588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,184500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,184400,2592091690,18690,18690,18690,18690,0
|
|
20250113,184300,2592091690,18690,18690,18690,18690,0
|
|
20250113,184200,2592091690,18690,18690,18690,18690,0
|
|
20250113,184100,2592091690,18690,18690,18690,18690,0
|
|
20250113,184000,2592091690,18690,18690,18690,18690,0
|
|
20250113,183900,2592091690,18690,18690,18690,18690,0
|
|
20250113,183800,2592091690,18690,18690,18690,18690,0
|
|
20250113,183700,2592091690,18690,18690,18690,18690,0
|
|
20250113,183600,2592091690,18690,18690,18690,18690,0
|
|
20250113,183500,2592091690,18690,18690,18690,18690,0
|
|
20250113,183400,2592091690,18690,18690,18690,18690,0
|
|
20250113,183300,2592091690,18690,18690,18690,18690,0
|
|
20250113,183200,2592091690,18690,18690,18690,18690,0
|
|
20250113,183100,2592091690,18690,18690,18690,18690,0
|
|
20250113,183000,2592091690,18690,18690,18690,18690,0
|
|
20250113,182900,2592091690,18690,18690,18690,18690,0
|
|
20250113,182800,2592091690,18690,18690,18690,18690,0
|
|
20250113,182700,2592091690,18690,18690,18690,18690,0
|
|
20250113,182600,2592091690,18690,18690,18690,18690,0
|
|
20250113,182500,2592091690,18690,18690,18690,18690,0
|
|
20250113,182400,2592091690,18690,18690,18690,18690,0
|
|
20250113,182300,2592091690,18690,18690,18690,18690,0
|
|
20250113,182200,2592091690,18690,18690,18690,18690,0
|
|
20250113,182100,2592091690,18690,18690,18690,18690,0
|
|
20250113,182000,2592091690,18690,18690,18690,18690,0
|
|
20250113,181900,2592091690,18690,18690,18690,18690,0
|
|
20250113,181800,2592091690,18690,18690,18690,18690,0
|
|
20250113,181700,2592091690,18690,18690,18690,18690,0
|
|
20250113,181600,2592091690,18690,18690,18690,18690,0
|
|
20250113,181500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,181400,2592091690,18690,18690,18690,18690,0
|
|
20250113,181300,2592091690,18690,18690,18690,18690,0
|
|
20250113,181200,2592091690,18690,18690,18690,18690,0
|
|
20250113,181100,2592091690,18690,18690,18690,18690,0
|
|
20250113,181000,2592091690,18690,18690,18690,18690,0
|
|
20250113,180900,2592091690,18690,18690,18690,18690,0
|
|
20250113,180800,2592091690,18690,18690,18690,18690,0
|
|
20250113,180700,2592091690,18690,18690,18690,18690,0
|
|
20250113,180600,2592091690,18690,18690,18690,18690,0
|
|
20250113,180500,2592091690,18690,18690,18690,18690,0
|
|
20250113,180400,2592091690,18690,18690,18690,18690,0
|
|
20250113,180300,2592091690,18690,18690,18690,18690,0
|
|
20250113,180200,2592091690,18690,18690,18690,18690,0
|
|
20250113,180100,2592091690,18690,18690,18690,18690,0
|
|
20250113,180000,2592091690,18690,18690,18690,18690,0
|
|
20250113,175900,2592091690,18690,18690,18690,18690,0
|
|
20250113,175800,2592091690,18690,18690,18690,18690,0
|
|
20250113,175700,2592091690,18690,18690,18690,18690,0
|
|
20250113,175600,2592091690,18690,18690,18690,18690,0
|
|
20250113,175500,2592091690,18690,18690,18690,18690,0
|
|
20250113,175400,2592091690,18690,18690,18690,18690,0
|
|
20250113,175300,2592091690,18690,18690,18690,18690,0
|
|
20250113,175200,2592091690,18690,18690,18690,18690,0
|
|
20250113,175100,2592091690,18690,18690,18690,18690,0
|
|
20250113,175000,2592091690,18690,18690,18690,18690,0
|
|
20250113,174900,2592091690,18690,18690,18690,18690,0
|
|
20250113,174800,2592091690,18690,18690,18690,18690,0
|
|
20250113,174700,2592091690,18690,18690,18690,18690,0
|
|
20250113,174600,2592091690,18690,18690,18690,18690,0
|
|
20250113,174500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,174400,2592091690,18690,18690,18690,18690,0
|
|
20250113,174300,2592091690,18690,18690,18690,18690,0
|
|
20250113,174200,2592091690,18690,18690,18690,18690,0
|
|
20250113,174100,2592091690,18690,18690,18690,18690,0
|
|
20250113,174000,2592091690,18690,18690,18690,18690,0
|
|
20250113,173900,2592091690,18690,18690,18690,18690,0
|
|
20250113,173800,2592091690,18690,18690,18690,18690,0
|
|
20250113,173700,2592091690,18690,18690,18690,18690,0
|
|
20250113,173600,2592091690,18690,18690,18690,18690,0
|
|
20250113,173500,2592091690,18690,18690,18690,18690,0
|
|
20250113,173400,2592091690,18690,18690,18690,18690,0
|
|
20250113,173300,2592091690,18690,18690,18690,18690,0
|
|
20250113,173200,2592091690,18690,18690,18690,18690,0
|
|
20250113,173100,2592091690,18690,18690,18690,18690,0
|
|
20250113,173000,2592091690,18690,18690,18690,18690,0
|
|
20250113,172900,2592091690,18690,18690,18690,18690,0
|
|
20250113,172800,2592091690,18690,18690,18690,18690,0
|
|
20250113,172700,2592091690,18690,18690,18690,18690,0
|
|
20250113,172600,2592091690,18690,18690,18690,18690,0
|
|
20250113,172500,2592091690,18690,18690,18690,18690,0
|
|
20250113,172400,2592091690,18690,18690,18690,18690,0
|
|
20250113,172300,2592091690,18690,18690,18690,18690,0
|
|
20250113,172200,2592091690,18690,18690,18690,18690,0
|
|
20250113,172100,2592091690,18690,18690,18690,18690,0
|
|
20250113,172000,2592091690,18690,18690,18690,18690,0
|
|
20250113,171900,2592091690,18690,18690,18690,18690,0
|
|
20250113,171800,2592091690,18690,18690,18690,18690,0
|
|
20250113,171700,2592091690,18690,18690,18690,18690,0
|
|
20250113,171600,2592091690,18690,18690,18690,18690,0
|
|
20250113,171500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,171400,2592091690,18690,18690,18690,18690,0
|
|
20250113,171300,2592091690,18690,18690,18690,18690,0
|
|
20250113,171200,2592091690,18690,18690,18690,18690,0
|
|
20250113,171100,2592091690,18690,18690,18690,18690,0
|
|
20250113,171000,2592091690,18690,18690,18690,18690,0
|
|
20250113,170900,2592091690,18690,18690,18690,18690,0
|
|
20250113,170800,2592091690,18690,18690,18690,18690,0
|
|
20250113,170700,2592091690,18690,18690,18690,18690,0
|
|
20250113,170600,2592091690,18690,18690,18690,18690,0
|
|
20250113,170500,2592091690,18690,18690,18690,18690,0
|
|
20250113,170400,2592091690,18690,18690,18690,18690,0
|
|
20250113,170300,2592091690,18690,18690,18690,18690,0
|
|
20250113,170200,2592091690,18690,18690,18690,18690,0
|
|
20250113,170100,2592091690,18690,18690,18690,18690,0
|
|
20250113,170000,2592091690,18690,18690,18690,18690,0
|
|
20250113,165900,2592091690,18690,18690,18690,18690,0
|
|
20250113,165800,2592091690,18690,18690,18690,18690,0
|
|
20250113,165700,2592091690,18690,18690,18690,18690,0
|
|
20250113,165600,2592091690,18690,18690,18690,18690,0
|
|
20250113,165500,2592091690,18690,18690,18690,18690,0
|
|
20250113,165400,2592091690,18690,18690,18690,18690,0
|
|
20250113,165300,2592091690,18690,18690,18690,18690,0
|
|
20250113,165200,2592091690,18690,18690,18690,18690,0
|
|
20250113,165100,2592091690,18690,18690,18690,18690,0
|
|
20250113,165000,2592091690,18690,18690,18690,18690,0
|
|
20250113,164900,2592091690,18690,18690,18690,18690,0
|
|
20250113,164800,2592091690,18690,18690,18690,18690,0
|
|
20250113,164700,2592091690,18690,18690,18690,18690,0
|
|
20250113,164600,2592091690,18690,18690,18690,18690,0
|
|
20250113,164500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,164400,2592091690,18690,18690,18690,18690,0
|
|
20250113,164300,2592091690,18690,18690,18690,18690,0
|
|
20250113,164200,2592091690,18690,18690,18690,18690,0
|
|
20250113,164100,2592091690,18690,18690,18690,18690,0
|
|
20250113,164000,2592091690,18690,18690,18690,18690,0
|
|
20250113,163900,2592091690,18690,18690,18690,18690,0
|
|
20250113,163800,2592091690,18690,18690,18690,18690,0
|
|
20250113,163700,2592091690,18690,18690,18690,18690,0
|
|
20250113,163600,2592091690,18690,18690,18690,18690,0
|
|
20250113,163500,2592091690,18690,18690,18690,18690,0
|
|
20250113,163400,2592091690,18690,18690,18690,18690,0
|
|
20250113,163300,2592091690,18690,18690,18690,18690,0
|
|
20250113,163200,2592091690,18690,18690,18690,18690,0
|
|
20250113,163100,2592091690,18690,18690,18690,18690,0
|
|
20250113,163000,2592091690,18690,18690,18690,18690,0
|
|
20250113,162900,2592091690,18690,18690,18690,18690,0
|
|
20250113,162800,2592091690,18690,18690,18690,18690,0
|
|
20250113,162700,2592091690,18690,18690,18690,18690,0
|
|
20250113,162600,2592091690,18690,18690,18690,18690,0
|
|
20250113,162500,2592091690,18690,18690,18690,18690,0
|
|
20250113,162400,2592091690,18690,18690,18690,18690,0
|
|
20250113,162300,2592091690,18690,18690,18690,18690,0
|
|
20250113,162200,2592091690,18690,18690,18690,18690,0
|
|
20250113,162100,2592091690,18690,18690,18690,18690,0
|
|
20250113,162000,2592091690,18690,18690,18690,18690,0
|
|
20250113,161900,2592091690,18690,18690,18690,18690,0
|
|
20250113,161800,2592091690,18690,18690,18690,18690,0
|
|
20250113,161700,2592091690,18690,18690,18690,18690,0
|
|
20250113,161600,2592091690,18690,18690,18690,18690,0
|
|
20250113,161500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,161400,2592091690,18690,18690,18690,18690,0
|
|
20250113,161300,2592091690,18690,18690,18690,18690,0
|
|
20250113,161200,2592091690,18690,18690,18690,18690,0
|
|
20250113,161100,2592091690,18690,18690,18690,18690,0
|
|
20250113,161000,2592091690,18690,18690,18690,18690,0
|
|
20250113,160900,2592091690,18690,18690,18690,18690,0
|
|
20250113,160800,2592091690,18690,18690,18690,18690,0
|
|
20250113,160700,2592091690,18690,18690,18690,18690,0
|
|
20250113,160600,2592091690,18690,18690,18690,18690,0
|
|
20250113,160500,2592091690,18690,18690,18690,18690,0
|
|
20250113,160400,2592091690,18690,18690,18690,18690,0
|
|
20250113,160300,2592091690,18690,18690,18690,18690,0
|
|
20250113,160200,2592091690,18690,18690,18690,18690,0
|
|
20250113,160100,2592091690,18690,18690,18690,18690,0
|
|
20250113,160000,2592091690,18690,18690,18690,18690,0
|
|
20250113,155900,2592091690,18690,18690,18690,18690,0
|
|
20250113,155800,2592091690,18690,18690,18690,18690,0
|
|
20250113,155700,2592091690,18690,18690,18690,18690,0
|
|
20250113,155600,2592091690,18690,18690,18690,18690,0
|
|
20250113,155500,2592091690,18690,18690,18690,18690,0
|
|
20250113,155400,2592091690,18690,18690,18690,18690,0
|
|
20250113,155300,2592091690,18690,18690,18690,18690,0
|
|
20250113,155200,2592091690,18690,18690,18690,18690,0
|
|
20250113,155100,2592091690,18690,18690,18690,18690,0
|
|
20250113,155000,2592091690,18690,18690,18690,18690,0
|
|
20250113,154900,2592091690,18690,18690,18690,18690,0
|
|
20250113,154800,2592091690,18690,18690,18690,18690,0
|
|
20250113,154700,2592091690,18690,18690,18690,18690,0
|
|
20250113,154600,2592091690,18690,18690,18690,18690,0
|
|
20250113,154500,2592091690,18690,18690,18690,18690,9067
|
|
20250113,154400,2592091690,18690,18690,18690,18690,0
|
|
20250113,154300,2592091690,18690,18690,18690,18690,0
|
|
20250113,154200,2592091690,18690,18690,18690,18690,0
|
|
20250113,154100,2592091690,18690,18690,18690,18690,0
|
|
20250113,154000,2592091690,18690,18690,18690,18690,0
|
|
20250113,153900,2592091690,18690,18690,18690,18690,0
|
|
20250113,153800,2592091690,18690,18690,18690,18690,0
|
|
20250113,153700,2592091690,18690,18690,18690,18690,0
|
|
20250113,153600,2592091690,18690,18690,18690,18690,0
|
|
20250113,153500,2592091690,18690,18690,18690,18690,0
|
|
20250113,153400,2592091690,18690,18690,18690,18690,0
|
|
20250113,153300,2592091690,18690,18690,18690,18690,0
|
|
20250113,153200,2592091690,18690,18690,18690,18690,0
|
|
20250113,153100,2592091690,18690,18690,18690,18690,0
|
|
20250113,153000,2592091690,18690,18690,18690,18690,9067
|
|
20250113,152900,2422629460,18530,18530,18530,18530,0
|
|
20250113,152800,2422629460,18530,18530,18530,18530,0
|
|
20250113,152700,2422629460,18530,18530,18530,18530,0
|
|
20250113,152600,2422629460,18530,18530,18530,18530,0
|
|
20250113,152500,2422629460,18530,18530,18530,18530,0
|
|
20250113,152400,2422629460,18530,18530,18530,18530,0
|
|
20250113,152300,2422629460,18530,18530,18530,18530,0
|
|
20250113,152200,2422629460,18530,18530,18530,18530,0
|
|
20250113,152100,2422629460,18530,18530,18530,18530,0
|
|
20250113,152000,2422629460,18530,18530,18530,18530,0
|
|
20250113,151900,2422629460,18530,18530,18530,18470,612
|
|
20250113,151800,2411294300,18540,18490,18540,18450,926
|
|
20250113,151700,2394172770,18500,18490,18500,18490,230
|
|
20250113,151600,2389919070,18480,18460,18490,18450,1535
|
|
20250113,151500,2361568610,18460,18470,18470,18450,378
|
|
20250113,151400,2354590970,18470,18470,18470,18450,459
|
|
20250113,151300,2346116900,18470,18480,18480,18470,796
|
|
20250113,151200,2331409900,18470,18470,18480,18470,454
|
|
20250113,151100,2323021680,18470,18490,18490,18470,463
|
|
20250113,151000,2314464690,18480,18470,18490,18460,333
|
|
20250113,150900,2308313580,18470,18470,18480,18460,145
|
|
20250113,150800,2305635750,18470,18470,18480,18470,161
|
|
20250113,150700,2302661930,18470,18480,18490,18470,216
|
|
20250113,150600,2298670210,18480,18480,18490,18470,170
|
|
20250113,150500,2295528960,18480,18480,18500,18480,251
|
|
20250113,150400,2290888900,18490,18490,18490,18480,146
|
|
20250113,150300,2288190060,18490,18490,18490,18490,128
|
|
20250113,150200,2285823340,18500,18500,18510,18500,140
|
|
20250113,150100,2283233300,18500,18510,18510,18500,546
|
|
20250113,150000,2273130860,18510,18500,18510,18500,218
|
|
20250113,145900,2269097760,18500,18470,18500,18470,275
|
|
20250113,145800,2264015470,18450,18450,18470,18450,347
|
|
20250113,145700,2257612660,18450,18470,18470,18450,132
|
|
20250113,145600,2255176260,18470,18450,18470,18450,101
|
|
20250113,145500,2253311800,18450,18430,18450,18430,125
|
|
20250113,145400,2251005610,18440,18440,18440,18440,35
|
|
20250113,145300,2250360210,18440,18450,18450,18430,112
|
|
20250113,145200,2248294800,18450,18450,18450,18440,62
|
|
20250113,145100,2247151280,18440,18430,18440,18430,141
|
|
20250113,145000,2244551250,18440,18450,18450,18440,161
|
|
20250113,144900,2241582390,18440,18440,18460,18440,332
|
|
20250113,144800,2235457530,18440,18450,18450,18440,158
|
|
20250113,144700,2232544000,18450,18430,18450,18430,294
|
|
20250113,144600,2227125350,18430,18430,18430,18420,297
|
|
20250113,144500,2221651900,18430,18420,18430,18420,89
|
|
20250113,144400,2220012480,18420,18420,18420,18420,62
|
|
20250113,144300,2218870440,18420,18420,18420,18410,324
|
|
20250113,144200,2212905370,18410,18420,18420,18410,52
|
|
20250113,144100,2211947540,18410,18420,18420,18410,3
|
|
20250113,144000,2211892290,18420,18420,18420,18420,105
|
|
20250113,143900,2209958190,18420,18420,18420,18410,109
|
|
20250113,143800,2207951280,18410,18410,18410,18410,37
|
|
20250113,143700,2207270110,18420,18430,18430,18420,103
|
|
20250113,143600,2205372840,18420,18430,18430,18420,50
|
|
20250113,143500,2204451820,18430,18430,18430,18430,1
|
|
20250113,143400,2204433390,18430,18420,18430,18420,130
|
|
20250113,143300,2202038770,18420,18420,18420,18410,186
|
|
20250113,143200,2198613320,18420,18420,18420,18420,68
|
|
20250113,143100,2197360760,18420,18410,18420,18410,50
|
|
20250113,143000,2196440220,18400,18420,18420,18400,505
|
|
20250113,142900,2187143370,18420,18420,18430,18410,198
|
|
20250113,142800,2183497820,18430,18420,18430,18420,92
|
|
20250113,142700,2181803060,18420,18430,18450,18420,1002
|
|
20250113,142600,2163345370,18440,18420,18440,18420,19
|
|
20250113,142500,2162995270,18440,18440,18440,18420,24
|
|
20250113,142400,2162553110,18440,18440,18440,18420,14
|
|
20250113,142300,2162295070,18440,18440,18440,18440,7
|
|
20250113,142200,2162165990,18440,18440,18450,18420,310
|
|
20250113,142100,2156454110,18440,18440,18440,18440,97
|
|
20250113,142000,2154665430,18430,18450,18450,18430,125
|
|
20250113,141900,2152361100,18450,18440,18450,18440,119
|
|
20250113,141800,2150165680,18420,18420,18430,18420,149
|
|
20250113,141700,2147420370,18420,18410,18420,18410,90
|
|
20250113,141600,2145763410,18410,18390,18410,18390,155
|
|
20250113,141500,2142912030,18390,18360,18390,18360,362
|
|
20250113,141400,2136263300,18360,18350,18360,18350,101
|
|
20250113,141300,2134409900,18340,18350,18350,18340,114
|
|
20250113,141200,2132318980,18350,18360,18360,18340,173
|
|
20250113,141100,2129145170,18360,18350,18360,18340,154
|
|
20250113,141000,2126319370,18360,18360,18360,18350,255
|
|
20250113,140900,2121638380,18360,18380,18380,18360,174
|
|
20250113,140800,2118443500,18380,18390,18390,18380,123
|
|
20250113,140700,2116181690,18390,18390,18390,18360,348
|
|
20250113,140600,2109784420,18390,18390,18390,18360,9
|
|
20250113,140500,2109618970,18390,18380,18390,18360,11
|
|
20250113,140400,2109416840,18390,18400,18400,18380,142
|
|
20250113,140300,2106805030,18410,18400,18410,18390,117
|
|
20250113,140200,2104652960,18400,18370,18400,18370,74
|
|
20250113,140100,2103293060,18360,18360,18360,18350,41
|
|
20250113,140000,2102540500,18360,18360,18360,18360,5
|
|
20250113,135900,2102448700,18360,18360,18360,18350,44
|
|
20250113,135800,2101640920,18360,18390,18390,18350,1252
|
|
20250113,135700,2078629890,18400,18410,18410,18390,104
|
|
20250113,135600,2076715840,18410,18410,18410,18410,2
|
|
20250113,135500,2076679020,18410,18400,18410,18400,171
|
|
20250113,135400,2073532350,18390,18390,18390,18390,50
|
|
20250113,135300,2072612850,18390,18380,18390,18380,26
|
|
20250113,135200,2072134810,18390,18390,18390,18370,22
|
|
20250113,135100,2071730630,18380,18350,18380,18350,31
|
|
20250113,135000,2071161170,18350,18350,18350,18340,102
|
|
20250113,134900,2069289560,18330,18350,18350,18330,163
|
|
20250113,134800,2066300600,18340,18340,18340,18340,46
|
|
20250113,134700,2065456960,18340,18350,18350,18340,25
|
|
20250113,134600,2064998450,18340,18350,18350,18340,276
|
|
20250113,134500,2059936550,18340,18370,18370,18340,122
|
|
20250113,134400,2057697970,18370,18370,18370,18350,49
|
|
20250113,134300,2056797930,18370,18360,18370,18360,51
|
|
20250113,134200,2055861550,18350,18380,18380,18340,50
|
|
20250113,134100,2054943680,18390,18370,18390,18370,158
|
|
20250113,134000,2052038840,18370,18340,18400,18340,107
|
|
20250113,133900,2050075770,18340,18340,18340,18330,115
|
|
20250113,133800,2047966780,18340,18340,18340,18330,31
|
|
20250113,133700,2047398250,18340,18330,18350,18330,63
|
|
20250113,133600,2046243200,18330,18340,18340,18330,43
|
|
20250113,133500,2045454970,18370,18370,18370,18370,4
|
|
20250113,133400,2045381490,18370,18350,18370,18320,146
|
|
20250113,133300,2042703350,18360,18390,18390,18360,81
|
|
20250113,133200,2041216130,18360,18370,18370,18360,44
|
|
20250113,133100,2040408140,18400,18360,18400,18350,139
|
|
20250113,133000,2037855910,18350,18370,18370,18350,36
|
|
20250113,132900,2037194970,18370,18390,18390,18370,137
|
|
20250113,132800,2034677360,18390,18390,18400,18390,316
|
|
20250113,132700,2028865100,18370,18330,18370,18330,137
|
|
20250113,132600,2026349340,18340,18290,18340,18290,158
|
|
20250113,132500,2023457340,18300,18320,18320,18300,174
|
|
20250113,132400,2020271740,18330,18330,18330,18320,182
|
|
20250113,132300,2016937410,18340,18330,18340,18330,37
|
|
20250113,132200,2016258870,18330,18330,18330,18320,229
|
|
20250113,132100,2012062760,18340,18350,18350,18330,375
|
|
20250113,132000,2005182090,18360,18360,18370,18360,141
|
|
20250113,131900,2002593230,18360,18350,18360,18350,8
|
|
20250113,131800,2002446410,18350,18350,18360,18350,16
|
|
20250113,131700,2002152770,18360,18360,18360,18360,47
|
|
20250113,131600,2001289850,18360,18330,18360,18320,121
|
|
20250113,131500,1999072080,18330,18330,18330,18330,1
|
|
20250113,131400,1999053750,18330,18320,18330,18320,34
|
|
20250113,131300,1998430830,18330,18350,18350,18320,51
|
|
20250113,131200,1997495380,18360,18360,18360,18360,50
|
|
20250113,131100,1996577380,18350,18340,18360,18340,81
|
|
20250113,131000,1995090860,18370,18320,18370,18310,106
|
|
20250113,130900,1993149390,18310,18300,18310,18290,52
|
|
20250113,130800,1992197650,18300,18300,18300,18300,1
|
|
20250113,130700,1992179350,18290,18270,18290,18260,805
|
|
20250113,130600,1977466720,18270,18290,18290,18270,383
|
|
20250113,130500,1970467090,18280,18290,18290,18280,527
|
|
20250113,130400,1960831950,18290,18290,18290,18280,24
|
|
20250113,130300,1960393190,18290,18300,18300,18290,17
|
|
20250113,130200,1960082240,18290,18280,18290,18270,1411
|
|
20250113,130100,1934289770,18270,18280,18280,18270,210
|
|
20250113,130000,1930452910,18280,18280,18290,18280,253
|
|
20250113,125900,1925828050,18280,18290,18290,18280,499
|
|
20250113,125800,1916706220,18290,18330,18340,18290,3663
|
|
20250113,125700,1849654390,18330,18350,18350,18330,498
|
|
20250113,125600,1840521100,18340,18350,18350,18340,99
|
|
20250113,125500,1838704510,18340,18340,18350,18340,15
|
|
20250113,125400,1838429400,18340,18350,18350,18340,188
|
|
20250113,125300,1834979640,18350,18350,18350,18340,23
|
|
20250113,125200,1834557690,18350,18340,18350,18340,50
|
|
20250113,125100,1833640580,18340,18340,18340,18340,67
|
|
20250113,125000,1832411800,18350,18340,18350,18340,126
|
|
20250113,124900,1830099720,18350,18340,18350,18340,7
|
|
20250113,124800,1829971300,18340,18330,18360,18330,11
|
|
20250113,124700,1829769580,18330,18340,18350,18330,189
|
|
20250113,124600,1826303300,18340,18350,18350,18340,52
|
|
20250113,124500,1825349600,18350,18330,18350,18330,454
|
|
20250113,124400,1817025490,18330,18340,18340,18330,627
|
|
20250113,124300,1805526750,18340,18370,18370,18340,153
|
|
20250113,124200,1802719760,18370,18360,18370,18350,917
|
|
20250113,124100,1785892070,18370,18370,18380,18360,737
|
|
20250113,124000,1772356280,18380,18370,18380,18370,578
|
|
20250113,123900,1761737900,18390,18370,18390,18370,22
|
|
20250113,123800,1761333620,18390,18380,18390,18380,45
|
|
20250113,123700,1760506490,18380,18390,18390,18380,49
|
|
20250113,123600,1759605490,18380,18360,18380,18360,44
|
|
20250113,123500,1758797420,18360,18370,18370,18360,95
|
|
20250113,123400,1757052280,18380,18380,18380,18380,69
|
|
20250113,123300,1755784060,18370,18370,18390,18370,347
|
|
20250113,123200,1749408190,18370,18360,18370,18360,62
|
|
20250113,123100,1748269790,18370,18360,18370,18360,50
|
|
20250113,123000,1747351700,18360,18360,18370,18360,25
|
|
20250113,122900,1746892640,18370,18370,18370,18370,6
|
|
20250113,122800,1746782420,18370,18360,18370,18360,133
|
|
20250113,122700,1744340320,18370,18370,18370,18370,123
|
|
20250113,122600,1742080810,18380,18390,18390,18380,49
|
|
20250113,122500,1741179750,18390,18380,18390,18380,14
|
|
20250113,122400,1740922300,18370,18390,18390,18370,255
|
|
20250113,122300,1736235820,18380,18380,18390,18380,35
|
|
20250113,122200,1735592500,18380,18400,18400,18380,1399
|
|
20250113,122100,1709858820,18400,18410,18410,18400,384
|
|
20250113,122000,1702792610,18400,18410,18410,18400,528
|
|
20250113,121900,1693075540,18410,18430,18430,18410,114
|
|
20250113,121800,1690975350,18410,18440,18440,18410,137
|
|
20250113,121700,1688452070,18430,18420,18450,18410,531
|
|
20250113,121600,1678675530,18420,18430,18430,18420,220
|
|
20250113,121500,1674621630,18440,18440,18440,18430,240
|
|
20250113,121400,1670197600,18440,18490,18490,18440,201
|
|
20250113,121300,1666484520,18470,18450,18470,18450,43
|
|
20250113,121200,1665690470,18480,18450,18500,18450,15
|
|
20250113,121100,1665413230,18440,18440,18440,18430,155
|
|
20250113,121000,1662555870,18440,18440,18450,18440,32
|
|
20250113,120900,1661965780,18460,18460,18460,18460,1
|
|
20250113,120800,1661947320,18460,18430,18460,18430,5
|
|
20250113,120700,1661855100,18430,18440,18440,18430,70
|
|
20250113,120600,1660564930,18450,18450,18450,18450,1
|
|
20250113,120500,1660546480,18460,18470,18470,18430,11
|
|
20250113,120400,1660343530,18460,18460,18460,18460,1
|
|
20250113,120300,1660325070,18440,18510,18510,18440,322
|
|
20250113,120200,1654378190,18520,18510,18520,18510,119
|
|
20250113,120100,1652174580,18510,18490,18510,18490,14
|
|
20250113,120000,1651915700,18510,18480,18510,18470,105
|
|
20250113,115900,1649975290,18480,18500,18510,18480,150
|
|
20250113,115800,1647200500,18480,18520,18520,18480,33
|
|
20250113,115700,1646590530,18510,18510,18510,18510,251
|
|
20250113,115600,1641944520,18510,18440,18510,18440,263
|
|
20250113,115500,1637090160,18430,18430,18430,18430,27
|
|
20250113,115400,1636592550,18430,18440,18440,18430,107
|
|
20250113,115300,1634620230,18440,18420,18440,18420,10
|
|
20250113,115200,1634436010,18430,18450,18460,18430,872
|
|
20250113,115100,1618353760,18460,18480,18480,18460,271
|
|
20250113,115000,1613350940,18460,18460,18460,18460,41
|
|
20250113,114900,1612594080,18460,18470,18490,18460,198
|
|
20250113,114800,1608937070,18490,18480,18490,18470,78
|
|
20250113,114700,1607496190,18510,18470,18510,18470,2
|
|
20250113,114600,1607459210,18470,18510,18510,18470,250
|
|
20250113,114500,1602840780,18510,18480,18510,18480,67
|
|
20250113,114400,1601602170,18480,18470,18480,18460,131
|
|
20250113,114300,1599182670,18470,18470,18470,18460,23
|
|
20250113,114200,1598758060,18460,18470,18470,18460,11
|
|
20250113,114100,1598554990,18470,18470,18470,18470,24
|
|
20250113,114000,1598111710,18460,18460,18470,18460,200
|
|
20250113,113900,1594419680,18470,18470,18470,18460,17
|
|
20250113,113800,1594105790,18470,18490,18490,18450,409
|
|
20250113,113700,1586550450,18490,18510,18510,18490,34
|
|
20250113,113600,1585921710,18500,18520,18520,18500,171
|
|
20250113,113500,1582756440,18510,18510,18520,18510,11
|
|
20250113,113400,1582552820,18510,18510,18520,18510,100
|
|
20250113,113300,1580701800,18520,18520,18520,18510,12
|
|
20250113,113200,1580479640,18520,18510,18520,18510,33
|
|
20250113,113100,1579868800,18520,18510,18520,18510,17
|
|
20250113,113000,1579554110,18490,18500,18510,18490,16
|
|
20250113,112900,1579258240,18510,18510,18510,18510,6
|
|
20250113,112800,1579147180,18510,18500,18510,18490,340
|
|
20250113,112700,1572858070,18540,18540,18540,18500,73
|
|
20250113,112600,1571506380,18540,18570,18570,18540,57
|
|
20250113,112500,1570449030,18570,18590,18590,18570,558
|
|
20250113,112400,1560076450,18600,18630,18630,18600,37
|
|
20250113,112300,1559387690,18620,18630,18630,18620,21
|
|
20250113,112200,1558996560,18630,18610,18640,18600,356
|
|
20250113,112100,1552372730,18610,18660,18680,18610,63
|
|
20250113,112000,1551197970,18680,18690,18690,18620,160
|
|
20250113,111900,1548212740,18680,18630,18680,18600,1376
|
|
20250113,111800,1522538060,18630,18640,18640,18590,97
|
|
20250113,111700,1520733310,18640,18520,18640,18520,1121
|
|
20250113,111600,1499947050,18530,18500,18530,18500,371
|
|
20250113,111500,1493077070,18520,18440,18520,18440,496
|
|
20250113,111400,1483906420,18420,18430,18440,18410,67
|
|
20250113,111300,1482672240,18430,18440,18440,18430,188
|
|
20250113,111200,1479207330,18430,18440,18440,18430,88
|
|
20250113,111100,1477585100,18430,18460,18460,18430,73
|
|
20250113,111000,1476238930,18460,18470,18470,18460,105
|
|
20250113,110900,1474299880,18480,18480,18480,18450,281
|
|
20250113,110800,1469112970,18450,18420,18480,18420,64
|
|
20250113,110700,1467931910,18410,18410,18420,18400,265
|
|
20250113,110600,1463053350,18410,18420,18420,18410,72
|
|
20250113,110500,1461727270,18420,18410,18420,18410,25
|
|
20250113,110400,1461267010,18410,18400,18410,18400,1009
|
|
20250113,110300,1442692080,18400,18380,18400,18360,434
|
|
20250113,110200,1434718960,18380,18380,18380,18370,125
|
|
20250113,110100,1432421560,18390,18390,18390,18380,626
|
|
20250113,110000,1420911810,18390,18410,18410,18390,237
|
|
20250113,105900,1416551350,18400,18410,18410,18400,401
|
|
20250113,105800,1409170890,18410,18410,18420,18410,150
|
|
20250113,105700,1406408870,18410,18430,18430,18410,343
|
|
20250113,105600,1400090700,18430,18440,18440,18430,53
|
|
20250113,105500,1399113740,18450,18440,18450,18440,58
|
|
20250113,105400,1398043880,18480,18450,18480,18440,223
|
|
20250113,105300,1393930240,18450,18500,18500,18450,32
|
|
20250113,105200,1393338910,18500,18450,18500,18450,103
|
|
20250113,105100,1391436860,18440,18450,18450,18420,325
|
|
20250113,105000,1385448250,18450,18420,18450,18410,194
|
|
20250113,104900,1381876030,18410,18400,18420,18400,90
|
|
20250113,104800,1380218850,18400,18420,18420,18400,42
|
|
20250113,104700,1379445610,18410,18410,18410,18400,124
|
|
20250113,104600,1377162960,18400,18400,18420,18400,137
|
|
20250113,104500,1374641680,18400,18410,18420,18400,183
|
|
20250113,104400,1371272690,18420,18440,18440,18420,849
|
|
20250113,104300,1355625620,18440,18450,18460,18440,1007
|
|
20250113,104200,1337050810,18460,18460,18460,18450,53
|
|
20250113,104100,1336072580,18500,18500,18500,18500,35
|
|
20250113,104000,1335425080,18500,18500,18500,18470,97
|
|
20250113,103900,1333633020,18500,18460,18500,18460,125
|
|
20250113,103800,1331322790,18460,18470,18470,18450,460
|
|
20250113,103700,1322834950,18480,18480,18480,18480,7
|
|
20250113,103600,1322705590,18480,18470,18480,18460,159
|
|
20250113,103500,1319769770,18470,18450,18470,18450,58
|
|
20250113,103400,1318699650,18450,18470,18480,18440,2288
|
|
20250113,103300,1276473050,18460,18470,18470,18460,38
|
|
20250113,103200,1275771340,18470,18480,18500,18460,877
|
|
20250113,103100,1259568050,18480,18500,18510,18480,143
|
|
20250113,103000,1256924350,18510,18500,18510,18500,10
|
|
20250113,102900,1256739310,18500,18500,18510,18500,13
|
|
20250113,102800,1256498780,18500,18490,18500,18480,221
|
|
20250113,102700,1252412590,18490,18490,18500,18490,330
|
|
20250113,102600,1246310820,18490,18510,18510,18490,121
|
|
20250113,102500,1244072240,18510,18500,18510,18500,242
|
|
20250113,102400,1239595200,18510,18500,18510,18500,311
|
|
20250113,102300,1233838970,18500,18560,18560,18500,56
|
|
20250113,102200,1232801790,18560,18560,18560,18550,19
|
|
20250113,102100,1232449320,18510,18550,18570,18510,231
|
|
20250113,102000,1228161520,18560,18490,18560,18480,866
|
|
20250113,101900,1212140960,18490,18500,18500,18480,735
|
|
20250113,101800,1198551200,18500,18510,18520,18500,497
|
|
20250113,101700,1189354280,18520,18540,18550,18520,584
|
|
20250113,101600,1178530010,18540,18510,18540,18510,139
|
|
20250113,101500,1175955330,18520,18510,18530,18510,127
|
|
20250113,101400,1173604480,18510,18510,18530,18510,153
|
|
20250113,101300,1170772430,18510,18550,18550,18510,87
|
|
20250113,101200,1169159520,18550,18540,18550,18510,128
|
|
20250113,101100,1166788430,18540,18550,18570,18540,557
|
|
20250113,101000,1156454060,18560,18560,18580,18560,103
|
|
20250113,100900,1154542320,18580,18560,18580,18560,121
|
|
20250113,100800,1152296440,18560,18550,18560,18550,73
|
|
20250113,100700,1150941710,18560,18520,18560,18520,379
|
|
20250113,100600,1143918150,18520,18520,18530,18490,273
|
|
20250113,100500,1138863870,18500,18540,18540,18490,133
|
|
20250113,100400,1136399750,18540,18530,18540,18490,1745
|
|
20250113,100300,1104110380,18530,18560,18570,18530,1765
|
|
20250113,100200,1071372680,18560,18580,18580,18560,142
|
|
20250113,100100,1068736330,18580,18600,18610,18580,990
|
|
20250113,100000,1050331910,18600,18610,18610,18590,693
|
|
20250113,095900,1037443240,18580,18640,18640,18570,384
|
|
20250113,095800,1030294340,18640,18690,18690,18630,450
|
|
20250113,095700,1021910070,18670,18720,18720,18670,241
|
|
20250113,095600,1017406210,18720,18640,18720,18640,1120
|
|
20250113,095500,996482870,18640,18620,18660,18620,584
|
|
20250113,095400,985595670,18620,18620,18630,18570,165
|
|
20250113,095300,982526510,18610,18580,18610,18570,88
|
|
20250113,095200,980891120,18590,18590,18590,18550,851
|
|
20250113,095100,965090040,18600,18650,18650,18600,1640
|
|
20250113,095000,934570030,18650,18640,18650,18630,360
|
|
20250113,094900,927861570,18640,18640,18640,18630,101
|
|
20250113,094800,925979230,18640,18660,18660,18630,662
|
|
20250113,094700,913641250,18670,18690,18730,18660,665
|
|
20250113,094600,901216940,18690,18660,18690,18660,98
|
|
20250113,094500,899387420,18650,18700,18710,18650,467
|
|
20250113,094400,890663610,18710,18660,18710,18660,841
|
|
20250113,094300,874941830,18650,18680,18680,18620,238
|
|
20250113,094200,870506400,18690,18620,18690,18620,184
|
|
20250113,094100,867075200,18620,18610,18620,18610,134
|
|
20250113,094000,864581300,18610,18620,18620,18600,542
|
|
20250113,093900,854494210,18620,18620,18620,18620,130
|
|
20250113,093800,852073610,18630,18700,18700,18620,487
|
|
20250113,093700,843002070,18700,18630,18700,18630,117
|
|
20250113,093600,840820460,18630,18670,18670,18620,967
|
|
20250113,093500,822792720,18670,18680,18700,18660,625
|
|
20250113,093400,811122220,18670,18700,18710,18670,900
|
|
20250113,093300,794308000,18690,18730,18730,18670,1094
|
|
20250113,093200,773840370,18730,18770,18800,18710,1459
|
|
20250113,093100,746460220,18760,18670,18760,18660,2670
|
|
20250113,093000,696485240,18660,18570,18680,18570,4237
|
|
20250113,092900,617550380,18570,18540,18570,18510,680
|
|
20250113,092800,604950660,18500,18500,18580,18500,122
|
|
20250113,092700,602692580,18500,18500,18600,18490,1279
|
|
20250113,092600,578938920,18500,18600,18600,18500,504
|
|
20250113,092500,569594810,18600,18450,18600,18430,1106
|
|
20250113,092400,549065340,18450,18450,18450,18450,350
|
|
20250113,092300,542607840,18450,18410,18450,18410,358
|
|
20250113,092200,536007360,18410,18420,18430,18400,121
|
|
20250113,092100,533779450,18420,18430,18440,18420,215
|
|
20250113,092000,529818530,18440,18460,18460,18430,1021
|
|
20250113,091900,510984200,18450,18470,18490,18450,169
|
|
20250113,091800,507865390,18490,18450,18490,18450,152
|
|
20250113,091700,505060880,18450,18440,18470,18440,246
|
|
20250113,091600,500520360,18460,18510,18510,18410,2076
|
|
20250113,091500,462168600,18500,18600,18600,18500,1015
|
|
20250113,091400,443369410,18650,18640,18650,18540,1006
|
|
20250113,091300,424654530,18560,18650,18650,18560,1848
|
|
20250113,091200,390227160,18640,18600,18680,18600,933
|
|
20250113,091100,372857400,18600,18600,18600,18520,443
|
|
20250113,091000,364623370,18600,18340,18600,18340,2197
|
|
20250113,090900,324020160,18340,18360,18400,18340,354
|
|
20250113,090800,317524990,18350,18360,18400,18350,587
|
|
20250113,090700,306750640,18360,18360,18390,18360,230
|
|
20250113,090600,302527680,18390,18350,18420,18350,2121
|
|
20250113,090500,263505750,18350,18300,18400,18280,2091
|
|
20250113,090400,225193660,18300,18340,18340,18280,2137
|
|
20250113,090300,186070730,18340,18350,18390,18310,1944
|
|
20250113,090200,150445170,18330,18400,18400,18320,3396
|
|
20250113,090100,88134630,18370,18330,18480,18330,1901
|
|
20250113,090000,53124860,18440,18500,18550,18320,2852
|