527 lines
28 KiB
CSV
527 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250102,184400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,184300,2178896950,14830,14830,14830,14830,0
|
|
20250102,184200,2178896950,14830,14830,14830,14830,0
|
|
20250102,184100,2178896950,14830,14830,14830,14830,0
|
|
20250102,184000,2178896950,14830,14830,14830,14830,0
|
|
20250102,183900,2178896950,14830,14830,14830,14830,0
|
|
20250102,183800,2178896950,14830,14830,14830,14830,0
|
|
20250102,183700,2178896950,14830,14830,14830,14830,0
|
|
20250102,183600,2178896950,14830,14830,14830,14830,0
|
|
20250102,183500,2178896950,14830,14830,14830,14830,0
|
|
20250102,183400,2178896950,14830,14830,14830,14830,0
|
|
20250102,183300,2178896950,14830,14830,14830,14830,0
|
|
20250102,183200,2178896950,14830,14830,14830,14830,0
|
|
20250102,183100,2178896950,14830,14830,14830,14830,0
|
|
20250102,183000,2178896950,14830,14830,14830,14830,0
|
|
20250102,182900,2178896950,14830,14830,14830,14830,0
|
|
20250102,182800,2178896950,14830,14830,14830,14830,0
|
|
20250102,182700,2178896950,14830,14830,14830,14830,0
|
|
20250102,182600,2178896950,14830,14830,14830,14830,0
|
|
20250102,182500,2178896950,14830,14830,14830,14830,0
|
|
20250102,182400,2178896950,14830,14830,14830,14830,0
|
|
20250102,182300,2178896950,14830,14830,14830,14830,0
|
|
20250102,182200,2178896950,14830,14830,14830,14830,0
|
|
20250102,182100,2178896950,14830,14830,14830,14830,0
|
|
20250102,182000,2178896950,14830,14830,14830,14830,0
|
|
20250102,181900,2178896950,14830,14830,14830,14830,0
|
|
20250102,181800,2178896950,14830,14830,14830,14830,0
|
|
20250102,181700,2178896950,14830,14830,14830,14830,0
|
|
20250102,181600,2178896950,14830,14830,14830,14830,0
|
|
20250102,181500,2178896950,14830,14830,14830,14830,0
|
|
20250102,181400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,181300,2178896950,14830,14830,14830,14830,0
|
|
20250102,181200,2178896950,14830,14830,14830,14830,0
|
|
20250102,181100,2178896950,14830,14830,14830,14830,0
|
|
20250102,181000,2178896950,14830,14830,14830,14830,0
|
|
20250102,180900,2178896950,14830,14830,14830,14830,0
|
|
20250102,180800,2178896950,14830,14830,14830,14830,0
|
|
20250102,180700,2178896950,14830,14830,14830,14830,0
|
|
20250102,180600,2178896950,14830,14830,14830,14830,0
|
|
20250102,180500,2178896950,14830,14830,14830,14830,0
|
|
20250102,180400,2178896950,14830,14830,14830,14830,0
|
|
20250102,180300,2178896950,14830,14830,14830,14830,0
|
|
20250102,180200,2178896950,14830,14830,14830,14830,0
|
|
20250102,180100,2178896950,14830,14830,14830,14830,0
|
|
20250102,180000,2178896950,14830,14830,14830,14830,0
|
|
20250102,175900,2178896950,14830,14830,14830,14830,0
|
|
20250102,175800,2178896950,14830,14830,14830,14830,0
|
|
20250102,175700,2178896950,14830,14830,14830,14830,0
|
|
20250102,175600,2178896950,14830,14830,14830,14830,0
|
|
20250102,175500,2178896950,14830,14830,14830,14830,0
|
|
20250102,175400,2178896950,14830,14830,14830,14830,0
|
|
20250102,175300,2178896950,14830,14830,14830,14830,0
|
|
20250102,175200,2178896950,14830,14830,14830,14830,0
|
|
20250102,175100,2178896950,14830,14830,14830,14830,0
|
|
20250102,175000,2178896950,14830,14830,14830,14830,0
|
|
20250102,174900,2178896950,14830,14830,14830,14830,0
|
|
20250102,174800,2178896950,14830,14830,14830,14830,0
|
|
20250102,174700,2178896950,14830,14830,14830,14830,0
|
|
20250102,174600,2178896950,14830,14830,14830,14830,0
|
|
20250102,174500,2178896950,14830,14830,14830,14830,0
|
|
20250102,174400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,174300,2178896950,14830,14830,14830,14830,0
|
|
20250102,174200,2178896950,14830,14830,14830,14830,0
|
|
20250102,174100,2178896950,14830,14830,14830,14830,0
|
|
20250102,174000,2178896950,14830,14830,14830,14830,0
|
|
20250102,173900,2178896950,14830,14830,14830,14830,0
|
|
20250102,173800,2178896950,14830,14830,14830,14830,0
|
|
20250102,173700,2178896950,14830,14830,14830,14830,0
|
|
20250102,173600,2178896950,14830,14830,14830,14830,0
|
|
20250102,173500,2178896950,14830,14830,14830,14830,0
|
|
20250102,173400,2178896950,14830,14830,14830,14830,0
|
|
20250102,173300,2178896950,14830,14830,14830,14830,0
|
|
20250102,173200,2178896950,14830,14830,14830,14830,0
|
|
20250102,173100,2178896950,14830,14830,14830,14830,0
|
|
20250102,173000,2178896950,14830,14830,14830,14830,0
|
|
20250102,172900,2178896950,14830,14830,14830,14830,0
|
|
20250102,172800,2178896950,14830,14830,14830,14830,0
|
|
20250102,172700,2178896950,14830,14830,14830,14830,0
|
|
20250102,172600,2178896950,14830,14830,14830,14830,0
|
|
20250102,172500,2178896950,14830,14830,14830,14830,0
|
|
20250102,172400,2178896950,14830,14830,14830,14830,0
|
|
20250102,172300,2178896950,14830,14830,14830,14830,0
|
|
20250102,172200,2178896950,14830,14830,14830,14830,0
|
|
20250102,172100,2178896950,14830,14830,14830,14830,0
|
|
20250102,172000,2178896950,14830,14830,14830,14830,0
|
|
20250102,171900,2178896950,14830,14830,14830,14830,0
|
|
20250102,171800,2178896950,14830,14830,14830,14830,0
|
|
20250102,171700,2178896950,14830,14830,14830,14830,0
|
|
20250102,171600,2178896950,14830,14830,14830,14830,0
|
|
20250102,171500,2178896950,14830,14830,14830,14830,0
|
|
20250102,171400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,171300,2178896950,14830,14830,14830,14830,0
|
|
20250102,171200,2178896950,14830,14830,14830,14830,0
|
|
20250102,171100,2178896950,14830,14830,14830,14830,0
|
|
20250102,171000,2178896950,14830,14830,14830,14830,0
|
|
20250102,170900,2178896950,14830,14830,14830,14830,0
|
|
20250102,170800,2178896950,14830,14830,14830,14830,0
|
|
20250102,170700,2178896950,14830,14830,14830,14830,0
|
|
20250102,170600,2178896950,14830,14830,14830,14830,0
|
|
20250102,170500,2178896950,14830,14830,14830,14830,0
|
|
20250102,170400,2178896950,14830,14830,14830,14830,0
|
|
20250102,170300,2178896950,14830,14830,14830,14830,0
|
|
20250102,170200,2178896950,14830,14830,14830,14830,0
|
|
20250102,170100,2178896950,14830,14830,14830,14830,0
|
|
20250102,170000,2178896950,14830,14830,14830,14830,0
|
|
20250102,165900,2178896950,14830,14830,14830,14830,0
|
|
20250102,165800,2178896950,14830,14830,14830,14830,0
|
|
20250102,165700,2178896950,14830,14830,14830,14830,0
|
|
20250102,165600,2178896950,14830,14830,14830,14830,0
|
|
20250102,165500,2178896950,14830,14830,14830,14830,0
|
|
20250102,165400,2178896950,14830,14830,14830,14830,0
|
|
20250102,165300,2178896950,14830,14830,14830,14830,0
|
|
20250102,165200,2178896950,14830,14830,14830,14830,0
|
|
20250102,165100,2178896950,14830,14830,14830,14830,0
|
|
20250102,165000,2178896950,14830,14830,14830,14830,0
|
|
20250102,164900,2178896950,14830,14830,14830,14830,0
|
|
20250102,164800,2178896950,14830,14830,14830,14830,0
|
|
20250102,164700,2178896950,14830,14830,14830,14830,0
|
|
20250102,164600,2178896950,14830,14830,14830,14830,0
|
|
20250102,164500,2178896950,14830,14830,14830,14830,0
|
|
20250102,164400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,164300,2178896950,14830,14830,14830,14830,0
|
|
20250102,164200,2178896950,14830,14830,14830,14830,0
|
|
20250102,164100,2178896950,14830,14830,14830,14830,0
|
|
20250102,164000,2178896950,14830,14830,14830,14830,0
|
|
20250102,163900,2178896950,14830,14830,14830,14830,0
|
|
20250102,163800,2178896950,14830,14830,14830,14830,0
|
|
20250102,163700,2178896950,14830,14830,14830,14830,0
|
|
20250102,163600,2178896950,14830,14830,14830,14830,0
|
|
20250102,163500,2178896950,14830,14830,14830,14830,0
|
|
20250102,163400,2178896950,14830,14830,14830,14830,0
|
|
20250102,163300,2178896950,14830,14830,14830,14830,0
|
|
20250102,163200,2178896950,14830,14830,14830,14830,0
|
|
20250102,163100,2178896950,14830,14830,14830,14830,0
|
|
20250102,163000,2178896950,14830,14830,14830,14830,0
|
|
20250102,162900,2178896950,14830,14830,14830,14830,0
|
|
20250102,162800,2178896950,14830,14830,14830,14830,0
|
|
20250102,162700,2178896950,14830,14830,14830,14830,0
|
|
20250102,162600,2178896950,14830,14830,14830,14830,0
|
|
20250102,162500,2178896950,14830,14830,14830,14830,0
|
|
20250102,162400,2178896950,14830,14830,14830,14830,0
|
|
20250102,162300,2178896950,14830,14830,14830,14830,0
|
|
20250102,162200,2178896950,14830,14830,14830,14830,0
|
|
20250102,162100,2178896950,14830,14830,14830,14830,0
|
|
20250102,162000,2178896950,14830,14830,14830,14830,0
|
|
20250102,161900,2178896950,14830,14830,14830,14830,0
|
|
20250102,161800,2178896950,14830,14830,14830,14830,0
|
|
20250102,161700,2178896950,14830,14830,14830,14830,0
|
|
20250102,161600,2178896950,14830,14830,14830,14830,0
|
|
20250102,161500,2178896950,14830,14830,14830,14830,0
|
|
20250102,161400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,161300,2178896950,14830,14830,14830,14830,0
|
|
20250102,161200,2178896950,14830,14830,14830,14830,0
|
|
20250102,161100,2178896950,14830,14830,14830,14830,0
|
|
20250102,161000,2178896950,14830,14830,14830,14830,0
|
|
20250102,160900,2178896950,14830,14830,14830,14830,0
|
|
20250102,160800,2178896950,14830,14830,14830,14830,0
|
|
20250102,160700,2178896950,14830,14830,14830,14830,0
|
|
20250102,160600,2178896950,14830,14830,14830,14830,0
|
|
20250102,160500,2178896950,14830,14830,14830,14830,0
|
|
20250102,160400,2178896950,14830,14830,14830,14830,0
|
|
20250102,160300,2178896950,14830,14830,14830,14830,0
|
|
20250102,160200,2178896950,14830,14830,14830,14830,0
|
|
20250102,160100,2178896950,14830,14830,14830,14830,0
|
|
20250102,160000,2178896950,14830,14830,14830,14830,0
|
|
20250102,155900,2178896950,14830,14830,14830,14830,0
|
|
20250102,155800,2178896950,14830,14830,14830,14830,0
|
|
20250102,155700,2178896950,14830,14830,14830,14830,0
|
|
20250102,155600,2178896950,14830,14830,14830,14830,0
|
|
20250102,155500,2178896950,14830,14830,14830,14830,0
|
|
20250102,155400,2178896950,14830,14830,14830,14830,0
|
|
20250102,155300,2178896950,14830,14830,14830,14830,0
|
|
20250102,155200,2178896950,14830,14830,14830,14830,0
|
|
20250102,155100,2178896950,14830,14830,14830,14830,0
|
|
20250102,155000,2178896950,14830,14830,14830,14830,0
|
|
20250102,154900,2178896950,14830,14830,14830,14830,0
|
|
20250102,154800,2178896950,14830,14830,14830,14830,0
|
|
20250102,154700,2178896950,14830,14830,14830,14830,0
|
|
20250102,154600,2178896950,14830,14830,14830,14830,0
|
|
20250102,154500,2178896950,14830,14830,14830,14830,0
|
|
20250102,154400,2178896950,14830,14830,14830,14830,3243
|
|
20250102,154300,2178896950,14830,14830,14830,14830,0
|
|
20250102,154200,2178896950,14830,14830,14830,14830,0
|
|
20250102,154100,2178896950,14830,14830,14830,14830,0
|
|
20250102,154000,2178896950,14830,14830,14830,14830,0
|
|
20250102,153900,2178896950,14830,14830,14830,14830,0
|
|
20250102,153800,2178896950,14830,14830,14830,14830,0
|
|
20250102,153700,2178896950,14830,14830,14830,14830,0
|
|
20250102,153600,2178896950,14830,14830,14830,14830,0
|
|
20250102,153500,2178896950,14830,14830,14830,14830,0
|
|
20250102,153400,2178896950,14830,14830,14830,14830,0
|
|
20250102,153300,2178896950,14830,14830,14830,14830,0
|
|
20250102,153200,2178896950,14830,14830,14830,14830,0
|
|
20250102,153100,2178896950,14830,14830,14830,14830,0
|
|
20250102,153000,2178896950,14830,14830,14830,14830,3243
|
|
20250102,152900,2130803260,14860,14860,14860,14860,0
|
|
20250102,152800,2130803260,14860,14860,14860,14860,0
|
|
20250102,152700,2130803260,14860,14860,14860,14860,0
|
|
20250102,152600,2130803260,14860,14860,14860,14860,0
|
|
20250102,152500,2130803260,14860,14860,14860,14860,0
|
|
20250102,152400,2130803260,14860,14860,14860,14860,0
|
|
20250102,152300,2130803260,14860,14860,14860,14860,0
|
|
20250102,152200,2130803260,14860,14860,14860,14860,0
|
|
20250102,152100,2130803260,14860,14860,14860,14860,0
|
|
20250102,152000,2130803260,14860,14860,14860,14860,0
|
|
20250102,151900,2130803260,14860,14860,14860,14860,36
|
|
20250102,151800,2130268300,14810,14800,14860,14800,666
|
|
20250102,151700,2120395590,14810,14810,14810,14800,268
|
|
20250102,151600,2116427750,14810,14820,14820,14810,547
|
|
20250102,151500,2108324670,14810,14820,14820,14810,544
|
|
20250102,151400,2100265430,14820,14820,14820,14810,220
|
|
20250102,151300,2097006970,14810,14810,14820,14810,370
|
|
20250102,151200,2091527260,14820,14820,14820,14810,664
|
|
20250102,151100,2081691900,14820,14820,14820,14810,430
|
|
20250102,151000,2075321950,14820,14820,14820,14810,166
|
|
20250102,150900,2072861890,14840,14820,14850,14810,1372
|
|
20250102,150800,2052514550,14820,14830,14830,14820,785
|
|
20250102,150700,2040876640,14830,14860,14860,14830,1491
|
|
20250102,150600,2018744480,14860,14870,14880,14860,365
|
|
20250102,150500,2013318090,14880,14880,14890,14870,242
|
|
20250102,150400,2009717840,14880,14880,14880,14880,79
|
|
20250102,150300,2008542320,14870,14870,14870,14870,20
|
|
20250102,150200,2008244920,14870,14890,14890,14870,170
|
|
20250102,150100,2005715330,14890,14890,14890,14890,51
|
|
20250102,150000,2004955940,14890,14890,14890,14890,350
|
|
20250102,145900,1999744440,14890,14900,14900,14890,48
|
|
20250102,145800,1999029290,14900,14920,14920,14890,225
|
|
20250102,145700,1995675790,14910,14900,14920,14900,131
|
|
20250102,145600,1993722610,14910,14910,14910,14910,12
|
|
20250102,145500,1993543690,14910,14910,14910,14910,10
|
|
20250102,145400,1993394590,14910,14910,14910,14910,175
|
|
20250102,145300,1990785340,14910,14930,14930,14910,96
|
|
20250102,145200,1989353940,14920,14920,14920,14920,40
|
|
20250102,145100,1988757140,14930,14930,14930,14930,12
|
|
20250102,145000,1988577980,14930,14930,14930,14930,16
|
|
20250102,144900,1988339100,14920,14920,14920,14900,221
|
|
20250102,144800,1985044360,14920,14920,14930,14920,150
|
|
20250102,144700,1982806310,14930,14920,14930,14920,9
|
|
20250102,144600,1982671990,14920,14920,14920,14920,30
|
|
20250102,144500,1982224390,14920,14900,14920,14900,1260
|
|
20250102,144400,1963437610,14890,14890,14890,14890,168
|
|
20250102,144300,1960936090,14900,14910,14910,14900,630
|
|
20250102,144200,1951548640,14910,14910,14910,14910,34
|
|
20250102,144100,1951041700,14930,14900,14930,14900,12
|
|
20250102,144000,1950862870,14930,14930,14930,14930,2
|
|
20250102,143900,1950833010,14900,14910,14910,14900,314
|
|
20250102,143800,1946152550,14930,14930,14930,14930,13
|
|
20250102,143700,1945958460,14930,14920,14930,14920,37
|
|
20250102,143600,1945406380,14920,14920,14920,14920,7
|
|
20250102,143500,1945301940,14920,14920,14920,14920,22
|
|
20250102,143400,1944973700,14920,14910,14920,14910,9
|
|
20250102,143300,1944839480,14920,14900,14920,14900,33
|
|
20250102,143200,1944347750,14900,14900,14900,14900,101
|
|
20250102,143100,1942842850,14890,14890,14890,14890,160
|
|
20250102,143000,1940460450,14900,14880,14900,14880,50
|
|
20250102,142900,1939716370,14880,14850,14880,14850,1246
|
|
20250102,142800,1921198880,14860,14860,14860,14860,5
|
|
20250102,142700,1921124580,14860,14860,14860,14860,17
|
|
20250102,142600,1920871960,14860,14850,14860,14850,18
|
|
20250102,142500,1920604580,14860,14860,14860,14860,115
|
|
20250102,142400,1918895680,14860,14860,14860,14850,81
|
|
20250102,142300,1917692270,14850,14850,14860,14850,25
|
|
20250102,142200,1917320970,14850,14830,14850,14830,394
|
|
20250102,142100,1911473910,14830,14830,14830,14830,240
|
|
20250102,142000,1907914710,14820,14830,14830,14820,61
|
|
20250102,141900,1907010640,14830,14830,14830,14830,99
|
|
20250102,141800,1905542470,14840,14840,14840,14840,1
|
|
20250102,141700,1905527630,14830,14850,14850,14830,60
|
|
20250102,141600,1904637770,14850,14820,14850,14820,302
|
|
20250102,141500,1900156590,14820,14860,14860,14810,484
|
|
20250102,141400,1892983110,14860,14850,14860,14840,56
|
|
20250102,141300,1892151600,14840,14840,14840,14840,71
|
|
20250102,141200,1891097960,14820,14820,14820,14820,768
|
|
20250102,141100,1879716200,14820,14820,14820,14820,1
|
|
20250102,141000,1879701380,14810,14830,14840,14810,311
|
|
20250102,140900,1875089990,14850,14830,14850,14830,76
|
|
20250102,140800,1873962210,14820,14820,14820,14810,346
|
|
20250102,140700,1868834590,14810,14820,14820,14810,427
|
|
20250102,140600,1862508150,14820,14820,14820,14820,2
|
|
20250102,140500,1862478510,14810,14810,14820,14810,141
|
|
20250102,140400,1860390290,14810,14810,14820,14810,24
|
|
20250102,140300,1860034790,14820,14820,14820,14820,51
|
|
20250102,140200,1859278970,14820,14810,14820,14810,99
|
|
20250102,140100,1857811990,14820,14820,14820,14820,204
|
|
20250102,140000,1854788710,14820,14820,14820,14820,3
|
|
20250102,135900,1854744250,14820,14820,14820,14820,30
|
|
20250102,135800,1854299650,14820,14820,14820,14820,1
|
|
20250102,135700,1854284830,14820,14820,14820,14820,477
|
|
20250102,135600,1847215690,14830,14830,14830,14830,101
|
|
20250102,135500,1845717860,14820,14830,14830,14820,83
|
|
20250102,135400,1844487790,14830,14830,14830,14830,15
|
|
20250102,135300,1844265340,14830,14840,14840,14830,107
|
|
20250102,135200,1842678110,14840,14850,14850,14840,134
|
|
20250102,135100,1840688730,14850,14850,14850,14850,1
|
|
20250102,135000,1840673880,14850,14860,14860,14850,233
|
|
20250102,134900,1837213500,14860,14860,14860,14860,17
|
|
20250102,134800,1836960880,14870,14870,14870,14870,31
|
|
20250102,134700,1836499910,14870,14870,14870,14870,1
|
|
20250102,134600,1836485040,14870,14870,14870,14870,1
|
|
20250102,134500,1836470170,14860,14860,14860,14860,75
|
|
20250102,134400,1835355670,14840,14840,14840,14840,3
|
|
20250102,134300,1835311150,14860,14850,14860,14840,1449
|
|
20250102,134200,1813793970,14850,14850,14850,14850,43
|
|
20250102,134100,1813155420,14850,14840,14850,14840,111
|
|
20250102,134000,1811508150,14840,14840,14840,14840,10
|
|
20250102,133900,1811359750,14830,14820,14830,14820,31
|
|
20250102,133800,1810900050,14820,14820,14820,14820,38
|
|
20250102,133700,1810336890,14820,14820,14820,14820,372
|
|
20250102,133600,1804823850,14810,14800,14810,14800,223
|
|
20250102,133500,1801522090,14810,14800,14810,14800,202
|
|
20250102,133400,1798531710,14800,14800,14800,14790,383
|
|
20250102,133300,1792867110,14800,14800,14800,14800,163
|
|
20250102,133200,1790454710,14800,14800,14800,14800,66
|
|
20250102,133100,1789477910,14800,14790,14800,14790,13
|
|
20250102,133000,1789285520,14790,14810,14810,14790,94
|
|
20250102,132900,1787895240,14790,14800,14800,14790,87
|
|
20250102,132800,1786608500,14790,14790,14790,14790,3
|
|
20250102,132700,1786564130,14790,14810,14820,14790,419
|
|
20250102,132600,1780362770,14820,14800,14820,14800,93
|
|
20250102,132500,1778986350,14800,14810,14810,14800,160
|
|
20250102,132400,1776617060,14820,14810,14820,14810,83
|
|
20250102,132300,1775387620,14810,14810,14810,14810,103
|
|
20250102,132200,1773862190,14810,14820,14820,14810,23
|
|
20250102,132100,1773521510,14820,14820,14820,14820,4
|
|
20250102,132000,1773462230,14820,14820,14820,14820,4
|
|
20250102,131900,1773402950,14810,14800,14810,14800,72
|
|
20250102,131800,1772336880,14780,14790,14790,14780,20
|
|
20250102,131700,1772041110,14780,14790,14790,14780,132
|
|
20250102,131600,1770089330,14790,14780,14790,14780,110
|
|
20250102,131500,1768463300,14780,14780,14790,14770,2205
|
|
20250102,131400,1735877010,14780,14800,14800,14780,1693
|
|
20250102,131300,1710839160,14800,14800,14810,14800,125
|
|
20250102,131200,1708989060,14810,14830,14830,14810,799
|
|
20250102,131100,1697152030,14850,14850,14850,14850,252
|
|
20250102,131000,1693409830,14850,14850,14850,14830,92
|
|
20250102,130900,1692045430,14830,14820,14840,14820,223
|
|
20250102,130800,1688738720,14830,14820,14830,14820,83
|
|
20250102,130700,1687508200,14820,14830,14830,14820,65
|
|
20250102,130600,1686544700,14840,14840,14840,14840,69
|
|
20250102,130500,1685520740,14830,14850,14850,14830,428
|
|
20250102,130400,1679171740,14850,14850,14850,14840,25
|
|
20250102,130300,1678800670,14840,14840,14850,14840,771
|
|
20250102,130200,1667359010,14840,14840,14840,14840,20
|
|
20250102,130100,1667062210,14840,14840,14840,14840,2
|
|
20250102,130000,1667032530,14830,14840,14840,14830,251
|
|
20250102,125900,1663309170,14840,14840,14850,14840,451
|
|
20250102,125800,1656616320,14830,14820,14830,14820,250
|
|
20250102,125700,1652911220,14820,14820,14820,14820,65
|
|
20250102,125600,1651947920,14820,14810,14820,14810,21
|
|
20250102,125500,1651636770,14810,14810,14820,14810,40
|
|
20250102,125400,1651044360,14810,14810,14810,14810,129
|
|
20250102,125300,1649133870,14810,14820,14820,14810,97
|
|
20250102,125200,1647696830,14820,14820,14820,14810,150
|
|
20250102,125100,1645475020,14820,14810,14820,14810,57
|
|
20250102,125000,1644630680,14810,14810,14820,14810,428
|
|
20250102,124900,1638290180,14820,14820,14820,14820,45
|
|
20250102,124800,1637623280,14820,14820,14820,14820,0
|
|
20250102,124700,1637623280,14820,14820,14820,14820,36
|
|
20250102,124600,1637089760,14820,14810,14820,14810,290
|
|
20250102,124500,1632794090,14810,14810,14820,14810,40
|
|
20250102,124400,1632201640,14810,14820,14820,14810,26
|
|
20250102,124300,1631816460,14810,14810,14810,14810,39
|
|
20250102,124200,1631238870,14810,14850,14850,14810,3
|
|
20250102,124100,1631194400,14800,14820,14840,14790,3186
|
|
20250102,124000,1584028260,14830,14840,14850,14830,870
|
|
20250102,123900,1571119150,14840,14850,14850,14840,78
|
|
20250102,123800,1569960960,14850,14850,14850,14850,43
|
|
20250102,123700,1569322410,14850,14850,14880,14850,196
|
|
20250102,123600,1566411260,14850,14840,14850,14840,65
|
|
20250102,123500,1565446420,14840,14850,14850,14840,230
|
|
20250102,123400,1562032510,14850,14840,14850,14840,61
|
|
20250102,123300,1561126760,14840,14850,14850,14840,30
|
|
20250102,123200,1560681460,14850,14850,14850,14850,38
|
|
20250102,123100,1560117160,14840,14870,14880,14840,584
|
|
20250102,123000,1551443200,14850,14890,14900,14850,496
|
|
20250102,122900,1544070030,14870,14880,14890,14870,446
|
|
20250102,122800,1537433860,14880,14890,14890,14870,165
|
|
20250102,122700,1534978110,14890,14890,14890,14890,7
|
|
20250102,122600,1534873880,14880,14890,14890,14860,577
|
|
20250102,122500,1526288300,14890,14900,14900,14890,231
|
|
20250102,122400,1522846820,14900,14910,14910,14900,134
|
|
20250102,122300,1520850130,14900,14910,14910,14900,35
|
|
20250102,122200,1520328420,14910,14910,14910,14900,67
|
|
20250102,122100,1519329560,14920,14920,14920,14910,75
|
|
20250102,122000,1518211150,14920,14920,14930,14910,240
|
|
20250102,121900,1514631270,14920,14950,14950,14920,97
|
|
20250102,121800,1513182920,14950,14950,14950,14950,17
|
|
20250102,121700,1512928770,14950,14950,14950,14950,4
|
|
20250102,121600,1512868970,14950,14950,14950,14950,18
|
|
20250102,121500,1512599870,14950,14950,14950,14950,196
|
|
20250102,121400,1509669670,14940,14930,14940,14910,350
|
|
20250102,121300,1504446770,14940,14950,14970,14940,155
|
|
20250102,121200,1502129590,14950,14950,14950,14950,56
|
|
20250102,121100,1501292390,14940,14940,14950,14940,73
|
|
20250102,121000,1500201700,14940,14950,14950,14940,110
|
|
20250102,120900,1498558250,14940,14940,14940,14940,90
|
|
20250102,120800,1497213650,14940,14950,14970,14940,76
|
|
20250102,120700,1496077840,14970,14960,14970,14950,119
|
|
20250102,120600,1494297830,14960,14960,14960,14960,74
|
|
20250102,120500,1493190790,14960,14980,14980,14920,1823
|
|
20250102,120400,1465936030,14970,15000,15000,14970,153
|
|
20250102,120300,1463643260,15000,15000,15000,15000,34
|
|
20250102,120200,1463133260,14990,15020,15030,14990,490
|
|
20250102,120100,1455780880,15040,15060,15060,15010,637
|
|
20250102,120000,1446213220,15070,15050,15070,15050,493
|
|
20250102,115900,1438788230,15050,15040,15050,15040,85
|
|
20250102,115800,1437509380,15050,15030,15050,15030,126
|
|
20250102,115700,1435615520,15030,15040,15040,15030,71
|
|
20250102,115600,1434548010,15050,15050,15050,15050,405
|
|
20250102,115500,1428452760,15040,15050,15050,15040,23
|
|
20250102,115400,1428106780,15040,15040,15040,15040,37
|
|
20250102,115300,1427550300,15040,15040,15040,15040,100
|
|
20250102,115200,1426046300,15050,15080,15100,15050,1636
|
|
20250102,115100,1401355460,15070,15080,15080,15070,78
|
|
20250102,115000,1400179640,15080,15080,15080,15080,160
|
|
20250102,114900,1397766840,15070,15080,15090,15070,104
|
|
20250102,114800,1396198730,15060,15100,15100,15060,1340
|
|
20250102,114700,1375981690,15110,15060,15110,15060,1859
|
|
20250102,114600,1347930370,15060,15060,15060,15060,329
|
|
20250102,114500,1342975630,15050,15050,15090,15050,2723
|
|
20250102,114400,1301968170,15050,15020,15050,15020,1258
|
|
20250102,114300,1283055320,15030,15020,15030,15010,352
|
|
20250102,114200,1277769180,15020,15030,15030,15020,231
|
|
20250102,114100,1274297550,15030,15030,15040,15010,46
|
|
20250102,114000,1273606440,15040,15020,15040,14990,2209
|
|
20250102,113900,1240424230,14990,14980,15020,14970,917
|
|
20250102,113800,1226671900,15000,14980,15000,14980,177
|
|
20250102,113700,1224017880,14990,15000,15000,14990,132
|
|
20250102,113600,1222039040,15000,14990,15000,14990,109
|
|
20250102,113500,1220405050,14990,14990,14990,14980,171
|
|
20250102,113400,1217842260,14980,15000,15000,14980,41
|
|
20250102,113300,1217227370,15000,14980,15000,14980,92
|
|
20250102,113200,1215849030,14990,14970,15000,14940,1119
|
|
20250102,113100,1199093850,14970,14970,14970,14970,4
|
|
20250102,113000,1199033970,14980,14960,14980,14960,1290
|
|
20250102,112900,1179717660,14950,14950,14950,14940,39
|
|
20250102,112800,1179134940,14940,14960,14970,14940,163
|
|
20250102,112700,1176699160,14960,14940,14960,14930,89
|
|
20250102,112600,1175369150,14940,14920,14940,14920,247
|
|
20250102,112500,1171681010,14930,14890,14930,14890,31
|
|
20250102,112400,1171219380,14940,14890,14940,14880,437
|
|
20250102,112300,1164713300,14890,14880,14920,14880,593
|
|
20250102,112200,1155883480,14880,14870,14880,14870,17
|
|
20250102,112100,1155630530,14920,14930,14930,14840,511
|
|
20250102,112000,1148024280,14920,14890,14920,14890,294
|
|
20250102,111900,1143640110,14860,14920,14920,14860,690
|
|
20250102,111800,1133376910,14920,14920,14920,14920,5
|
|
20250102,111700,1133302310,14920,14920,14930,14920,72
|
|
20250102,111600,1132227750,14920,14910,14920,14910,135
|
|
20250102,111500,1130214870,14910,14920,14920,14910,1308
|
|
20250102,111400,1110701220,14930,14940,14950,14930,111
|
|
20250102,111300,1109043440,14950,14950,14950,14950,46
|
|
20250102,111200,1108355740,14950,14950,14950,14950,207
|
|
20250102,111100,1105261090,14950,14940,14950,14930,212
|
|
20250102,111000,1102094540,14940,14930,14950,14930,87
|
|
20250102,110900,1100795080,14940,14960,14970,14940,397
|
|
20250102,110800,1094862610,14930,14970,14980,14930,750
|
|
20250102,110700,1083653740,14970,14930,14970,14920,1154
|
|
20250102,110600,1066403340,14930,14910,14930,14910,95
|
|
20250102,110500,1064985530,14910,14920,14920,14910,61
|
|
20250102,110400,1064075470,14920,14910,14920,14910,220
|
|
20250102,110300,1060794070,14910,14900,14910,14900,65
|
|
20250102,110200,1059825530,14900,14860,14920,14860,1924
|
|
20250102,110100,1031186640,14870,14820,14870,14820,889
|
|
20250102,110000,1017988870,14820,14830,14840,14820,259
|
|
20250102,105900,1014149400,14830,14830,14830,14830,12
|
|
20250102,105800,1013971440,14810,14800,14810,14800,70
|
|
20250102,105700,1012935250,14810,14810,14810,14800,203
|
|
20250102,105600,1009929570,14800,14840,14840,14800,173
|
|
20250102,105500,1007368370,14840,14860,14860,14800,255
|
|
20250102,105400,1003589780,14860,14870,14870,14850,867
|
|
20250102,105300,990710440,14870,14830,14870,14830,137
|
|
20250102,105200,988676220,14850,14810,14850,14810,1043
|
|
20250102,105100,973212670,14810,14810,14810,14760,169
|
|
20250102,105000,970712460,14750,14740,14750,14740,577
|
|
20250102,104900,962203810,14740,14740,14750,14730,383
|
|
20250102,104800,956558360,14740,14780,14780,14720,5941
|
|
20250102,104700,868974730,14750,14760,14760,14750,885
|
|
20250102,104600,855913340,14790,14780,14800,14760,1362
|
|
20250102,104500,835790390,14780,14770,14780,14760,390
|
|
20250102,104400,830028380,14780,14800,14800,14760,593
|
|
20250102,104300,821264040,14810,14810,14830,14810,388
|
|
20250102,104200,815515890,14800,14770,14800,14750,616
|
|
20250102,104100,806413180,14770,14750,14830,14750,980
|
|
20250102,104000,791952380,14750,14740,14760,14720,509
|
|
20250102,103900,784446930,14730,14780,14780,14700,3210
|
|
20250102,103800,737179800,14770,14830,14830,14770,4654
|
|
20250102,103700,668303520,14830,14840,14840,14830,175
|
|
20250102,103600,665708250,14830,14830,14860,14820,902
|
|
20250102,103500,652337210,14830,14880,14880,14820,3844
|
|
20250102,103400,595248910,14890,14910,14910,14870,1418
|
|
20250102,103300,574121710,14910,14970,14970,14910,3428
|
|
20250102,103200,522899320,14970,14980,14980,14960,160
|
|
20250102,103100,520503930,14980,14980,15000,14960,657
|
|
20250102,103000,510669300,14980,15010,15010,14970,392
|
|
20250102,102900,504795500,15010,15000,15010,14960,129
|
|
20250102,102800,502860140,14960,14980,15000,14960,263
|
|
20250102,102700,498919030,15000,15000,15010,14960,1123
|
|
20250102,102600,482085570,15010,15010,15010,15000,30
|
|
20250102,102500,481635360,15010,15020,15020,15010,188
|
|
20250102,102400,478811610,15020,15020,15020,15020,3
|
|
20250102,102300,478766550,14980,15000,15020,14980,935
|
|
20250102,102200,464742480,15000,14970,15000,14950,440
|
|
20250102,102100,458148230,14940,14940,14970,14940,69
|
|
20250102,102000,457117070,14940,14980,14980,14930,1214
|
|
20250102,101900,438961730,14980,14960,14980,14960,361
|
|
20250102,101800,433558420,14960,14960,14960,14960,5
|
|
20250102,101700,433483620,14950,14990,14990,14930,362
|
|
20250102,101600,428065020,14990,14990,14990,14980,207
|
|
20250102,101500,424962100,14990,14940,14990,14930,97
|
|
20250102,101400,423513070,15000,14880,15000,14880,1121
|
|
20250102,101300,406789760,14870,14830,14870,14820,1156
|
|
20250102,101200,389637780,14820,14820,14820,14810,485
|
|
20250102,101100,382451120,14820,14800,14820,14790,688
|
|
20250102,101000,372272710,14790,14800,14820,14790,1506
|
|
20250102,100900,349987500,14810,14820,14820,14800,896
|
|
20250102,100800,336720640,14820,14900,14900,14810,3831
|
|
20250102,100700,279799870,14900,14920,14930,14900,1031
|
|
20250102,100600,264437600,14900,14900,14940,14890,119
|
|
20250102,100500,262664520,14880,14890,14890,14870,1049
|
|
20250102,100400,247060310,14880,14950,14950,14870,2577
|
|
20250102,100300,208655250,14940,14950,15000,14920,1339
|
|
20250102,100200,188624050,14940,15030,15030,14900,5840
|
|
20250102,100100,101073940,15030,15180,15180,15000,1920
|
|
20250102,100000,72217450,15100,15150,15250,15090,4752
|