,18880,18960,18880,96
|
|
20250108,132600,664339910,18950,18950,18950,18880,69
|
|
20250108,132500,663033060,18880,18950,18950,18880,48
|
|
20250108,132400,662124860,18950,18950,18950,18880,73
|
|
20250108,132300,660742210,18950,18960,18960,18880,42
|
|
20250108,132200,659946780,18880,18870,18960,18870,84
|
|
20250108,132100,658355840,18960,18860,18960,18860,68
|
|
20250108,132000,657067560,18860,18960,18960,18860,76
|
|
20250108,131900,655627600,18860,18860,18960,18860,43
|
|
20250108,131800,654814320,18960,18860,18960,18860,132
|
|
20250108,131700,652312600,18960,18960,18960,18860,38
|
|
20250108,131600,651593120,18850,18850,18950,18850,2644
|
|
20250108,131500,601541730,18920,18850,18920,18850,40
|
|
20250108,131400,600785630,18850,18920,18920,18850,33
|
|
20250108,131300,600161970,18850,18850,18920,18850,43
|
|
20250108,131200,599349810,18920,18900,18920,18840,1931
|
|
20250108,131100,562833650,18840,18910,18910,18840,33
|
|
20250108,131000,562210320,18830,18830,18900,18830,1567
|
|
20250108,130900,532629840,18860,18830,18860,18830,375
|
|
20250108,130800,525557640,18820,18830,18830,18820,521
|
|
20250108,130700,515747320,18830,18830,18830,18830,10
|
|
20250108,130600,515559020,18830,18830,18860,18830,40
|
|
20250108,130500,514805220,18860,18830,18860,18830,32
|
|
20250108,130400,514202030,18830,18830,18830,18830,12
|
|
20250108,130300,513976070,18840,18840,18860,18830,496
|
|
20250108,130200,504624430,18840,18840,18840,18840,10
|
|
20250108,130100,504436030,18860,18860,18860,18840,128
|
|
20250108,130000,502022150,18840,18840,18840,18840,20
|
|
20250108,125900,501645350,18850,18840,18850,18840,12
|
|
20250108,125800,501419250,18840,18860,18860,18840,510
|
|
20250108,125700,491810270,18850,18850,18850,18850,20
|
|
20250108,125600,491433270,18860,18850,18860,18850,11
|
|
20250108,125500,491225910,18850,18850,18850,18850,11
|
|
20250108,125400,491018560,18850,18850,18850,18850,20
|
|
20250108,125300,490641560,18850,18860,18860,18850,506
|
|
20250108,125200,481101980,18860,18860,18860,18860,10
|
|
20250108,125100,480913380,18860,18860,18860,18860,20
|
|
20250108,125000,480536180,18860,18870,18870,18860,14
|
|
20250108,124900,480272100,18870,18850,18870,18850,11
|
|
20250108,124800,480064730,18850,18850,18850,18850,303
|
|
20250108,124700,474353180,18860,18850,18860,18850,11
|
|
20250108,124600,474145820,18850,18850,18850,18850,10
|
|
20250108,124500,473957320,18850,18850,18850,18850,20
|
|
20250108,124400,473580320,18850,18850,18850,18850,10
|
|
20250108,124300,473391820,18880,18850,18880,18850,20
|
|
20250108,124200,473014520,18850,18850,18850,18850,10
|
|
20250108,124100,472826020,18850,18850,18850,18850,138
|
|
20250108,124000,470224720,18850,18860,18860,18850,130
|
|
20250108,123900,467773020,18870,18880,18880,18870,106
|
|
20250108,123800,465771980,18880,18880,18890,18880,20
|
|
20250108,123700,465394370,18880,18880,18880,18880,10
|
|
20250108,123600,465205570,18880,18880,18880,18880,10
|
|
20250108,123500,465016770,18870,18860,18870,18860,21
|
|
20250108,123400,464620610,18860,18860,18860,18860,10
|
|
20250108,123300,464432010,18860,18860,18860,18860,60
|
|
20250108,123200,463300410,18860,18870,18870,18860,44
|
|
20250108,123100,462470230,18870,18870,18870,18870,10
|
|
20250108,123000,462281530,18870,18870,18870,18870,10
|
|
20250108,122900,462092830,18870,18870,18870,18870,20
|
|
20250108,122800,461715430,18870,18870,18870,18870,22
|
|
20250108,122700,461300290,18870,18870,18870,18870,60
|
|
20250108,122600,460168090,18870,18870,18910,18870,46
|
|
20250108,122500,459299030,18870,18870,18870,18870,10
|
|
20250108,122400,459110330,18870,18870,18870,18870,43
|
|
20250108,122300,458298920,18870,18870,18870,18870,20
|
|
20250108,122200,457921520,18870,18870,18870,18870,10
|
|
20250108,122100,457732820,18870,18870,18870,18870,10
|
|
20250108,122000,457544120,18870,18870,18870,18870,20
|
|
20250108,121900,457166720,18870,18870,18870,18870,9
|
|
20250108,121800,456996890,18870,18870,18870,18870,10
|
|
20250108,121700,456808190,18870,18870,18870,18870,10
|
|
20250108,121600,456619490,18870,18870,18870,18870,20
|
|
20250108,121500,456242090,18870,18870,18870,18870,10
|
|
20250108,121400,456053390,18870,18870,18870,18870,10
|
|
20250108,121300,455864690,18870,18870,18870,18870,20
|
|
20250108,121200,455487290,18870,18870,18870,18870,10
|
|
20250108,121100,455298590,18870,18870,18870,18870,10
|
|
20250108,121000,455109890,18870,18870,18870,18870,20
|
|
20250108,120900,454732490,18870,18880,18880,18870,78
|
|
20250108,120800,453259950,18880,18890,18890,18880,304
|
|
20250108,120700,447519470,18890,18890,18890,18890,24
|
|
20250108,120600,447066110,18890,18890,18890,18890,16
|
|
20250108,120500,446763870,18890,18890,18890,18890,10
|
|
20250108,120400,446574970,18890,18890,18890,18890,20
|
|
20250108,120300,446197170,18890,18890,18890,18890,10
|
|
20250108,120200,446008270,18890,18890,18890,18890,10
|
|
20250108,120100,445819370,18890,18890,18890,18890,20
|
|
20250108,120000,445441570,18890,18890,18890,18890,60
|
|
20250108,115900,444308170,18890,18890,18890,18890,10
|
|
20250108,115800,444119270,18890,18890,18890,18890,19
|
|
20250108,115700,443760360,18920,18890,18920,18890,23
|
|
20250108,115600,443325500,18890,18890,18890,18890,10
|
|
20250108,115500,443136600,18890,18890,18920,18890,34
|
|
20250108,115400,442493950,18890,18900,18900,18890,12
|
|
20250108,115300,442267260,18890,18910,18910,18890,2142
|
|
20250108,115200,401763700,18910,18910,18910,18910,10
|
|
20250108,115100,401574600,18910,18910,18920,18910,80
|
|
20250108,115000,400061200,18920,18920,18920,18920,10
|
|
20250108,114900,399872000,18910,18920,18920,18910,520
|
|
20250108,114800,390037750,18920,18920,18920,18920,21
|
|
20250108,114700,389640430,18920,18920,18920,18920,10
|
|
20250108,114600,389451230,18920,18920,18920,18920,10
|
|
20250108,114500,389262030,18930,18930,18930,18930,37
|
|
20250108,114400,388561620,18920,18920,18920,18920,11
|
|
20250108,114300,388353500,18910,18910,18910,18910,10
|
|
20250108,114200,388164400,18910,18910,18910,18910,20
|
|
20250108,114100,387786200,18910,18910,18910,18910,10
|
|
20250108,114000,387597100,18910,18910,18910,18910,10
|
|
20250108,113900,387408000,18920,18910,18920,18910,27
|
|
20250108,113800,386897250,18920,18920,18920,18920,328
|
|
20250108,113700,380691490,18920,18920,18920,18920,10
|
|
20250108,113600,380502290,18920,18920,18940,18920,45
|
|
20250108,113500,379650390,18940,18920,18940,18920,101
|
|
20250108,113400,377737650,18920,18940,18940,18920,14
|
|
20250108,113300,377472690,18940,18920,18940,18920,21
|
|
20250108,113200,377075350,18920,18920,18920,18920,10
|
|
20250108,113100,376886150,18920,18920,18920,18920,11
|
|
20250108,113000,376678030,18920,18920,18920,18920,20
|
|
20250108,112900,376299630,18950,18920,18950,18920,36
|
|
20250108,112800,375617730,18950,18920,18950,18920,30
|
|
20250108,112700,375049530,18920,18920,18920,18920,89
|
|
20250108,112600,373365650,18910,18910,18920,18910,120
|
|
20250108,112500,371095450,18920,18920,18920,18910,21
|
|
20250108,112400,370698230,18920,18920,18920,18910,197
|
|
20250108,112300,366971090,18910,18910,18910,18910,20
|
|
20250108,112200,366592890,18910,18920,18920,18910,14
|
|
20250108,112100,366328110,18920,18920,18920,18920,12
|
|
20250108,112000,366101070,18960,18910,18960,18910,30
|
|
20250108,111900,365533270,18910,18910,18910,18910,9
|
|
20250108,111800,365363080,18910,18910,18910,18910,10
|
|
20250108,111700,365173980,18910,18930,18960,18910,1042
|
|
20250108,111600,345466040,18930,18930,18930,18930,10
|
|
20250108,111500,345276740,18940,18940,18940,18940,10
|
|
20250108,111400,345087340,18940,18940,18940,18940,20
|
|
20250108,111300,344708540,18930,18930,18930,18930,10
|
|
20250108,111200,344519240,18930,18930,18930,18930,210
|
|
20250108,111100,340543940,18930,18930,18930,18930,20
|
|
20250108,111000,340165340,18930,18930,18930,18930,10
|
|
20250108,110900,339976040,18930,18960,18960,18930,37
|
|
20250108,110800,339274820,18930,18930,18930,18930,20
|
|
20250108,110700,338896220,18930,18930,18930,18930,10
|
|
20250108,110600,338706920,18930,18930,18930,18930,10
|
|
20250108,110500,338517620,18930,18930,18930,18930,20
|
|
20250108,110400,338139020,18930,18930,18930,18930,10
|
|
20250108,110300,337949720,18930,18930,18930,18930,10
|
|
20250108,110200,337760420,18930,18930,18930,18930,30
|
|
20250108,110100,337192520,18930,18950,18960,18930,82
|
|
20250108,110000,335639230,18940,18940,18940,18940,10
|
|
20250108,105900,335449830,18940,18950,18950,18940,218
|
|
20250108,105800,331320370,18950,18940,18950,18940,11
|
|
20250108,105700,331112020,18940,18940,18940,18940,50
|
|
20250108,105600,330165020,18940,18940,18940,18940,10
|
|
20250108,105500,329975620,18940,18940,18940,18940,20
|
|
20250108,105400,329596820,18940,18940,18940,18940,10
|
|
20250108,105300,329407420,18930,18960,18960,18930,536
|
|
20250108,105200,319245160,18930,18930,18930,18930,24
|
|
20250108,105100,318790840,18930,18930,18930,18930,35
|
|
20250108,105000,318128290,18930,18950,18950,18930,43
|
|
20250108,104900,317313700,18930,18960,18960,18930,41
|
|
20250108,104800,316536860,18940,18940,18940,18940,10
|
|
20250108,104700,316347460,18940,18940,18940,18940,10
|
|
20250108,104600,316158060,18940,18950,18950,18940,22
|
|
20250108,104500,315741260,18950,18950,18950,18950,13
|
|
20250108,104400,315494910,18950,18950,18950,18950,10
|
|
20250108,104300,315305410,18960,18940,18960,18940,96
|
|
20250108,104200,313485550,18950,18910,18950,18910,1852
|
|
20250108,104100,278406660,18940,18900,18940,18900,235
|
|
20250108,104000,273963400,18900,18900,18910,18900,104
|
|
20250108,103900,271996960,18910,18910,18910,18910,2
|
|
20250108,103800,271959140,18900,18910,18910,18900,25
|
|
20250108,103700,271486490,18900,18900,18900,18900,10
|
|
20250108,103600,271297490,18900,18900,18900,18900,20
|
|
20250108,103500,270919490,18940,18940,18940,18900,53
|
|
20250108,103400,269916070,18890,18890,18890,18890,10
|
|
20250108,103300,269727170,18880,18880,18880,18880,20
|
|
20250108,103200,269349570,18880,18880,18880,18880,10
|
|
20250108,103100,269160770,18880,18880,18880,18880,126
|
|
20250108,103000,266781890,18880,18880,18880,18880,20
|
|
20250108,102900,266404290,18880,18880,18880,18880,10
|
|
20250108,102800,266215490,18890,18890,18890,18890,10
|
|
20250108,102700,266026590,18880,18880,18880,18880,20
|
|
20250108,102600,265648990,18880,18880,18880,18880,10
|
|
20250108,102500,265460190,18880,18880,18880,18880,10
|
|
20250108,102400,265271390,18880,18880,18880,18880,20
|
|
20250108,102300,264893790,18870,18870,18870,18870,10
|
|
20250108,102200,264705090,18860,18870,18870,18860,12
|
|
20250108,102100,264478670,18860,18860,18860,18860,20
|
|
20250108,102000,264101470,18860,18860,18860,18860,10
|
|
20250108,101900,263912870,18860,18870,18870,18860,55
|
|
20250108,101800,262875120,18870,18880,18880,18870,20
|
|
20250108,101700,262497620,18870,18870,18870,18870,10
|
|
20250108,101600,262308920,18860,18940,18940,18860,20
|
|
20250108,101500,261930920,18860,18860,18940,18850,60
|
|
20250108,101400,260798820,18850,18850,18850,18850,10
|
|
20250108,101300,260610320,18850,18850,18850,18850,10
|
|
20250108,101200,260421820,18870,18850,18870,18850,216
|
|
20250108,101100,256346120,18850,18840,18870,18840,312
|
|
20250108,101000,250459180,18840,18840,18840,18840,10
|
|
20250108,100900,250270780,18840,18820,18840,18820,176
|
|
20250108,100800,246955950,18830,18830,18830,18820,169
|
|
20250108,100700,243773780,18820,18820,18820,18820,10
|
|
20250108,100600,243585580,18810,18810,18810,18810,30
|
|
20250108,100500,243021280,18820,18830,18840,18820,654
|
|
20250108,100400,230708270,18830,18830,18830,18830,12
|
|
20250108,100300,230482310,18870,18830,18870,18830,25
|
|
20250108,100200,230011520,18830,18830,18830,18830,20
|
|
20250108,100100,229634920,18870,18870,18870,18830,105
|
|
20250108,100000,227655670,18820,18870,18870,18820,299
|
|
20250108,095900,222021330,18860,18870,18870,18860,22
|
|
20250108,095800,221606290,18860,18860,18860,18860,11
|
|
20250108,095700,221398830,18860,18870,18870,18860,12
|
|
20250108,095600,221172400,18860,18860,18970,18860,217
|
|
20250108,095500,217074280,18860,18880,18880,18860,429
|
|
20250108,095400,208979140,18880,18990,18990,18880,70
|
|
20250108,095300,207650940,18880,18880,18990,18880,21
|
|
20250108,095200,207254350,18880,18880,18880,18880,10
|
|
20250108,095100,207065550,18920,18880,18920,18880,11
|
|
20250108,095000,206857830,18880,18880,18990,18870,775
|
|
20250108,094900,192152140,18870,18990,18990,18870,70
|
|
20250108,094800,190824040,18880,18890,18890,18870,63
|
|
20250108,094700,189634810,18880,18890,18890,18880,14
|
|
20250108,094600,189370470,18870,18870,18870,18870,20
|
|
20250108,094500,188993070,18990,18870,18990,18870,31
|
|
20250108,094400,188407980,18870,18880,19000,18870,354
|
|
20250108,094300,181725360,18880,18900,18900,18880,571
|
|
20250108,094200,170942320,18900,18900,18900,18900,13
|
|
20250108,094100,170696620,18900,18910,18910,18900,151
|
|
20250108,094000,167842620,18900,18900,18900,18900,20
|
|
20250108,093900,167464620,18900,19000,19000,18900,309
|
|
20250108,093800,161594520,18890,19000,19000,18890,154
|
|
20250108,093700,158684350,18890,18890,18890,18890,20
|
|
20250108,093600,158306550,18890,18890,19000,18890,14
|
|
20250108,093500,158041870,18890,18890,19010,18890,35
|
|
20250108,093400,157380360,18900,19010,19010,18900,22
|
|
20250108,093300,156964340,19010,18890,19010,18890,11
|
|
20250108,093200,156756430,18890,19010,19010,18890,362
|
|
20250108,093100,149918030,18890,18900,19020,18890,270
|
|
20250108,093000,144800890,18900,18900,18900,18900,11
|
|
20250108,092900,144592990,18900,18910,18910,18900,100
|
|
20250108,092800,142702890,18900,18900,18910,18900,217
|
|
20250108,092700,138601490,18900,18900,18900,18900,10
|
|
20250108,092600,138412490,18900,18900,18900,18900,20
|
|
20250108,092500,138034490,18900,18920,18960,18900,602
|
|
20250108,092400,126651440,18920,18940,18940,18920,3745
|
|
20250108,092300,55758770,18960,18950,18960,18930,262
|
|
20250108,092200,50793910,18950,18960,18960,18950,14
|
|
20250108,092100,50528570,18960,18960,18960,18960,11
|
|
20250108,092000,50320010,18980,18990,18990,18960,97
|
|
20250108,091900,48478910,18990,19000,19010,18990,273
|
|
20250108,091800,43289290,19000,18950,19010,18950,12
|
|
20250108,091700,43061780,18950,18950,18950,18950,10
|
|
20250108,091600,42872280,18950,19010,19010,18950,62
|
|
20250108,091500,41694260,18940,18930,18940,18930,20
|
|
20250108,091400,41315560,18930,18930,18930,18930,10
|
|
20250108,091300,41126260,18930,18930,18930,18930,10
|
|
20250108,091200,40936960,18920,18920,18920,18920,58
|
|
20250108,091100,39839600,18920,18940,18940,18920,60
|
|
20250108,091000,38703400,18920,18960,18960,18920,515
|
|
20250108,090900,28950170,18960,18960,18960,18960,20
|
|
20250108,090800,28570970,18960,18960,18960,18960,40
|
|
20250108,090700,27812570,18960,18970,18970,18960,16
|
|
20250108,090600,27509150,18980,18990,18990,18980,44
|
|
20250108,090500,26673690,19000,19000,19000,19000,140
|
|
20250108,090400,24013690,18990,18990,18990,18990,10
|
|
20250108,090300,23823790,18990,18990,18990,18990,170
|
|
20250108,090200,20595490,19000,19000,19000,19000,10
|
|
20250108,090100,20405490,19000,19010,19010,19000,310
|
|
20250108,090000,14513490,19020,19030,19030,19010,763
|