577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,183300,1523977390,18890,18890,18890,18890,0
|
|
20250113,183200,1523977390,18890,18890,18890,18890,0
|
|
20250113,183100,1523977390,18890,18890,18890,18890,0
|
|
20250113,183000,1523977390,18890,18890,18890,18890,0
|
|
20250113,182900,1523977390,18890,18890,18890,18890,0
|
|
20250113,182800,1523977390,18890,18890,18890,18890,0
|
|
20250113,182700,1523977390,18890,18890,18890,18890,0
|
|
20250113,182600,1523977390,18890,18890,18890,18890,0
|
|
20250113,182500,1523977390,18890,18890,18890,18890,0
|
|
20250113,182400,1523977390,18890,18890,18890,18890,0
|
|
20250113,182300,1523977390,18890,18890,18890,18890,0
|
|
20250113,182200,1523977390,18890,18890,18890,18890,0
|
|
20250113,182100,1523977390,18890,18890,18890,18890,0
|
|
20250113,182000,1523977390,18890,18890,18890,18890,0
|
|
20250113,181900,1523977390,18890,18890,18890,18890,0
|
|
20250113,181800,1523977390,18890,18890,18890,18890,0
|
|
20250113,181700,1523977390,18890,18890,18890,18890,0
|
|
20250113,181600,1523977390,18890,18890,18890,18890,0
|
|
20250113,181500,1523977390,18890,18890,18890,18890,0
|
|
20250113,181400,1523977390,18890,18890,18890,18890,0
|
|
20250113,181300,1523977390,18890,18890,18890,18890,0
|
|
20250113,181200,1523977390,18890,18890,18890,18890,0
|
|
20250113,181100,1523977390,18890,18890,18890,18890,0
|
|
20250113,181000,1523977390,18890,18890,18890,18890,0
|
|
20250113,180900,1523977390,18890,18890,18890,18890,0
|
|
20250113,180800,1523977390,18890,18890,18890,18890,0
|
|
20250113,180700,1523977390,18890,18890,18890,18890,0
|
|
20250113,180600,1523977390,18890,18890,18890,18890,0
|
|
20250113,180500,1523977390,18890,18890,18890,18890,0
|
|
20250113,180400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,180300,1523977390,18890,18890,18890,18890,0
|
|
20250113,180200,1523977390,18890,18890,18890,18890,0
|
|
20250113,180100,1523977390,18890,18890,18890,18890,0
|
|
20250113,180000,1523977390,18890,18890,18890,18890,0
|
|
20250113,175900,1523977390,18890,18890,18890,18890,0
|
|
20250113,175800,1523977390,18890,18890,18890,18890,0
|
|
20250113,175700,1523977390,18890,18890,18890,18890,0
|
|
20250113,175600,1523977390,18890,18890,18890,18890,0
|
|
20250113,175500,1523977390,18890,18890,18890,18890,0
|
|
20250113,175400,1523977390,18890,18890,18890,18890,0
|
|
20250113,175300,1523977390,18890,18890,18890,18890,0
|
|
20250113,175200,1523977390,18890,18890,18890,18890,0
|
|
20250113,175100,1523977390,18890,18890,18890,18890,0
|
|
20250113,175000,1523977390,18890,18890,18890,18890,0
|
|
20250113,174900,1523977390,18890,18890,18890,18890,0
|
|
20250113,174800,1523977390,18890,18890,18890,18890,0
|
|
20250113,174700,1523977390,18890,18890,18890,18890,0
|
|
20250113,174600,1523977390,18890,18890,18890,18890,0
|
|
20250113,174500,1523977390,18890,18890,18890,18890,0
|
|
20250113,174400,1523977390,18890,18890,18890,18890,0
|
|
20250113,174300,1523977390,18890,18890,18890,18890,0
|
|
20250113,174200,1523977390,18890,18890,18890,18890,0
|
|
20250113,174100,1523977390,18890,18890,18890,18890,0
|
|
20250113,174000,1523977390,18890,18890,18890,18890,0
|
|
20250113,173900,1523977390,18890,18890,18890,18890,0
|
|
20250113,173800,1523977390,18890,18890,18890,18890,0
|
|
20250113,173700,1523977390,18890,18890,18890,18890,0
|
|
20250113,173600,1523977390,18890,18890,18890,18890,0
|
|
20250113,173500,1523977390,18890,18890,18890,18890,0
|
|
20250113,173400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,173300,1523977390,18890,18890,18890,18890,0
|
|
20250113,173200,1523977390,18890,18890,18890,18890,0
|
|
20250113,173100,1523977390,18890,18890,18890,18890,0
|
|
20250113,173000,1523977390,18890,18890,18890,18890,0
|
|
20250113,172900,1523977390,18890,18890,18890,18890,0
|
|
20250113,172800,1523977390,18890,18890,18890,18890,0
|
|
20250113,172700,1523977390,18890,18890,18890,18890,0
|
|
20250113,172600,1523977390,18890,18890,18890,18890,0
|
|
20250113,172500,1523977390,18890,18890,18890,18890,0
|
|
20250113,172400,1523977390,18890,18890,18890,18890,0
|
|
20250113,172300,1523977390,18890,18890,18890,18890,0
|
|
20250113,172200,1523977390,18890,18890,18890,18890,0
|
|
20250113,172100,1523977390,18890,18890,18890,18890,0
|
|
20250113,172000,1523977390,18890,18890,18890,18890,0
|
|
20250113,171900,1523977390,18890,18890,18890,18890,0
|
|
20250113,171800,1523977390,18890,18890,18890,18890,0
|
|
20250113,171700,1523977390,18890,18890,18890,18890,0
|
|
20250113,171600,1523977390,18890,18890,18890,18890,0
|
|
20250113,171500,1523977390,18890,18890,18890,18890,0
|
|
20250113,171400,1523977390,18890,18890,18890,18890,0
|
|
20250113,171300,1523977390,18890,18890,18890,18890,0
|
|
20250113,171200,1523977390,18890,18890,18890,18890,0
|
|
20250113,171100,1523977390,18890,18890,18890,18890,0
|
|
20250113,171000,1523977390,18890,18890,18890,18890,0
|
|
20250113,170900,1523977390,18890,18890,18890,18890,0
|
|
20250113,170800,1523977390,18890,18890,18890,18890,0
|
|
20250113,170700,1523977390,18890,18890,18890,18890,0
|
|
20250113,170600,1523977390,18890,18890,18890,18890,0
|
|
20250113,170500,1523977390,18890,18890,18890,18890,0
|
|
20250113,170400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,170300,1523977390,18890,18890,18890,18890,0
|
|
20250113,170200,1523977390,18890,18890,18890,18890,0
|
|
20250113,170100,1523977390,18890,18890,18890,18890,0
|
|
20250113,170000,1523977390,18890,18890,18890,18890,0
|
|
20250113,165900,1523977390,18890,18890,18890,18890,0
|
|
20250113,165800,1523977390,18890,18890,18890,18890,0
|
|
20250113,165700,1523977390,18890,18890,18890,18890,0
|
|
20250113,165600,1523977390,18890,18890,18890,18890,0
|
|
20250113,165500,1523977390,18890,18890,18890,18890,0
|
|
20250113,165400,1523977390,18890,18890,18890,18890,0
|
|
20250113,165300,1523977390,18890,18890,18890,18890,0
|
|
20250113,165200,1523977390,18890,18890,18890,18890,0
|
|
20250113,165100,1523977390,18890,18890,18890,18890,0
|
|
20250113,165000,1523977390,18890,18890,18890,18890,0
|
|
20250113,164900,1523977390,18890,18890,18890,18890,0
|
|
20250113,164800,1523977390,18890,18890,18890,18890,0
|
|
20250113,164700,1523977390,18890,18890,18890,18890,0
|
|
20250113,164600,1523977390,18890,18890,18890,18890,0
|
|
20250113,164500,1523977390,18890,18890,18890,18890,0
|
|
20250113,164400,1523977390,18890,18890,18890,18890,0
|
|
20250113,164300,1523977390,18890,18890,18890,18890,0
|
|
20250113,164200,1523977390,18890,18890,18890,18890,0
|
|
20250113,164100,1523977390,18890,18890,18890,18890,0
|
|
20250113,164000,1523977390,18890,18890,18890,18890,0
|
|
20250113,163900,1523977390,18890,18890,18890,18890,0
|
|
20250113,163800,1523977390,18890,18890,18890,18890,0
|
|
20250113,163700,1523977390,18890,18890,18890,18890,0
|
|
20250113,163600,1523977390,18890,18890,18890,18890,0
|
|
20250113,163500,1523977390,18890,18890,18890,18890,0
|
|
20250113,163400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,163300,1523977390,18890,18890,18890,18890,0
|
|
20250113,163200,1523977390,18890,18890,18890,18890,0
|
|
20250113,163100,1523977390,18890,18890,18890,18890,0
|
|
20250113,163000,1523977390,18890,18890,18890,18890,0
|
|
20250113,162900,1523977390,18890,18890,18890,18890,0
|
|
20250113,162800,1523977390,18890,18890,18890,18890,0
|
|
20250113,162700,1523977390,18890,18890,18890,18890,0
|
|
20250113,162600,1523977390,18890,18890,18890,18890,0
|
|
20250113,162500,1523977390,18890,18890,18890,18890,0
|
|
20250113,162400,1523977390,18890,18890,18890,18890,0
|
|
20250113,162300,1523977390,18890,18890,18890,18890,0
|
|
20250113,162200,1523977390,18890,18890,18890,18890,0
|
|
20250113,162100,1523977390,18890,18890,18890,18890,0
|
|
20250113,162000,1523977390,18890,18890,18890,18890,0
|
|
20250113,161900,1523977390,18890,18890,18890,18890,0
|
|
20250113,161800,1523977390,18890,18890,18890,18890,0
|
|
20250113,161700,1523977390,18890,18890,18890,18890,0
|
|
20250113,161600,1523977390,18890,18890,18890,18890,0
|
|
20250113,161500,1523977390,18890,18890,18890,18890,0
|
|
20250113,161400,1523977390,18890,18890,18890,18890,0
|
|
20250113,161300,1523977390,18890,18890,18890,18890,0
|
|
20250113,161200,1523977390,18890,18890,18890,18890,0
|
|
20250113,161100,1523977390,18890,18890,18890,18890,0
|
|
20250113,161000,1523977390,18890,18890,18890,18890,0
|
|
20250113,160900,1523977390,18890,18890,18890,18890,0
|
|
20250113,160800,1523977390,18890,18890,18890,18890,0
|
|
20250113,160700,1523977390,18890,18890,18890,18890,0
|
|
20250113,160600,1523977390,18890,18890,18890,18890,0
|
|
20250113,160500,1523977390,18890,18890,18890,18890,0
|
|
20250113,160400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,160300,1523977390,18890,18890,18890,18890,0
|
|
20250113,160200,1523977390,18890,18890,18890,18890,0
|
|
20250113,160100,1523977390,18890,18890,18890,18890,0
|
|
20250113,160000,1523977390,18890,18890,18890,18890,0
|
|
20250113,155900,1523977390,18890,18890,18890,18890,0
|
|
20250113,155800,1523977390,18890,18890,18890,18890,0
|
|
20250113,155700,1523977390,18890,18890,18890,18890,0
|
|
20250113,155600,1523977390,18890,18890,18890,18890,0
|
|
20250113,155500,1523977390,18890,18890,18890,18890,0
|
|
20250113,155400,1523977390,18890,18890,18890,18890,0
|
|
20250113,155300,1523977390,18890,18890,18890,18890,0
|
|
20250113,155200,1523977390,18890,18890,18890,18890,0
|
|
20250113,155100,1523977390,18890,18890,18890,18890,0
|
|
20250113,155000,1523977390,18890,18890,18890,18890,0
|
|
20250113,154900,1523977390,18890,18890,18890,18890,0
|
|
20250113,154800,1523977390,18890,18890,18890,18890,0
|
|
20250113,154700,1523977390,18890,18890,18890,18890,0
|
|
20250113,154600,1523977390,18890,18890,18890,18890,0
|
|
20250113,154500,1523977390,18890,18890,18890,18890,0
|
|
20250113,154400,1523977390,18890,18890,18890,18890,0
|
|
20250113,154300,1523977390,18890,18890,18890,18890,0
|
|
20250113,154200,1523977390,18890,18890,18890,18890,0
|
|
20250113,154100,1523977390,18890,18890,18890,18890,0
|
|
20250113,154000,1523977390,18890,18890,18890,18890,0
|
|
20250113,153900,1523977390,18890,18890,18890,18890,0
|
|
20250113,153800,1523977390,18890,18890,18890,18890,0
|
|
20250113,153700,1523977390,18890,18890,18890,18890,0
|
|
20250113,153600,1523977390,18890,18890,18890,18890,0
|
|
20250113,153500,1523977390,18890,18890,18890,18890,0
|
|
20250113,153400,1523977390,18890,18890,18890,18890,3391
|
|
20250113,153300,1523977390,18890,18890,18890,18890,0
|
|
20250113,153200,1523977390,18890,18890,18890,18890,0
|
|
20250113,153100,1523977390,18890,18890,18890,18890,0
|
|
20250113,153000,1523977390,18890,18890,18890,18890,3391
|
|
20250113,152900,1459921400,18770,18770,18770,18770,0
|
|
20250113,152800,1459921400,18770,18770,18770,18770,0
|
|
20250113,152700,1459921400,18770,18770,18770,18770,0
|
|
20250113,152600,1459921400,18770,18770,18770,18770,0
|
|
20250113,152500,1459921400,18770,18770,18770,18770,0
|
|
20250113,152400,1459921400,18770,18770,18770,18770,0
|
|
20250113,152300,1459921400,18770,18770,18770,18770,0
|
|
20250113,152200,1459921400,18770,18770,18770,18770,0
|
|
20250113,152100,1459921400,18770,18770,18770,18770,0
|
|
20250113,152000,1459921400,18770,18770,18770,18770,0
|
|
20250113,151900,1459921400,18770,18780,18780,18760,125
|
|
20250113,151800,1457574500,18770,18770,18770,18760,49
|
|
20250113,151700,1456654970,18770,18770,18770,18760,86
|
|
20250113,151600,1455040840,18760,18780,18780,18760,298
|
|
20250113,151500,1449448070,18780,18770,18780,18770,502
|
|
20250113,151400,1440025420,18770,18760,18770,18760,104
|
|
20250113,151300,1438074330,18760,18760,18770,18760,34
|
|
20250113,151200,1437436460,18770,18770,18770,18770,15
|
|
20250113,151100,1437154910,18770,18770,18770,18770,54
|
|
20250113,151000,1436141330,18770,18770,18770,18760,50
|
|
20250113,150900,1435202850,18770,18770,18770,18770,14
|
|
20250113,150800,1434940070,18770,18760,18770,18760,368
|
|
20250113,150700,1428036350,18770,18770,18770,18770,7
|
|
20250113,150600,1427904960,18770,18770,18770,18770,14
|
|
20250113,150500,1427642180,18760,18780,18780,18760,101
|
|
20250113,150400,1425746980,18780,18780,18780,18780,4
|
|
20250113,150300,1425671860,18750,18780,18780,18750,1597
|
|
20250113,150200,1395721530,18780,18770,18780,18770,236
|
|
20250113,150100,1391291800,18770,18780,18780,18770,337
|
|
20250113,150000,1384966070,18780,18790,18790,18780,5
|
|
20250113,145900,1384872140,18770,18790,18790,18770,11
|
|
20250113,145800,1384665510,18790,18790,18790,18790,16
|
|
20250113,145700,1384364870,18790,18780,18790,18780,73
|
|
20250113,145600,1382993850,18780,18770,18780,18770,44
|
|
20250113,145500,1382167810,18770,18760,18770,18760,38
|
|
20250113,145400,1381454560,18770,18790,18790,18770,48
|
|
20250113,145300,1380553350,18790,18780,18790,18770,148
|
|
20250113,145200,1377775060,18780,18780,18790,18780,32
|
|
20250113,145100,1377174010,18780,18790,18790,18780,84
|
|
20250113,145000,1375596350,18790,18790,18790,18790,10
|
|
20250113,144900,1375408450,18780,18780,18790,18780,77
|
|
20250113,144800,1373962340,18780,18790,18790,18780,14
|
|
20250113,144700,1373699300,18790,18790,18790,18790,25
|
|
20250113,144600,1373229550,18790,18790,18790,18790,12
|
|
20250113,144500,1373004070,18790,18780,18790,18780,32
|
|
20250113,144400,1372402990,18780,18780,18780,18780,30
|
|
20250113,144300,1371839590,18780,18780,18780,18780,18
|
|
20250113,144200,1371501550,18780,18780,18780,18780,10
|
|
20250113,144100,1371313750,18780,18780,18790,18780,26
|
|
20250113,144000,1370825430,18790,18790,18790,18770,195
|
|
20250113,143900,1367164980,18770,18790,18790,18770,25
|
|
20250113,143800,1366695270,18790,18780,18790,18770,195
|
|
20250113,143700,1363033170,18780,18780,18780,18780,31
|
|
20250113,143600,1362450990,18780,18780,18780,18770,54
|
|
20250113,143500,1361437170,18780,18780,18780,18780,20
|
|
20250113,143400,1361061570,18780,18780,18780,18780,15
|
|
20250113,143300,1360779870,18780,18770,18780,18770,17
|
|
20250113,143200,1360460660,18770,18770,18770,18770,26
|
|
20250113,143100,1359972640,18770,18770,18770,18770,223
|
|
20250113,143000,1355786930,18790,18790,18790,18790,15
|
|
20250113,142900,1355505080,18790,18790,18790,18760,48
|
|
20250113,142800,1354603940,18760,18760,18800,18760,72
|
|
20250113,142700,1353251790,18770,18810,18810,18760,158
|
|
20250113,142600,1350285430,18810,18810,18810,18810,23
|
|
20250113,142500,1349852800,18810,18810,18810,18810,13
|
|
20250113,142400,1349608270,18810,18810,18810,18810,16
|
|
20250113,142300,1349307310,18810,18810,18810,18800,41
|
|
20250113,142200,1348536270,18810,18810,18810,18810,32
|
|
20250113,142100,1347934350,18810,18800,18810,18800,50
|
|
20250113,142000,1346994290,18800,18800,18800,18800,19
|
|
20250113,141900,1346637090,18800,18800,18800,18800,34
|
|
20250113,141800,1345997890,18800,18800,18800,18800,16
|
|
20250113,141700,1345697090,18800,18800,18800,18760,83
|
|
20250113,141600,1344138110,18800,18810,18810,18750,6792
|
|
20250113,141500,1216772550,18810,18810,18810,18810,23
|
|
20250113,141400,1216339920,18810,18810,18820,18810,92
|
|
20250113,141300,1214609330,18810,18810,18810,18810,39
|
|
20250113,141200,1213875740,18810,18820,18820,18810,184
|
|
20250113,141100,1210414610,18820,18820,18820,18820,30
|
|
20250113,141000,1209850010,18820,18820,18820,18820,44
|
|
20250113,140900,1209021930,18820,18820,18820,18820,16
|
|
20250113,140800,1208720810,18820,18820,18820,18820,18
|
|
20250113,140700,1208382050,18820,18820,18820,18820,29
|
|
20250113,140600,1207836270,18820,18820,18820,18820,17
|
|
20250113,140500,1207516330,18820,18820,18820,18820,45
|
|
20250113,140400,1206669430,18820,18820,18820,18820,83
|
|
20250113,140300,1205107370,18820,18820,18820,18820,9
|
|
20250113,140200,1204937990,18820,18820,18820,18820,18
|
|
20250113,140100,1204599230,18820,18820,18820,18810,30
|
|
20250113,140000,1204034720,18820,18820,18820,18810,23
|
|
20250113,135900,1203601950,18820,18810,18820,18810,46
|
|
20250113,135800,1202736440,18820,18820,18820,18820,35
|
|
20250113,135700,1202077740,18820,18820,18820,18810,21
|
|
20250113,135600,1201682530,18820,18820,18820,18810,26
|
|
20250113,135500,1201193360,18820,18830,18830,18820,32
|
|
20250113,135400,1200590940,18820,18830,18830,18820,20
|
|
20250113,135300,1200214440,18830,18820,18830,18810,24
|
|
20250113,135200,1199762680,18830,18830,18830,18820,35
|
|
20250113,135100,1199103650,18830,18830,18830,18810,26
|
|
20250113,135000,1198614190,18830,18830,18830,18810,23
|
|
20250113,134900,1198181180,18830,18830,18830,18810,32
|
|
20250113,134800,1197578860,18830,18820,18830,18810,36
|
|
20250113,134700,1196901360,18820,18830,18830,18810,23
|
|
20250113,134600,1196468520,18830,18820,18830,18820,178
|
|
20250113,134500,1193118370,18820,18830,18830,18820,43
|
|
20250113,134400,1192308970,18820,18880,18880,18820,30
|
|
20250113,134300,1191743690,18880,18890,18890,18880,22
|
|
20250113,134200,1191328220,18890,18880,18890,18810,51
|
|
20250113,134100,1190366510,18880,18880,18880,18820,61
|
|
20250113,134000,1189216090,18890,18820,18950,18820,1130
|
|
20250113,133900,1167882660,18820,18810,18820,18810,130
|
|
20250113,133800,1165436320,18810,18800,18810,18800,42
|
|
20250113,133700,1164646650,18800,18800,18800,18800,27
|
|
20250113,133600,1164139050,18800,18800,18800,18800,25
|
|
20250113,133500,1163669050,18800,18800,18800,18800,10
|
|
20250113,133400,1163481050,18800,18800,18800,18780,89
|
|
20250113,133300,1161808790,18800,18800,18800,18800,24
|
|
20250113,133200,1161357590,18800,18800,18800,18790,27
|
|
20250113,133100,1160850080,18800,18800,18800,18800,19
|
|
20250113,133000,1160492880,18790,18800,18800,18790,42
|
|
20250113,132900,1159703430,18800,18800,18800,18800,28
|
|
20250113,132800,1159177030,18800,18790,18800,18790,26
|
|
20250113,132700,1158688410,18790,18790,18790,18790,38
|
|
20250113,132600,1157974390,18790,18790,18790,18780,17
|
|
20250113,132500,1157655040,18790,18790,18800,18790,34
|
|
20250113,132400,1157016070,18800,18790,18800,18790,72
|
|
20250113,132300,1155663090,18790,18790,18790,18780,36
|
|
20250113,132200,1154986730,18790,18790,18790,18780,51
|
|
20250113,132100,1154028580,18790,18810,18810,18790,514
|
|
20250113,132000,1144365330,18810,18810,18810,18800,59
|
|
20250113,131900,1143255920,18810,18810,18810,18810,8
|
|
20250113,131800,1143105440,18810,18800,18810,18800,27
|
|
20250113,131700,1142597660,18800,18800,18800,18800,19
|
|
20250113,131600,1142240460,18800,18800,18800,18790,33
|
|
20250113,131500,1141620180,18800,18810,18810,18790,29
|
|
20250113,131400,1141075070,18790,18810,18810,18790,32
|
|
20250113,131300,1140473330,18790,18810,18810,18790,22
|
|
20250113,131200,1140059830,18810,18810,18810,18810,12
|
|
20250113,131100,1139834110,18820,18820,18820,18820,34
|
|
20250113,131000,1139194230,18820,18800,18830,18800,573
|
|
20250113,130900,1128412490,18800,18800,18800,18790,42
|
|
20250113,130800,1127623160,18790,18800,18810,18790,76
|
|
20250113,130700,1126194360,18810,18820,18820,18800,19
|
|
20250113,130600,1125836980,18820,18820,18820,18820,11
|
|
20250113,130500,1125629960,18820,18800,18820,18800,26
|
|
20250113,130400,1125141070,18800,18800,18800,18790,18
|
|
20250113,130300,1124802760,18800,18820,18820,18790,23
|
|
20250113,130200,1124370160,18820,18820,18820,18800,31
|
|
20250113,130100,1123786800,18810,18810,18820,18810,10
|
|
20250113,130000,1123598680,18820,18820,18820,18780,23
|
|
20250113,125900,1123166180,18780,18790,18820,18780,285
|
|
20250113,125800,1117813260,18790,18820,18820,18780,28
|
|
20250113,125700,1117286940,18820,18810,18820,18800,18
|
|
20250113,125600,1116948340,18810,18810,18820,18810,44
|
|
20250113,125500,1116120480,18820,18810,18820,18810,31
|
|
20250113,125400,1115537230,18810,18830,18830,18810,19
|
|
20250113,125300,1115179490,18830,18830,18830,18830,16
|
|
20250113,125200,1114878210,18820,18790,18820,18790,148
|
|
20250113,125100,1112094310,18800,18800,18800,18800,14
|
|
20250113,125000,1111831110,18800,18770,18800,18770,234
|
|
20250113,124900,1107435840,18770,18770,18770,18760,78
|
|
20250113,124800,1105972270,18770,18770,18770,18760,24
|
|
20250113,124700,1105522000,18770,18770,18770,18760,118
|
|
20250113,124600,1103308020,18760,18770,18770,18760,211
|
|
20250113,124500,1099349650,18770,18770,18770,18770,65
|
|
20250113,124400,1098129600,18760,18760,18760,18750,96
|
|
20250113,124300,1096328680,18760,18750,18760,18750,63
|
|
20250113,124200,1095147290,18750,18740,18750,18740,26
|
|
20250113,124100,1094659930,18750,18750,18750,18740,13
|
|
20250113,124000,1094416250,18750,18740,18750,18740,17
|
|
20250113,123900,1094097530,18750,18750,18750,18750,12
|
|
20250113,123800,1093872530,18740,18750,18750,18740,9
|
|
20250113,123700,1093703810,18750,18750,18750,18750,26
|
|
20250113,123600,1093216310,18760,18750,18760,18750,5
|
|
20250113,123500,1093122550,18760,18750,18760,18750,38
|
|
20250113,123400,1092409920,18760,18750,18760,18750,14
|
|
20250113,123300,1092147340,18760,18760,18760,18760,5
|
|
20250113,123200,1092053540,18760,18760,18760,18760,15
|
|
20250113,123100,1091772140,18760,18750,18760,18750,15
|
|
20250113,123000,1091490850,18750,18770,18770,18750,27
|
|
20250113,122900,1090984580,18770,18760,18770,18760,41
|
|
20250113,122800,1090215410,18770,18760,18770,18760,22
|
|
20250113,122700,1089802670,18760,18750,18760,18750,14
|
|
20250113,122600,1089540160,18760,18750,18760,18750,53
|
|
20250113,122500,1088545930,18760,18730,18760,18730,16
|
|
20250113,122400,1088246080,18730,18730,18730,18720,34
|
|
20250113,122300,1087609420,18720,18740,18740,18720,314
|
|
20250113,122200,1081730090,18740,18750,18750,18730,57
|
|
20250113,122100,1080662080,18750,18760,18760,18750,476
|
|
20250113,122000,1071732930,18760,18770,18770,18760,27
|
|
20250113,121900,1071226390,18770,18770,18770,18760,75
|
|
20250113,121800,1069819140,18770,18760,18770,18760,157
|
|
20250113,121700,1066873700,18770,18760,18770,18760,30
|
|
20250113,121600,1066310890,18770,18770,18770,18760,18
|
|
20250113,121500,1065973160,18760,18760,18760,18760,5
|
|
20250113,121400,1065879360,18770,18770,18770,18770,2
|
|
20250113,121300,1065841820,18760,18760,18760,18760,25
|
|
20250113,121200,1065372820,18760,18750,18760,18750,43
|
|
20250113,121100,1064566560,18750,18740,18750,18740,63
|
|
20250113,121000,1063385860,18750,18750,18750,18740,59
|
|
20250113,120900,1062279680,18750,18740,18750,18730,170
|
|
20250113,120800,1059093890,18740,18730,18740,18730,18
|
|
20250113,120700,1058756730,18740,18730,18740,18730,6
|
|
20250113,120600,1058644340,18740,18740,18740,18740,17
|
|
20250113,120500,1058325760,18740,18730,18740,18730,23
|
|
20250113,120400,1057894940,18740,18730,18740,18730,14
|
|
20250113,120300,1057632710,18740,18740,18740,18730,40
|
|
20250113,120200,1056883350,18740,18740,18740,18730,6
|
|
20250113,120100,1056770930,18740,18740,18740,18730,57
|
|
20250113,120000,1055703300,18740,18730,18740,18730,22
|
|
20250113,115900,1055291080,18730,18740,18740,18730,8
|
|
20250113,115800,1055141220,18740,18730,18740,18730,19
|
|
20250113,115700,1054785210,18740,18740,18740,18740,16
|
|
20250113,115600,1054485370,18740,18740,18740,18730,7
|
|
20250113,115500,1054354230,18740,18730,18740,18730,21
|
|
20250113,115400,1053960700,18730,18740,18740,18730,37
|
|
20250113,115300,1053267360,18740,18740,18740,18740,2
|
|
20250113,115200,1053229880,18720,18730,18730,18720,7
|
|
20250113,115100,1053098820,18730,18730,18730,18730,47
|
|
20250113,115000,1052218510,18730,18720,18730,18720,214
|
|
20250113,114900,1048212420,18730,18730,18730,18720,55
|
|
20250113,114800,1047182380,18720,18730,18730,18720,10
|
|
20250113,114700,1046995120,18730,18730,18730,18720,25
|
|
20250113,114600,1046526920,18730,18720,18740,18720,29
|
|
20250113,114500,1045984010,18720,18740,18740,18720,33
|
|
20250113,114400,1045365900,18740,18740,18740,18730,20
|
|
20250113,114300,1044991160,18740,18730,18740,18720,93
|
|
20250113,114200,1043249330,18730,18740,18740,18730,10
|
|
20250113,114100,1043061980,18740,18740,18740,18730,17
|
|
20250113,114000,1042743420,18740,18740,18740,18700,4505
|
|
20250113,113900,958480700,18740,18750,18750,18740,10
|
|
20250113,113800,958293260,18750,18750,18750,18740,38
|
|
20250113,113700,957581100,18750,18750,18760,18750,85
|
|
20250113,113600,955987330,18750,18740,18760,18740,26
|
|
20250113,113500,955499830,18750,18740,18750,18720,251
|
|
20250113,113400,950797060,18740,18750,18750,18740,8
|
|
20250113,113300,950647120,18750,18740,18750,18740,12
|
|
20250113,113200,950422220,18750,18740,18750,18740,10
|
|
20250113,113100,950234780,18740,18740,18740,18740,43
|
|
20250113,113000,949428960,18740,18730,18740,18730,8
|
|
20250113,112900,949279090,18740,18740,18740,18740,52
|
|
20250113,112800,948304610,18730,18730,18730,18730,14
|
|
20250113,112700,948042390,18740,18740,18740,18730,8
|
|
20250113,112600,947892510,18740,18740,18740,18730,20
|
|
20250113,112500,947517760,18740,18740,18740,18740,4
|
|
20250113,112400,947442800,18740,18740,18740,18730,42
|
|
20250113,112300,946655860,18740,18740,18750,18740,19
|
|
20250113,112200,946299780,18740,18730,18740,18730,15
|
|
20250113,112100,946018810,18740,18730,18740,18730,55
|
|
20250113,112000,944988320,18740,18730,18740,18730,9
|
|
20250113,111900,944819710,18740,18760,18760,18730,21
|
|
20250113,111800,944426160,18750,18760,18760,18750,38
|
|
20250113,111700,943713650,18760,18770,18770,18760,8
|
|
20250113,111600,943563520,18750,18770,18770,18750,511
|
|
20250113,111500,933981510,18770,18760,18770,18760,27
|
|
20250113,111400,933474970,18760,18760,18760,18760,9
|
|
20250113,111300,933306130,18770,18770,18770,18760,20
|
|
20250113,111200,932930900,18760,18760,18760,18760,122
|
|
20250113,111100,930642180,18750,18770,18770,18750,9
|
|
20250113,111000,930473380,18770,18750,18770,18750,187
|
|
20250113,110900,926965890,18750,18740,18750,18740,333
|
|
20250113,110800,920722520,18730,18740,18740,18730,21
|
|
20250113,110700,920329100,18740,18740,18740,18730,50
|
|
20250113,110600,919392220,18730,18740,18740,18730,21
|
|
20250113,110500,918998880,18720,18740,18740,18720,13
|
|
20250113,110400,918755430,18730,18720,18730,18720,26
|
|
20250113,110300,918268580,18720,18730,18730,18720,245
|
|
20250113,110200,913682130,18740,18720,18740,18720,6
|
|
20250113,110100,913569780,18730,18720,18730,18720,41
|
|
20250113,110000,912802080,18720,18730,18730,18720,107
|
|
20250113,105900,910798030,18730,18720,18730,18720,422
|
|
20250113,105800,902898140,18730,18720,18730,18720,34
|
|
20250113,105700,902261480,18730,18730,18730,18730,10
|
|
20250113,105600,902074180,18730,18760,18760,18720,772
|
|
20250113,105500,887619530,18750,18750,18760,18750,69
|
|
20250113,105400,886325740,18750,18750,18750,18750,28
|
|
20250113,105300,885800740,18750,18750,18750,18750,21
|
|
20250113,105200,885406990,18750,18760,18760,18750,29
|
|
20250113,105100,884863060,18760,18750,18760,18750,71
|
|
20250113,105000,883531800,18750,18750,18760,18750,74
|
|
20250113,104900,882144290,18750,18740,18750,18730,119
|
|
20250113,104800,879914260,18740,18720,18740,18720,63
|
|
20250113,104700,878734200,18730,18730,18730,18720,520
|
|
20250113,104600,868997270,18730,18730,18740,18730,49
|
|
20250113,104500,868079480,18740,18740,18740,18730,17
|
|
20250113,104400,867761020,18730,18730,18740,18730,12
|
|
20250113,104300,867536250,18730,18740,18740,18730,30
|
|
20250113,104200,866974340,18740,18740,18740,18730,71
|
|
20250113,104100,865644260,18740,18740,18740,18740,3
|
|
20250113,104000,865588040,18740,18720,18740,18720,52
|
|
20250113,103900,864614080,18730,18730,18730,18730,22
|
|
20250113,103800,864202020,18720,18730,18730,18720,39
|
|
20250113,103700,863471760,18730,18730,18730,18720,23
|
|
20250113,103600,863041160,18730,18730,18730,18730,14
|
|
20250113,103500,862778940,18730,18730,18730,18720,18
|
|
20250113,103400,862441890,18730,18730,18730,18730,4
|
|
20250113,103300,862366970,18730,18730,18730,18720,26
|
|
20250113,103200,861880090,18730,18730,18730,18730,1
|
|
20250113,103100,861861360,18730,18740,18740,18720,147
|
|
20250113,103000,859108100,18740,18740,18740,18740,15
|
|
20250113,102900,858827000,18730,18740,18740,18730,7
|
|
20250113,102800,858695860,18740,18740,18740,18740,2
|
|
20250113,102700,858658380,18740,18740,18740,18740,77
|
|
20250113,102600,857215400,18720,18720,18720,18720,70
|
|
20250113,102500,855905000,18740,18730,18740,18730,183
|
|
20250113,102400,852477400,18720,18730,18740,18720,282
|
|
20250113,102300,847195480,18730,18750,18750,18730,222
|
|
20250113,102200,843033380,18750,18750,18750,18750,9
|
|
20250113,102100,842864630,18750,18750,18750,18750,28
|
|
20250113,102000,842339630,18750,18740,18750,18730,57
|
|
20250113,101900,841271780,18740,18730,18740,18730,19
|
|
20250113,101800,840915880,18730,18720,18740,18720,155
|
|
20250113,101700,838013170,18720,18730,18730,18720,123
|
|
20250113,101600,835710560,18730,18720,18730,18720,150
|
|
20250113,101500,832901560,18730,18720,18730,18720,151
|
|
20250113,101400,830074470,18730,18730,18740,18730,112
|
|
20250113,101300,827976550,18730,18730,18740,18730,17
|
|
20250113,101200,827658120,18730,18750,18750,18730,63
|
|
20250113,101100,826477960,18750,18750,18750,18750,19
|
|
20250113,101000,826121710,18750,18740,18750,18730,49
|
|
20250113,100900,825203660,18740,18740,18740,18730,14
|
|
20250113,100800,824941370,18740,18720,18760,18720,33
|
|
20250113,100700,824322880,18720,18720,18760,18720,329
|
|
20250113,100600,818153660,18710,18700,18720,18700,156
|
|
20250113,100500,815234980,18720,18700,18720,18700,635
|
|
20250113,100400,803352240,18700,18700,18710,18700,219
|
|
20250113,100300,799256120,18710,18720,18730,18710,699
|
|
20250113,100200,786171100,18730,18730,18730,18730,8
|
|
20250113,100100,786021260,18740,18740,18750,18720,760
|
|
20250113,100000,771786980,18730,18740,18750,18730,160
|
|
20250113,095900,768789340,18740,18750,18750,18730,12
|
|
20250113,095800,768564520,18730,18750,18750,18730,127
|
|
20250113,095700,766184750,18730,18750,18750,18730,304
|
|
20250113,095600,760489350,18750,18740,18750,18730,367
|
|
20250113,095500,753613330,18740,18740,18740,18740,21
|
|
20250113,095400,753219790,18740,18760,18770,18740,1205
|
|
20250113,095300,730624750,18760,18780,18780,18760,33
|
|
20250113,095200,730005400,18780,18780,18780,18780,3
|
|
20250113,095100,729949060,18770,18780,18810,18770,32
|
|
20250113,095000,729348240,18780,18800,18810,18780,176
|
|
20250113,094900,726041220,18800,18800,18820,18760,625
|
|
20250113,094800,714289310,18810,18750,18830,18750,46
|
|
20250113,094700,713426450,18740,18800,18830,18740,503
|
|
20250113,094600,703965930,18760,18730,18810,18730,22
|
|
20250113,094500,703553410,18790,18830,18830,18730,543
|
|
20250113,094400,693348790,18830,18830,18850,18830,130
|
|
20250113,094300,690899900,18820,18770,18820,18770,438
|
|
20250113,094200,682666160,18770,18750,18770,18750,91
|
|
20250113,094100,680959440,18750,18730,18750,18720,248
|
|
20250113,094000,676312470,18720,18720,18720,18720,30
|
|
20250113,093900,675750870,18720,18700,18730,18700,111
|
|
20250113,093800,673673340,18700,18770,18770,18700,544
|
|
20250113,093700,663491430,18780,18760,18800,18760,67
|
|
20250113,093600,662232150,18700,18790,18800,18700,118
|
|
20250113,093500,660015770,18750,18730,18750,18700,603
|
|
20250113,093400,648716960,18730,18710,18730,18710,68
|
|
20250113,093300,647444090,18700,18660,18740,18660,1117
|
|
20250113,093200,626576780,18700,18650,18710,18650,682
|
|
20250113,093100,613835290,18650,18620,18650,18620,142
|
|
20250113,093000,611189240,18630,18630,18640,18620,132
|
|
20250113,092900,608730600,18620,18670,18870,18620,958
|
|
20250113,092800,590854780,18630,18620,18640,18620,346
|
|
20250113,092700,584407160,18620,18620,18620,18610,47
|
|
20250113,092600,583532030,18620,18600,18620,18600,143
|
|
20250113,092500,580870420,18610,18610,18610,18600,119
|
|
20250113,092400,578656140,18610,18620,18620,18600,87
|
|
20250113,092300,577037330,18600,18630,18630,18600,57
|
|
20250113,092200,575976050,18600,18560,18600,18560,1316
|
|
20250113,092100,551520940,18570,18580,18580,18560,509
|
|
20250113,092000,542067030,18580,18580,18580,18570,149
|
|
20250113,091900,539298790,18580,18570,18580,18570,318
|
|
20250113,091800,533392770,18570,18580,18580,18560,142
|
|
20250113,091700,530756220,18550,18590,18590,18550,424
|
|
20250113,091600,522885550,18590,18590,18590,18540,1922
|
|
20250113,091500,487195670,18600,18670,18670,18600,4510
|
|
20250113,091400,403184120,18670,18690,18700,18670,917
|
|
20250113,091300,386054640,18690,18710,18710,18690,428
|
|
20250113,091200,378050380,18710,18710,18710,18710,33
|
|
20250113,091100,377432950,18720,18690,18720,18690,124
|
|
20250113,091000,375113690,18700,18750,18750,18680,1211
|
|
20250113,090900,352467730,18700,18710,18770,18650,5033
|
|
20250113,090800,258381420,18700,18730,18730,18690,2360
|
|
20250113,090700,214240870,18730,18700,18730,18700,345
|
|
20250113,090600,207787480,18700,18720,18760,18670,2347
|
|
20250113,090500,163852490,18710,18780,18780,18710,1950
|
|
20250113,090400,127300190,18780,18850,18870,18750,3541
|
|
20250113,090300,60640720,18850,18890,18890,18820,226
|
|
20250113,090200,56383230,18900,18900,18970,18820,1367
|
|
20250113,090100,30557270,18900,19000,19000,18900,557
|
|
20250113,090000,20023180,19030,19000,19030,18900,1037
|