588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,184500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,184400,3080765880,18000,18000,18000,18000,0
|
|
20250122,184300,3080765880,18000,18000,18000,18000,0
|
|
20250122,184200,3080765880,18000,18000,18000,18000,0
|
|
20250122,184100,3080765880,18000,18000,18000,18000,0
|
|
20250122,184000,3080765880,18000,18000,18000,18000,0
|
|
20250122,183900,3080765880,18000,18000,18000,18000,0
|
|
20250122,183800,3080765880,18000,18000,18000,18000,0
|
|
20250122,183700,3080765880,18000,18000,18000,18000,0
|
|
20250122,183600,3080765880,18000,18000,18000,18000,0
|
|
20250122,183500,3080765880,18000,18000,18000,18000,0
|
|
20250122,183400,3080765880,18000,18000,18000,18000,0
|
|
20250122,183300,3080765880,18000,18000,18000,18000,0
|
|
20250122,183200,3080765880,18000,18000,18000,18000,0
|
|
20250122,183100,3080765880,18000,18000,18000,18000,0
|
|
20250122,183000,3080765880,18000,18000,18000,18000,0
|
|
20250122,182900,3080765880,18000,18000,18000,18000,0
|
|
20250122,182800,3080765880,18000,18000,18000,18000,0
|
|
20250122,182700,3080765880,18000,18000,18000,18000,0
|
|
20250122,182600,3080765880,18000,18000,18000,18000,0
|
|
20250122,182500,3080765880,18000,18000,18000,18000,0
|
|
20250122,182400,3080765880,18000,18000,18000,18000,0
|
|
20250122,182300,3080765880,18000,18000,18000,18000,0
|
|
20250122,182200,3080765880,18000,18000,18000,18000,0
|
|
20250122,182100,3080765880,18000,18000,18000,18000,0
|
|
20250122,182000,3080765880,18000,18000,18000,18000,0
|
|
20250122,181900,3080765880,18000,18000,18000,18000,0
|
|
20250122,181800,3080765880,18000,18000,18000,18000,0
|
|
20250122,181700,3080765880,18000,18000,18000,18000,0
|
|
20250122,181600,3080765880,18000,18000,18000,18000,0
|
|
20250122,181500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,181400,3080765880,18000,18000,18000,18000,0
|
|
20250122,181300,3080765880,18000,18000,18000,18000,0
|
|
20250122,181200,3080765880,18000,18000,18000,18000,0
|
|
20250122,181100,3080765880,18000,18000,18000,18000,0
|
|
20250122,181000,3080765880,18000,18000,18000,18000,0
|
|
20250122,180900,3080765880,18000,18000,18000,18000,0
|
|
20250122,180800,3080765880,18000,18000,18000,18000,0
|
|
20250122,180700,3080765880,18000,18000,18000,18000,0
|
|
20250122,180600,3080765880,18000,18000,18000,18000,0
|
|
20250122,180500,3080765880,18000,18000,18000,18000,0
|
|
20250122,180400,3080765880,18000,18000,18000,18000,0
|
|
20250122,180300,3080765880,18000,18000,18000,18000,0
|
|
20250122,180200,3080765880,18000,18000,18000,18000,0
|
|
20250122,180100,3080765880,18000,18000,18000,18000,0
|
|
20250122,180000,3080765880,18000,18000,18000,18000,0
|
|
20250122,175900,3080765880,18000,18000,18000,18000,0
|
|
20250122,175800,3080765880,18000,18000,18000,18000,0
|
|
20250122,175700,3080765880,18000,18000,18000,18000,0
|
|
20250122,175600,3080765880,18000,18000,18000,18000,0
|
|
20250122,175500,3080765880,18000,18000,18000,18000,0
|
|
20250122,175400,3080765880,18000,18000,18000,18000,0
|
|
20250122,175300,3080765880,18000,18000,18000,18000,0
|
|
20250122,175200,3080765880,18000,18000,18000,18000,0
|
|
20250122,175100,3080765880,18000,18000,18000,18000,0
|
|
20250122,175000,3080765880,18000,18000,18000,18000,0
|
|
20250122,174900,3080765880,18000,18000,18000,18000,0
|
|
20250122,174800,3080765880,18000,18000,18000,18000,0
|
|
20250122,174700,3080765880,18000,18000,18000,18000,0
|
|
20250122,174600,3080765880,18000,18000,18000,18000,0
|
|
20250122,174500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,174400,3080765880,18000,18000,18000,18000,0
|
|
20250122,174300,3080765880,18000,18000,18000,18000,0
|
|
20250122,174200,3080765880,18000,18000,18000,18000,0
|
|
20250122,174100,3080765880,18000,18000,18000,18000,0
|
|
20250122,174000,3080765880,18000,18000,18000,18000,0
|
|
20250122,173900,3080765880,18000,18000,18000,18000,0
|
|
20250122,173800,3080765880,18000,18000,18000,18000,0
|
|
20250122,173700,3080765880,18000,18000,18000,18000,0
|
|
20250122,173600,3080765880,18000,18000,18000,18000,0
|
|
20250122,173500,3080765880,18000,18000,18000,18000,0
|
|
20250122,173400,3080765880,18000,18000,18000,18000,0
|
|
20250122,173300,3080765880,18000,18000,18000,18000,0
|
|
20250122,173200,3080765880,18000,18000,18000,18000,0
|
|
20250122,173100,3080765880,18000,18000,18000,18000,0
|
|
20250122,173000,3080765880,18000,18000,18000,18000,0
|
|
20250122,172900,3080765880,18000,18000,18000,18000,0
|
|
20250122,172800,3080765880,18000,18000,18000,18000,0
|
|
20250122,172700,3080765880,18000,18000,18000,18000,0
|
|
20250122,172600,3080765880,18000,18000,18000,18000,0
|
|
20250122,172500,3080765880,18000,18000,18000,18000,0
|
|
20250122,172400,3080765880,18000,18000,18000,18000,0
|
|
20250122,172300,3080765880,18000,18000,18000,18000,0
|
|
20250122,172200,3080765880,18000,18000,18000,18000,0
|
|
20250122,172100,3080765880,18000,18000,18000,18000,0
|
|
20250122,172000,3080765880,18000,18000,18000,18000,0
|
|
20250122,171900,3080765880,18000,18000,18000,18000,0
|
|
20250122,171800,3080765880,18000,18000,18000,18000,0
|
|
20250122,171700,3080765880,18000,18000,18000,18000,0
|
|
20250122,171600,3080765880,18000,18000,18000,18000,0
|
|
20250122,171500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,171400,3080765880,18000,18000,18000,18000,0
|
|
20250122,171300,3080765880,18000,18000,18000,18000,0
|
|
20250122,171200,3080765880,18000,18000,18000,18000,0
|
|
20250122,171100,3080765880,18000,18000,18000,18000,0
|
|
20250122,171000,3080765880,18000,18000,18000,18000,0
|
|
20250122,170900,3080765880,18000,18000,18000,18000,0
|
|
20250122,170800,3080765880,18000,18000,18000,18000,0
|
|
20250122,170700,3080765880,18000,18000,18000,18000,0
|
|
20250122,170600,3080765880,18000,18000,18000,18000,0
|
|
20250122,170500,3080765880,18000,18000,18000,18000,0
|
|
20250122,170400,3080765880,18000,18000,18000,18000,0
|
|
20250122,170300,3080765880,18000,18000,18000,18000,0
|
|
20250122,170200,3080765880,18000,18000,18000,18000,0
|
|
20250122,170100,3080765880,18000,18000,18000,18000,0
|
|
20250122,170000,3080765880,18000,18000,18000,18000,0
|
|
20250122,165900,3080765880,18000,18000,18000,18000,0
|
|
20250122,165800,3080765880,18000,18000,18000,18000,0
|
|
20250122,165700,3080765880,18000,18000,18000,18000,0
|
|
20250122,165600,3080765880,18000,18000,18000,18000,0
|
|
20250122,165500,3080765880,18000,18000,18000,18000,0
|
|
20250122,165400,3080765880,18000,18000,18000,18000,0
|
|
20250122,165300,3080765880,18000,18000,18000,18000,0
|
|
20250122,165200,3080765880,18000,18000,18000,18000,0
|
|
20250122,165100,3080765880,18000,18000,18000,18000,0
|
|
20250122,165000,3080765880,18000,18000,18000,18000,0
|
|
20250122,164900,3080765880,18000,18000,18000,18000,0
|
|
20250122,164800,3080765880,18000,18000,18000,18000,0
|
|
20250122,164700,3080765880,18000,18000,18000,18000,0
|
|
20250122,164600,3080765880,18000,18000,18000,18000,0
|
|
20250122,164500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,164400,3080765880,18000,18000,18000,18000,0
|
|
20250122,164300,3080765880,18000,18000,18000,18000,0
|
|
20250122,164200,3080765880,18000,18000,18000,18000,0
|
|
20250122,164100,3080765880,18000,18000,18000,18000,0
|
|
20250122,164000,3080765880,18000,18000,18000,18000,0
|
|
20250122,163900,3080765880,18000,18000,18000,18000,0
|
|
20250122,163800,3080765880,18000,18000,18000,18000,0
|
|
20250122,163700,3080765880,18000,18000,18000,18000,0
|
|
20250122,163600,3080765880,18000,18000,18000,18000,0
|
|
20250122,163500,3080765880,18000,18000,18000,18000,0
|
|
20250122,163400,3080765880,18000,18000,18000,18000,0
|
|
20250122,163300,3080765880,18000,18000,18000,18000,0
|
|
20250122,163200,3080765880,18000,18000,18000,18000,0
|
|
20250122,163100,3080765880,18000,18000,18000,18000,0
|
|
20250122,163000,3080765880,18000,18000,18000,18000,0
|
|
20250122,162900,3080765880,18000,18000,18000,18000,0
|
|
20250122,162800,3080765880,18000,18000,18000,18000,0
|
|
20250122,162700,3080765880,18000,18000,18000,18000,0
|
|
20250122,162600,3080765880,18000,18000,18000,18000,0
|
|
20250122,162500,3080765880,18000,18000,18000,18000,0
|
|
20250122,162400,3080765880,18000,18000,18000,18000,0
|
|
20250122,162300,3080765880,18000,18000,18000,18000,0
|
|
20250122,162200,3080765880,18000,18000,18000,18000,0
|
|
20250122,162100,3080765880,18000,18000,18000,18000,0
|
|
20250122,162000,3080765880,18000,18000,18000,18000,0
|
|
20250122,161900,3080765880,18000,18000,18000,18000,0
|
|
20250122,161800,3080765880,18000,18000,18000,18000,0
|
|
20250122,161700,3080765880,18000,18000,18000,18000,0
|
|
20250122,161600,3080765880,18000,18000,18000,18000,0
|
|
20250122,161500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,161400,3080765880,18000,18000,18000,18000,0
|
|
20250122,161300,3080765880,18000,18000,18000,18000,0
|
|
20250122,161200,3080765880,18000,18000,18000,18000,0
|
|
20250122,161100,3080765880,18000,18000,18000,18000,0
|
|
20250122,161000,3080765880,18000,18000,18000,18000,0
|
|
20250122,160900,3080765880,18000,18000,18000,18000,0
|
|
20250122,160800,3080765880,18000,18000,18000,18000,0
|
|
20250122,160700,3080765880,18000,18000,18000,18000,0
|
|
20250122,160600,3080765880,18000,18000,18000,18000,0
|
|
20250122,160500,3080765880,18000,18000,18000,18000,0
|
|
20250122,160400,3080765880,18000,18000,18000,18000,0
|
|
20250122,160300,3080765880,18000,18000,18000,18000,0
|
|
20250122,160200,3080765880,18000,18000,18000,18000,0
|
|
20250122,160100,3080765880,18000,18000,18000,18000,0
|
|
20250122,160000,3080765880,18000,18000,18000,18000,0
|
|
20250122,155900,3080765880,18000,18000,18000,18000,0
|
|
20250122,155800,3080765880,18000,18000,18000,18000,0
|
|
20250122,155700,3080765880,18000,18000,18000,18000,0
|
|
20250122,155600,3080765880,18000,18000,18000,18000,0
|
|
20250122,155500,3080765880,18000,18000,18000,18000,0
|
|
20250122,155400,3080765880,18000,18000,18000,18000,0
|
|
20250122,155300,3080765880,18000,18000,18000,18000,0
|
|
20250122,155200,3080765880,18000,18000,18000,18000,0
|
|
20250122,155100,3080765880,18000,18000,18000,18000,0
|
|
20250122,155000,3080765880,18000,18000,18000,18000,0
|
|
20250122,154900,3080765880,18000,18000,18000,18000,0
|
|
20250122,154800,3080765880,18000,18000,18000,18000,0
|
|
20250122,154700,3080765880,18000,18000,18000,18000,0
|
|
20250122,154600,3080765880,18000,18000,18000,18000,0
|
|
20250122,154500,3080765880,18000,18000,18000,18000,1866
|
|
20250122,154400,3080765880,18000,18000,18000,18000,0
|
|
20250122,154300,3080765880,18000,18000,18000,18000,0
|
|
20250122,154200,3080765880,18000,18000,18000,18000,0
|
|
20250122,154100,3080765880,18000,18000,18000,18000,0
|
|
20250122,154000,3080765880,18000,18000,18000,18000,0
|
|
20250122,153900,3080765880,18000,18000,18000,18000,0
|
|
20250122,153800,3080765880,18000,18000,18000,18000,0
|
|
20250122,153700,3080765880,18000,18000,18000,18000,0
|
|
20250122,153600,3080765880,18000,18000,18000,18000,0
|
|
20250122,153500,3080765880,18000,18000,18000,18000,0
|
|
20250122,153400,3080765880,18000,18000,18000,18000,0
|
|
20250122,153300,3080765880,18000,18000,18000,18000,0
|
|
20250122,153200,3080765880,18000,18000,18000,18000,0
|
|
20250122,153100,3080765880,18000,18000,18000,18000,0
|
|
20250122,153000,3080765880,18000,18000,18000,18000,1866
|
|
20250122,152900,3047177880,18020,18020,18020,18020,0
|
|
20250122,152800,3047177880,18020,18020,18020,18020,0
|
|
20250122,152700,3047177880,18020,18020,18020,18020,0
|
|
20250122,152600,3047177880,18020,18020,18020,18020,0
|
|
20250122,152500,3047177880,18020,18020,18020,18020,0
|
|
20250122,152400,3047177880,18020,18020,18020,18020,0
|
|
20250122,152300,3047177880,18020,18020,18020,18020,0
|
|
20250122,152200,3047177880,18020,18020,18020,18020,0
|
|
20250122,152100,3047177880,18020,18020,18020,18020,0
|
|
20250122,152000,3047177880,18020,18020,18020,18020,0
|
|
20250122,151900,3047177880,18020,18040,18040,18020,449
|
|
20250122,151800,3039082650,18040,18030,18040,18030,135
|
|
20250122,151700,3036648560,18030,18030,18030,18020,240
|
|
20250122,151600,3032322490,18020,18000,18030,18000,381
|
|
20250122,151500,3025458020,18000,18020,18030,18000,93
|
|
20250122,151400,3023782220,18000,18030,18040,18000,91
|
|
20250122,151300,3022142030,18030,18000,18030,18000,2185
|
|
20250122,151200,2982809100,18000,18000,18000,18000,508
|
|
20250122,151100,2973665100,18000,18000,18000,17990,76
|
|
20250122,151000,2972297320,18000,17990,18000,17990,157
|
|
20250122,150900,2969471490,18000,18000,18000,17990,296
|
|
20250122,150800,2964145830,18000,18000,18000,17990,300
|
|
20250122,150700,2958746250,18000,17960,18000,17960,1085
|
|
20250122,150600,2939241890,17960,17950,17970,17940,682
|
|
20250122,150500,2926995880,17940,17940,17940,17940,85
|
|
20250122,150400,2925470980,17940,17950,17960,17940,1035
|
|
20250122,150300,2906895190,17950,17960,17960,17950,13
|
|
20250122,150200,2906661820,17960,17960,17960,17950,116
|
|
20250122,150100,2904579590,17960,17960,17970,17960,31
|
|
20250122,150000,2904022730,17960,17980,17980,17960,731
|
|
20250122,145900,2890891450,17980,17970,17990,17970,269
|
|
20250122,145800,2886056390,17970,17980,17980,17970,22
|
|
20250122,145700,2885660930,17980,17990,17990,17980,153
|
|
20250122,145600,2882909920,17990,17990,18000,17990,96
|
|
20250122,145500,2881182800,17990,17990,17990,17980,44
|
|
20250122,145400,2880391290,17990,17990,18000,17990,101
|
|
20250122,145300,2878574100,17990,17990,17990,17990,22
|
|
20250122,145200,2878178320,17990,17990,17990,17990,120
|
|
20250122,145100,2876019520,17990,17990,17990,17990,81
|
|
20250122,145000,2874562330,17990,17990,17990,17980,33
|
|
20250122,144900,2873968880,17990,17990,18000,17980,222
|
|
20250122,144800,2869975740,17990,18000,18000,17990,99
|
|
20250122,144700,2868194310,18000,18000,18000,18000,7
|
|
20250122,144600,2868068310,18000,17990,18000,17990,1232
|
|
20250122,144500,2845893230,17990,18000,18000,17990,4405
|
|
20250122,144400,2766612960,18000,18010,18010,18000,76
|
|
20250122,144300,2765244800,18010,18010,18010,18010,232
|
|
20250122,144200,2761066480,18020,18010,18020,18010,270
|
|
20250122,144100,2756202680,18010,18010,18020,18010,4
|
|
20250122,144000,2756130630,18010,18010,18010,18010,92
|
|
20250122,143900,2754473710,18010,18020,18020,18010,632
|
|
20250122,143800,2743085090,18020,18030,18030,18020,227
|
|
20250122,143700,2738993790,18030,18030,18030,18030,4
|
|
20250122,143600,2738921670,18020,18010,18020,18010,797
|
|
20250122,143500,2724559760,18010,18010,18010,18010,392
|
|
20250122,143400,2717499840,18000,18000,18000,18000,1
|
|
20250122,143300,2717481840,18010,18000,18010,18000,127
|
|
20250122,143200,2715195610,18000,18000,18000,17990,609
|
|
20250122,143100,2704233660,17990,17990,17990,17990,35
|
|
20250122,143000,2703604010,17990,17990,18000,17990,1197
|
|
20250122,142900,2682069970,17990,18000,18000,17990,74
|
|
20250122,142800,2680738370,18000,18000,18000,18000,507
|
|
20250122,142700,2671612370,18000,17990,18000,17990,34
|
|
20250122,142600,2671000410,18000,18000,18000,18000,109
|
|
20250122,142500,2669038410,18000,17990,18000,17990,353
|
|
20250122,142400,2662684510,18000,18000,18000,17990,280
|
|
20250122,142300,2657646710,17990,17990,17990,17990,123
|
|
20250122,142200,2655433940,17990,17970,17990,17970,19
|
|
20250122,142100,2655092390,17970,17960,17970,17960,207
|
|
20250122,142000,2651374600,17960,17990,18000,17950,1637
|
|
20250122,141900,2621937560,17990,17990,17990,17990,40
|
|
20250122,141800,2621217960,17980,17980,17980,17980,7
|
|
20250122,141700,2621092100,17980,17980,17990,17980,81
|
|
20250122,141600,2619635620,17980,17980,17980,17970,94
|
|
20250122,141500,2617946100,17980,17990,17990,17970,140
|
|
20250122,141400,2615429220,17990,17980,17990,17980,89
|
|
20250122,141300,2613828960,17990,17990,17990,17990,9
|
|
20250122,141200,2613667050,17980,17980,17980,17980,0
|
|
20250122,141100,2613667050,17980,17980,17980,17980,0
|
|
20250122,141000,2613667050,17980,17980,17980,17980,6
|
|
20250122,140900,2613559170,17980,17980,17980,17980,0
|
|
20250122,140800,2613559170,17980,17980,17980,17980,0
|
|
20250122,140700,2613559170,17980,17990,18000,17980,298
|
|
20250122,140600,2608198830,18010,17990,18010,17990,249
|
|
20250122,140500,2603716240,18000,18000,18000,18000,174
|
|
20250122,140400,2600584240,17990,17990,17990,17990,35
|
|
20250122,140300,2599954590,17990,17990,17990,17990,6
|
|
20250122,140200,2599846650,17990,18000,18000,17990,2
|
|
20250122,140100,2599810660,17990,18000,18000,17980,4
|
|
20250122,140000,2599738690,17990,17990,18000,17990,97
|
|
20250122,135900,2597993590,17990,17980,17990,17980,3
|
|
20250122,135800,2597939640,18000,18000,18000,18000,1
|
|
20250122,135700,2597921640,18000,18000,18000,18000,700
|
|
20250122,135600,2585321640,17960,17960,17960,17960,175
|
|
20250122,135500,2582178640,17960,17950,17960,17950,44
|
|
20250122,135400,2581388410,17960,17960,17960,17920,512
|
|
20250122,135300,2572196230,17960,18000,18000,17950,475
|
|
20250122,135200,2563663920,18000,18000,18000,17970,140
|
|
20250122,135100,2561146920,18000,18000,18010,18000,24
|
|
20250122,135000,2560714880,17970,17970,17970,17970,24
|
|
20250122,134900,2560283600,17970,17970,17970,17970,226
|
|
20250122,134800,2556222380,17980,18010,18010,17980,918
|
|
20250122,134700,2539698040,18010,18010,18010,18010,303
|
|
20250122,134600,2534241010,18010,18020,18020,18010,328
|
|
20250122,134500,2528330650,18020,18020,18020,18020,22
|
|
20250122,134400,2527934210,18020,18020,18020,18020,20
|
|
20250122,134300,2527573810,18050,18050,18050,18050,0
|
|
20250122,134200,2527573810,18050,18050,18050,18050,5
|
|
20250122,134100,2527483560,18050,18020,18050,18020,1051
|
|
20250122,134000,2508523440,18020,18020,18020,18020,1
|
|
20250122,133900,2508505420,18020,18020,18020,18020,101
|
|
20250122,133800,2506685400,18000,18020,18020,18000,431
|
|
20250122,133700,2498926380,18020,18030,18030,18020,22
|
|
20250122,133600,2498529860,18030,18020,18040,18020,142
|
|
20250122,133500,2495969380,18010,18020,18020,18010,18
|
|
20250122,133400,2495645130,18020,18010,18020,18010,21
|
|
20250122,133300,2495266910,18010,18000,18020,18000,179
|
|
20250122,133200,2492043550,18000,18000,18000,17990,125
|
|
20250122,133100,2489793850,18010,18010,18010,18010,0
|
|
20250122,133000,2489793850,18010,17990,18010,17990,61
|
|
20250122,132900,2488695980,17990,17990,17990,17990,26
|
|
20250122,132800,2488228240,17980,18000,18000,17980,143
|
|
20250122,132700,2485656890,18000,18000,18000,18000,20
|
|
20250122,132600,2485296890,18000,18020,18020,18000,101
|
|
20250122,132500,2483478870,18020,18000,18020,18000,31
|
|
20250122,132400,2482920300,18000,18010,18010,17990,331
|
|
20250122,132300,2476962390,18010,18010,18010,18000,362
|
|
20250122,132200,2470446280,18010,18000,18010,18000,164
|
|
20250122,132100,2467492860,18000,18020,18020,18000,85
|
|
20250122,132000,2465962020,18020,18030,18030,18020,116
|
|
20250122,131900,2463871170,18020,18030,18030,18020,300
|
|
20250122,131800,2458465030,18030,18010,18030,18010,6
|
|
20250122,131700,2458356950,18010,18060,18060,18010,297
|
|
20250122,131600,2452998340,18060,18060,18070,18050,296
|
|
20250122,131500,2447653570,18060,18050,18060,18050,68
|
|
20250122,131400,2446425830,18050,18040,18050,18040,210
|
|
20250122,131300,2442635430,18040,18070,18070,18040,116
|
|
20250122,131200,2440542310,18070,18050,18070,18050,374
|
|
20250122,131100,2433790280,18040,18030,18050,18010,342
|
|
20250122,131000,2427623080,18030,18010,18030,18010,9
|
|
20250122,130900,2427460950,18010,18010,18010,18010,17
|
|
20250122,130800,2427154780,18000,18020,18040,18000,223
|
|
20250122,130700,2423137780,18020,17990,18030,17990,329
|
|
20250122,130600,2417208560,18000,17980,18000,17930,285
|
|
20250122,130500,2412081850,17930,17930,17960,17930,101
|
|
20250122,130400,2410270190,17920,17920,17920,17920,131
|
|
20250122,130300,2407922670,17970,17910,17970,17910,12
|
|
20250122,130200,2407707270,17910,17940,17940,17910,736
|
|
20250122,130100,2394521530,17940,17920,17940,17910,73
|
|
20250122,130000,2393213140,17910,17910,17910,17910,165
|
|
20250122,125900,2390257990,17910,17910,17910,17910,75
|
|
20250122,125800,2388914740,17930,17930,17930,17930,7
|
|
20250122,125700,2388789230,17920,17930,17930,17910,224
|
|
20250122,125600,2384776780,17930,17930,17930,17930,8
|
|
20250122,125500,2384633340,17930,17930,17930,17930,70
|
|
20250122,125400,2383378240,17930,17930,17930,17930,171
|
|
20250122,125300,2380312210,17920,17930,17930,17920,122
|
|
20250122,125200,2378125960,17930,17930,17930,17920,120
|
|
20250122,125100,2375974970,17930,17930,17930,17930,1
|
|
20250122,125000,2375957040,17940,17940,17940,17920,6
|
|
20250122,124900,2375849440,17920,17950,17950,17920,2791
|
|
20250122,124800,2325798370,17960,17950,17960,17950,7
|
|
20250122,124700,2325672680,17950,17950,17950,17950,2
|
|
20250122,124600,2325636780,17950,17940,17950,17940,320
|
|
20250122,124500,2319895440,17940,17950,17950,17940,199
|
|
20250122,124400,2316323460,17970,17970,17970,17970,0
|
|
20250122,124300,2316323460,17970,17980,17980,17950,20
|
|
20250122,124200,2315964240,17980,17940,17980,17940,6
|
|
20250122,124100,2315856520,17940,17960,17980,17940,1054
|
|
20250122,124000,2296936010,17950,17980,17980,17950,56
|
|
20250122,123900,2295930320,17980,17980,17980,17980,38
|
|
20250122,123800,2295247080,17970,17970,17970,17970,1
|
|
20250122,123700,2295229110,17950,17950,17950,17950,46
|
|
20250122,123600,2294403410,17940,17950,17950,17940,50
|
|
20250122,123500,2293506010,17950,17950,17950,17950,105
|
|
20250122,123400,2291621260,17950,17950,17950,17950,312
|
|
20250122,123300,2286020860,17950,17950,17950,17950,24
|
|
20250122,123200,2285590060,17950,17950,17950,17950,27
|
|
20250122,123100,2285105410,17950,17940,17950,17940,30
|
|
20250122,123000,2284567100,17940,17940,17950,17940,17
|
|
20250122,122900,2284262100,17940,17940,17950,17940,47
|
|
20250122,122800,2283418650,17940,17940,17940,17940,9
|
|
20250122,122700,2283257190,17940,17940,17940,17940,265
|
|
20250122,122600,2278503090,17930,17950,17950,17930,356
|
|
20250122,122500,2272116410,17950,17950,17950,17950,9
|
|
20250122,122400,2271954860,17950,17950,17950,17950,32
|
|
20250122,122300,2271380460,17950,17950,17950,17950,5
|
|
20250122,122200,2271290710,17950,17950,17950,17950,25
|
|
20250122,122100,2270841960,17950,17940,17950,17940,592
|
|
20250122,122000,2260221450,17940,17950,17950,17940,731
|
|
20250122,121900,2247106150,17950,17950,17950,17950,5
|
|
20250122,121800,2247016400,17960,17970,17970,17960,78
|
|
20250122,121700,2245615500,17970,17970,17970,17970,27
|
|
20250122,121600,2245130310,17960,17990,17990,17960,130
|
|
20250122,121500,2242792880,17990,17990,17990,17990,7
|
|
20250122,121400,2242666950,17990,17990,17990,17990,3
|
|
20250122,121300,2242612980,17980,17990,17990,17980,9
|
|
20250122,121200,2242451080,17990,17990,17990,17990,2
|
|
20250122,121100,2242415100,17990,17990,17990,17990,42
|
|
20250122,121000,2241659520,17990,17980,17990,17950,163
|
|
20250122,120900,2238728830,17980,17960,17980,17960,286
|
|
20250122,120800,2233591440,17960,17960,17960,17960,16
|
|
20250122,120700,2233304080,17960,17960,17960,17960,81
|
|
20250122,120600,2231849320,17940,17940,17940,17940,0
|
|
20250122,120500,2231849320,17940,17940,17940,17940,0
|
|
20250122,120400,2231849320,17940,17940,17940,17940,185
|
|
20250122,120300,2228530420,17940,17970,17970,17940,203
|
|
20250122,120200,2224888220,17940,17930,17940,17930,89
|
|
20250122,120100,2223292350,17970,17930,17970,17930,81
|
|
20250122,120000,2221839980,17920,17930,17940,17920,356
|
|
20250122,115900,2215457960,17930,17930,17930,17930,37
|
|
20250122,115800,2214794550,17930,17930,17930,17930,2
|
|
20250122,115700,2214758690,17930,17930,17940,17930,251
|
|
20250122,115600,2210258220,17930,17920,17930,17920,108
|
|
20250122,115500,2208322810,17920,17930,17930,17920,115
|
|
20250122,115400,2206261920,17930,17920,17930,17910,154
|
|
20250122,115300,2203502830,17920,17940,17940,17920,96
|
|
20250122,115200,2201782060,17940,17930,17940,17920,162
|
|
20250122,115100,2198878310,17940,17920,17940,17920,6
|
|
20250122,115000,2198770690,17940,17920,17940,17900,501
|
|
20250122,114900,2189797670,17920,17940,17940,17920,710
|
|
20250122,114800,2177069870,17970,17940,17970,17940,166
|
|
20250122,114700,2174091800,17950,17950,17960,17950,82
|
|
20250122,114600,2172619400,17980,17970,17980,17930,353
|
|
20250122,114500,2166284360,17970,17970,17970,17970,21
|
|
20250122,114400,2165906990,17970,17980,17980,17940,241
|
|
20250122,114300,2161577340,17990,17980,17990,17950,639
|
|
20250122,114200,2150102370,17970,18000,18000,17970,607
|
|
20250122,114100,2139183790,18000,18020,18020,18000,2867
|
|
20250122,114000,2087559430,18040,18030,18040,18020,190
|
|
20250122,113900,2084135150,18030,18030,18030,18030,187
|
|
20250122,113800,2080763540,18030,18020,18030,18020,155
|
|
20250122,113700,2077969000,18020,18020,18020,18020,7
|
|
20250122,113600,2077842860,18020,18030,18030,18020,46
|
|
20250122,113500,2077013830,18020,18010,18020,18010,238
|
|
20250122,113400,2072725470,18020,18020,18020,18020,100
|
|
20250122,113300,2070923470,18010,18020,18020,18010,306
|
|
20250122,113200,2065410350,18020,18040,18040,18020,101
|
|
20250122,113100,2063590290,18010,18030,18030,18010,36
|
|
20250122,113000,2062941810,18030,18010,18030,18010,68
|
|
20250122,112900,2061716610,18020,18030,18030,18020,567
|
|
20250122,112800,2051498970,18040,18040,18040,18040,11
|
|
20250122,112700,2051300530,18050,18050,18050,18050,1
|
|
20250122,112600,2051282480,18030,18050,18050,18020,330
|
|
20250122,112500,2045332560,18050,18050,18050,18040,26
|
|
20250122,112400,2044863460,18030,18050,18050,18030,544
|
|
20250122,112300,2035050100,18050,18080,18080,18050,281
|
|
20250122,112200,2029976530,18070,18100,18100,18070,170
|
|
20250122,112100,2026904410,18080,18080,18090,18080,102
|
|
20250122,112000,2025060240,18080,18100,18100,18080,2
|
|
20250122,111900,2025024060,18110,18110,18110,18110,9
|
|
20250122,111800,2024861070,18110,18110,18130,18110,77
|
|
20250122,111700,2023465560,18110,18120,18120,18110,18
|
|
20250122,111600,2023139480,18070,18070,18090,18070,162
|
|
20250122,111500,2020211100,18070,18090,18090,18070,426
|
|
20250122,111400,2012509060,18090,18100,18100,18090,16
|
|
20250122,111300,2012219540,18100,18100,18100,18090,110
|
|
20250122,111200,2010229000,18100,18120,18120,18100,403
|
|
20250122,111100,2002931870,18110,18120,18120,18110,100
|
|
20250122,111000,2001120270,18120,18210,18210,18120,27
|
|
20250122,110900,2000630700,18110,18120,18240,18100,905
|
|
20250122,110800,1984201170,18120,18120,18120,18120,9
|
|
20250122,110700,1984038090,18120,18120,18120,18110,11
|
|
20250122,110600,1983838780,18120,18120,18120,18110,233
|
|
20250122,110500,1979617130,18120,18130,18130,18120,28
|
|
20250122,110400,1979109550,18130,18130,18130,18130,2
|
|
20250122,110300,1979073290,18120,18120,18120,18120,102
|
|
20250122,110200,1977225050,18140,18120,18140,18120,311
|
|
20250122,110100,1971589510,18120,18110,18120,18110,108
|
|
20250122,110000,1969632920,18120,18140,18140,18120,67
|
|
20250122,105900,1968418660,18140,18130,18140,18130,103
|
|
20250122,105800,1966551260,18120,18160,18160,18120,1798
|
|
20250122,105700,1933934080,18170,18170,18180,18170,364
|
|
20250122,105600,1927320190,18170,18190,18200,18170,32
|
|
20250122,105500,1926738500,18180,18200,18200,18170,167
|
|
20250122,105400,1923702450,18200,18200,18200,18200,108
|
|
20250122,105300,1921736850,18200,18200,18230,18200,394
|
|
20250122,105200,1914564860,18200,18190,18200,18190,469
|
|
20250122,105100,1906032230,18190,18190,18190,18190,34
|
|
20250122,105000,1905413770,18190,18170,18190,18170,521
|
|
20250122,104900,1895938220,18190,18190,18190,18190,0
|
|
20250122,104800,1895938220,18190,18180,18190,18180,113
|
|
20250122,104700,1893883750,18180,18180,18180,18150,740
|
|
20250122,104600,1880451070,18170,18170,18170,18160,413
|
|
20250122,104500,1872950060,18170,18170,18170,18160,295
|
|
20250122,104400,1867590200,18180,18180,18180,18170,534
|
|
20250122,104300,1857883050,18180,18220,18240,18180,1020
|
|
20250122,104200,1839312890,18210,18220,18220,18210,330
|
|
20250122,104100,1833300890,18220,18240,18260,18220,242
|
|
20250122,104000,1828885400,18250,18250,18250,18240,63
|
|
20250122,103900,1827735880,18250,18230,18260,18230,224
|
|
20250122,103800,1823649250,18220,18200,18220,18200,286
|
|
20250122,103700,1818441600,18210,18230,18240,18210,1899
|
|
20250122,103600,1783837840,18240,18250,18250,18240,133
|
|
20250122,103500,1781410900,18230,18250,18250,18230,28
|
|
20250122,103400,1780900240,18250,18220,18250,18220,1125
|
|
20250122,103300,1760378870,18210,18210,18220,18210,138
|
|
20250122,103200,1757864690,18210,18210,18220,18210,119
|
|
20250122,103100,1755697570,18210,18220,18230,18210,284
|
|
20250122,103000,1750524270,18220,18240,18240,18220,335
|
|
20250122,102900,1744414670,18240,18210,18250,18210,2500
|
|
20250122,102800,1698844030,18210,18190,18210,18190,1752
|
|
20250122,102700,1666948840,18200,18200,18200,18200,0
|
|
20250122,102600,1666948840,18200,18200,18200,18200,22
|
|
20250122,102500,1666548440,18200,18200,18200,18200,1
|
|
20250122,102400,1666530240,18200,18190,18210,18190,46
|
|
20250122,102300,1665693390,18210,18190,18210,18190,40
|
|
20250122,102200,1664965770,18210,18200,18210,18200,628
|
|
20250122,102100,1653531230,18200,18200,18210,18200,247
|
|
20250122,102000,1649034600,18190,18200,18210,18190,1232
|
|
20250122,101900,1626621650,18200,18190,18200,18190,567
|
|
20250122,101800,1616305680,18190,18170,18200,18170,116
|
|
20250122,101700,1614196050,18170,18200,18200,18170,50
|
|
20250122,101600,1613287260,18210,18200,18210,18180,425
|
|
20250122,101500,1605555550,18190,18190,18190,18190,204
|
|
20250122,101400,1601844790,18190,18170,18190,18170,176
|
|
20250122,101300,1598644650,18180,18110,18180,18110,643
|
|
20250122,101200,1586984680,18140,18110,18140,18100,1004
|
|
20250122,101100,1568802420,18110,18150,18150,18100,683
|
|
20250122,101000,1556434860,18140,18110,18140,18100,101
|
|
20250122,100900,1554606230,18110,18070,18110,18070,163
|
|
20250122,100800,1551659940,18060,18180,18180,18060,1649
|
|
20250122,100700,1521823060,18180,18200,18200,18160,806
|
|
20250122,100600,1507167020,18210,18220,18220,18200,715
|
|
20250122,100500,1494140820,18220,18210,18230,18210,2464
|
|
20250122,100400,1449249220,18220,18220,18220,18190,2167
|
|
20250122,100300,1409779960,18210,18230,18230,18210,3995
|
|
20250122,100200,1337024430,18210,18220,18220,18210,1613
|
|
20250122,100100,1307636230,18210,18210,18220,18210,3054
|
|
20250122,100000,1252021820,18220,18220,18220,18190,2491
|
|
20250122,095900,1206654640,18220,18220,18230,18210,396
|
|
20250122,095800,1199438380,18230,18180,18230,18180,1151
|
|
20250122,095700,1178472030,18190,18220,18220,18190,1397
|
|
20250122,095600,1153045040,18230,18170,18230,18170,4659
|
|
20250122,095500,1068272550,18170,18160,18180,18160,1586
|
|
20250122,095400,1039457150,18160,18080,18160,18070,5615
|
|
20250122,095300,937805160,18070,18060,18070,18060,197
|
|
20250122,095200,934245550,18060,18060,18060,18050,104
|
|
20250122,095100,932367320,18060,18020,18060,18020,376
|
|
20250122,095000,925580600,18010,18010,18010,18010,0
|
|
20250122,094900,925580600,18010,18010,18010,18010,130
|
|
20250122,094800,923239300,18020,18050,18050,18010,310
|
|
20250122,094700,917649660,18060,18060,18070,18050,671
|
|
20250122,094600,905531310,18060,18010,18060,18010,2625
|
|
20250122,094500,858165410,18010,18000,18010,18000,458
|
|
20250122,094400,849921130,18010,18020,18020,18010,115
|
|
20250122,094300,847849930,18020,18030,18030,18020,114
|
|
20250122,094200,845795580,18020,18010,18020,18010,694
|
|
20250122,094100,833291200,18010,18000,18010,17970,1185
|
|
20250122,094000,811969790,18000,17980,18020,17980,263
|
|
20250122,093900,807235350,18000,18000,18020,18000,214
|
|
20250122,093800,803381290,18000,18020,18020,18000,606
|
|
20250122,093700,792461920,18010,17970,18010,17970,2502
|
|
20250122,093600,747445090,17970,17940,17970,17930,382
|
|
20250122,093500,740588750,17930,17930,17940,17930,155
|
|
20250122,093400,737808110,17940,17940,17940,17940,72
|
|
20250122,093300,736516430,17940,17970,17970,17940,121
|
|
20250122,093200,734345150,17940,17950,17980,17940,296
|
|
20250122,093100,729030370,17950,17950,17960,17940,177
|
|
20250122,093000,725853120,17950,17950,17950,17950,301
|
|
20250122,092900,720450170,17900,17890,17900,17860,512
|
|
20250122,092800,711287580,17840,17850,17850,17840,696
|
|
20250122,092700,698865440,17850,17910,17920,17850,944
|
|
20250122,092600,681972910,17920,17910,17920,17900,115
|
|
20250122,092500,679913390,17910,17960,17960,17910,5606
|
|
20250122,092400,579309070,17960,17970,17970,17960,132
|
|
20250122,092300,576937710,17960,17950,17970,17950,207
|
|
20250122,092200,573220550,17960,17980,17990,17960,567
|
|
20250122,092100,563024770,17990,17990,18020,17990,269
|
|
20250122,092000,558181660,18000,18000,18000,18000,209
|
|
20250122,091900,554419660,18030,18040,18040,18010,949
|
|
20250122,091800,537311030,18020,17990,18040,17980,772
|
|
20250122,091700,523404610,17960,17930,17980,17930,148
|
|
20250122,091600,520746570,17920,17890,17920,17890,234
|
|
20250122,091500,516557470,17900,17860,17900,17840,512
|
|
20250122,091400,507400770,17860,17860,17860,17830,268
|
|
20250122,091300,502617680,17860,17850,17860,17850,139
|
|
20250122,091200,500135160,17830,17870,17870,17830,3276
|
|
20250122,091100,441684550,17860,17860,17870,17850,626
|
|
20250122,091000,430508910,17850,17960,17960,17850,3351
|
|
20250122,090900,370605660,17950,17960,17960,17950,463
|
|
20250122,090800,362291720,18000,17920,18000,17920,5387
|
|
20250122,090700,265657040,17930,18050,18050,17900,960
|
|
20250122,090600,248432000,18050,18040,18050,18010,1567
|
|
20250122,090500,220148460,18010,17900,18010,17900,2218
|
|
20250122,090400,180238790,17900,17900,17910,17880,871
|
|
20250122,090300,164648990,17900,18010,18010,17900,3276
|
|
20250122,090200,105737580,18010,18100,18100,18010,1325
|
|
20250122,090100,81802550,18100,18110,18140,18100,725
|
|
20250122,090000,68671890,18110,17850,18200,17850,3628
|