568 lines
30 KiB
CSV
568 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,182500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,182400,2415053750,33200,33200,33200,33200,0
|
|
20250514,182300,2415053750,33200,33200,33200,33200,0
|
|
20250514,182200,2415053750,33200,33200,33200,33200,0
|
|
20250514,182100,2415053750,33200,33200,33200,33200,0
|
|
20250514,182000,2415053750,33200,33200,33200,33200,0
|
|
20250514,181900,2415053750,33200,33200,33200,33200,0
|
|
20250514,181800,2415053750,33200,33200,33200,33200,0
|
|
20250514,181700,2415053750,33200,33200,33200,33200,0
|
|
20250514,181600,2415053750,33200,33200,33200,33200,0
|
|
20250514,181500,2415053750,33200,33200,33200,33200,0
|
|
20250514,181400,2415053750,33200,33200,33200,33200,0
|
|
20250514,181300,2415053750,33200,33200,33200,33200,0
|
|
20250514,181200,2415053750,33200,33200,33200,33200,0
|
|
20250514,181100,2415053750,33200,33200,33200,33200,0
|
|
20250514,181000,2415053750,33200,33200,33200,33200,0
|
|
20250514,180900,2415053750,33200,33200,33200,33200,0
|
|
20250514,180800,2415053750,33200,33200,33200,33200,0
|
|
20250514,180700,2415053750,33200,33200,33200,33200,0
|
|
20250514,180600,2415053750,33200,33200,33200,33200,0
|
|
20250514,180500,2415053750,33200,33200,33200,33200,0
|
|
20250514,180400,2415053750,33200,33200,33200,33200,0
|
|
20250514,180300,2415053750,33200,33200,33200,33200,0
|
|
20250514,180200,2415053750,33200,33200,33200,33200,0
|
|
20250514,180100,2415053750,33200,33200,33200,33200,0
|
|
20250514,180000,2415053750,33200,33200,33200,33200,0
|
|
20250514,175900,2415053750,33200,33200,33200,33200,0
|
|
20250514,175800,2415053750,33200,33200,33200,33200,0
|
|
20250514,175700,2415053750,33200,33200,33200,33200,0
|
|
20250514,175600,2415053750,33200,33200,33200,33200,0
|
|
20250514,175500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,175400,2415053750,33200,33200,33200,33200,0
|
|
20250514,175300,2415053750,33200,33200,33200,33200,0
|
|
20250514,175200,2415053750,33200,33200,33200,33200,0
|
|
20250514,175100,2415053750,33200,33200,33200,33200,0
|
|
20250514,175000,2415053750,33200,33200,33200,33200,0
|
|
20250514,174900,2415053750,33200,33200,33200,33200,0
|
|
20250514,174800,2415053750,33200,33200,33200,33200,0
|
|
20250514,174700,2415053750,33200,33200,33200,33200,0
|
|
20250514,174600,2415053750,33200,33200,33200,33200,0
|
|
20250514,174500,2415053750,33200,33200,33200,33200,0
|
|
20250514,174400,2415053750,33200,33200,33200,33200,0
|
|
20250514,174300,2415053750,33200,33200,33200,33200,0
|
|
20250514,174200,2415053750,33200,33200,33200,33200,0
|
|
20250514,174100,2415053750,33200,33200,33200,33200,0
|
|
20250514,174000,2415053750,33200,33200,33200,33200,0
|
|
20250514,173900,2415053750,33200,33200,33200,33200,0
|
|
20250514,173800,2415053750,33200,33200,33200,33200,0
|
|
20250514,173700,2415053750,33200,33200,33200,33200,0
|
|
20250514,173600,2415053750,33200,33200,33200,33200,0
|
|
20250514,173500,2415053750,33200,33200,33200,33200,0
|
|
20250514,173400,2415053750,33200,33200,33200,33200,0
|
|
20250514,173300,2415053750,33200,33200,33200,33200,0
|
|
20250514,173200,2415053750,33200,33200,33200,33200,0
|
|
20250514,173100,2415053750,33200,33200,33200,33200,0
|
|
20250514,173000,2415053750,33200,33200,33200,33200,0
|
|
20250514,172900,2415053750,33200,33200,33200,33200,0
|
|
20250514,172800,2415053750,33200,33200,33200,33200,0
|
|
20250514,172700,2415053750,33200,33200,33200,33200,0
|
|
20250514,172600,2415053750,33200,33200,33200,33200,0
|
|
20250514,172500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,172400,2415053750,33200,33200,33200,33200,0
|
|
20250514,172300,2415053750,33200,33200,33200,33200,0
|
|
20250514,172200,2415053750,33200,33200,33200,33200,0
|
|
20250514,172100,2415053750,33200,33200,33200,33200,0
|
|
20250514,172000,2415053750,33200,33200,33200,33200,0
|
|
20250514,171900,2415053750,33200,33200,33200,33200,0
|
|
20250514,171800,2415053750,33200,33200,33200,33200,0
|
|
20250514,171700,2415053750,33200,33200,33200,33200,0
|
|
20250514,171600,2415053750,33200,33200,33200,33200,0
|
|
20250514,171500,2415053750,33200,33200,33200,33200,0
|
|
20250514,171400,2415053750,33200,33200,33200,33200,0
|
|
20250514,171300,2415053750,33200,33200,33200,33200,0
|
|
20250514,171200,2415053750,33200,33200,33200,33200,0
|
|
20250514,171100,2415053750,33200,33200,33200,33200,0
|
|
20250514,171000,2415053750,33200,33200,33200,33200,0
|
|
20250514,170900,2415053750,33200,33200,33200,33200,0
|
|
20250514,170800,2415053750,33200,33200,33200,33200,0
|
|
20250514,170700,2415053750,33200,33200,33200,33200,0
|
|
20250514,170600,2415053750,33200,33200,33200,33200,0
|
|
20250514,170500,2415053750,33200,33200,33200,33200,0
|
|
20250514,170400,2415053750,33200,33200,33200,33200,0
|
|
20250514,170300,2415053750,33200,33200,33200,33200,0
|
|
20250514,170200,2415053750,33200,33200,33200,33200,0
|
|
20250514,170100,2415053750,33200,33200,33200,33200,0
|
|
20250514,170000,2415053750,33200,33200,33200,33200,0
|
|
20250514,165900,2415053750,33200,33200,33200,33200,0
|
|
20250514,165800,2415053750,33200,33200,33200,33200,0
|
|
20250514,165700,2415053750,33200,33200,33200,33200,0
|
|
20250514,165600,2415053750,33200,33200,33200,33200,0
|
|
20250514,165500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,165400,2415053750,33200,33200,33200,33200,0
|
|
20250514,165300,2415053750,33200,33200,33200,33200,0
|
|
20250514,165200,2415053750,33200,33200,33200,33200,0
|
|
20250514,165100,2415053750,33200,33200,33200,33200,0
|
|
20250514,165000,2415053750,33200,33200,33200,33200,0
|
|
20250514,164900,2415053750,33200,33200,33200,33200,0
|
|
20250514,164800,2415053750,33200,33200,33200,33200,0
|
|
20250514,164700,2415053750,33200,33200,33200,33200,0
|
|
20250514,164600,2415053750,33200,33200,33200,33200,0
|
|
20250514,164500,2415053750,33200,33200,33200,33200,0
|
|
20250514,164400,2415053750,33200,33200,33200,33200,0
|
|
20250514,164300,2415053750,33200,33200,33200,33200,0
|
|
20250514,164200,2415053750,33200,33200,33200,33200,0
|
|
20250514,164100,2415053750,33200,33200,33200,33200,0
|
|
20250514,164000,2415053750,33200,33200,33200,33200,0
|
|
20250514,163900,2415053750,33200,33200,33200,33200,0
|
|
20250514,163800,2415053750,33200,33200,33200,33200,0
|
|
20250514,163700,2415053750,33200,33200,33200,33200,0
|
|
20250514,163600,2415053750,33200,33200,33200,33200,0
|
|
20250514,163500,2415053750,33200,33200,33200,33200,0
|
|
20250514,163400,2415053750,33200,33200,33200,33200,0
|
|
20250514,163300,2415053750,33200,33200,33200,33200,0
|
|
20250514,163200,2415053750,33200,33200,33200,33200,0
|
|
20250514,163100,2415053750,33200,33200,33200,33200,0
|
|
20250514,163000,2415053750,33200,33200,33200,33200,0
|
|
20250514,162900,2415053750,33200,33200,33200,33200,0
|
|
20250514,162800,2415053750,33200,33200,33200,33200,0
|
|
20250514,162700,2415053750,33200,33200,33200,33200,0
|
|
20250514,162600,2415053750,33200,33200,33200,33200,0
|
|
20250514,162500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,162400,2415053750,33200,33200,33200,33200,0
|
|
20250514,162300,2415053750,33200,33200,33200,33200,0
|
|
20250514,162200,2415053750,33200,33200,33200,33200,0
|
|
20250514,162100,2415053750,33200,33200,33200,33200,0
|
|
20250514,162000,2415053750,33200,33200,33200,33200,0
|
|
20250514,161900,2415053750,33200,33200,33200,33200,0
|
|
20250514,161800,2415053750,33200,33200,33200,33200,0
|
|
20250514,161700,2415053750,33200,33200,33200,33200,0
|
|
20250514,161600,2415053750,33200,33200,33200,33200,0
|
|
20250514,161500,2415053750,33200,33200,33200,33200,0
|
|
20250514,161400,2415053750,33200,33200,33200,33200,0
|
|
20250514,161300,2415053750,33200,33200,33200,33200,0
|
|
20250514,161200,2415053750,33200,33200,33200,33200,0
|
|
20250514,161100,2415053750,33200,33200,33200,33200,0
|
|
20250514,161000,2415053750,33200,33200,33200,33200,0
|
|
20250514,160900,2415053750,33200,33200,33200,33200,0
|
|
20250514,160800,2415053750,33200,33200,33200,33200,0
|
|
20250514,160700,2415053750,33200,33200,33200,33200,0
|
|
20250514,160600,2415053750,33200,33200,33200,33200,0
|
|
20250514,160500,2415053750,33200,33200,33200,33200,0
|
|
20250514,160400,2415053750,33200,33200,33200,33200,0
|
|
20250514,160300,2415053750,33200,33200,33200,33200,0
|
|
20250514,160200,2415053750,33200,33200,33200,33200,0
|
|
20250514,160100,2415053750,33200,33200,33200,33200,0
|
|
20250514,160000,2415053750,33200,33200,33200,33200,0
|
|
20250514,155900,2415053750,33200,33200,33200,33200,0
|
|
20250514,155800,2415053750,33200,33200,33200,33200,0
|
|
20250514,155700,2415053750,33200,33200,33200,33200,0
|
|
20250514,155600,2415053750,33200,33200,33200,33200,0
|
|
20250514,155500,2415053750,33200,33200,33200,33200,1570
|
|
20250514,155400,2415053750,33200,33200,33200,33200,0
|
|
20250514,155300,2415053750,33200,33200,33200,33200,0
|
|
20250514,155200,2415053750,33200,33200,33200,33200,0
|
|
20250514,155100,2415053750,33200,33200,33200,33200,0
|
|
20250514,155000,2415053750,33200,33200,33200,33200,0
|
|
20250514,154900,2415053750,33200,33200,33200,33200,0
|
|
20250514,154800,2415053750,33200,33200,33200,33200,0
|
|
20250514,154700,2415053750,33200,33200,33200,33200,0
|
|
20250514,154600,2415053750,33200,33200,33200,33200,0
|
|
20250514,154500,2415053750,33200,33200,33200,33200,0
|
|
20250514,154400,2415053750,33200,33200,33200,33200,0
|
|
20250514,154300,2415053750,33200,33200,33200,33200,0
|
|
20250514,154200,2415053750,33200,33200,33200,33200,0
|
|
20250514,154100,2415053750,33200,33200,33200,33200,0
|
|
20250514,154000,2415053750,33200,33200,33200,33200,0
|
|
20250514,153900,2415053750,33200,33200,33200,33200,0
|
|
20250514,153800,2415053750,33200,33200,33200,33200,0
|
|
20250514,153700,2415053750,33200,33200,33200,33200,0
|
|
20250514,153600,2415053750,33200,33200,33200,33200,0
|
|
20250514,153500,2415053750,33200,33200,33200,33200,0
|
|
20250514,153400,2415053750,33200,33200,33200,33200,0
|
|
20250514,153300,2415053750,33200,33200,33200,33200,0
|
|
20250514,153200,2415053750,33200,33200,33200,33200,0
|
|
20250514,153100,2415053750,33200,33200,33200,33200,0
|
|
20250514,153000,2415053750,33200,33200,33200,33200,1570
|
|
20250514,152900,2362929750,33150,33150,33150,33150,0
|
|
20250514,152800,2362929750,33150,33150,33150,33150,0
|
|
20250514,152700,2362929750,33150,33150,33150,33150,0
|
|
20250514,152600,2362929750,33150,33150,33150,33150,0
|
|
20250514,152500,2362929750,33150,33150,33150,33150,0
|
|
20250514,152400,2362929750,33150,33150,33150,33150,0
|
|
20250514,152300,2362929750,33150,33150,33150,33150,0
|
|
20250514,152200,2362929750,33150,33150,33150,33150,0
|
|
20250514,152100,2362929750,33150,33150,33150,33150,0
|
|
20250514,152000,2362929750,33150,33150,33150,33150,0
|
|
20250514,151900,2362929750,33150,33150,33200,33150,313
|
|
20250514,151800,2352552700,33150,33150,33200,33150,276
|
|
20250514,151700,2343402550,33150,33150,33200,33150,257
|
|
20250514,151600,2334882250,33150,33150,33200,33150,223
|
|
20250514,151500,2327487350,33150,33200,33200,33150,259
|
|
20250514,151400,2318901000,33150,33150,33200,33150,179
|
|
20250514,151300,2312967000,33150,33150,33200,33150,146
|
|
20250514,151200,2308126850,33150,33150,33200,33150,142
|
|
20250514,151100,2303419000,33150,33150,33200,33150,105
|
|
20250514,151000,2299938200,33150,33200,33200,33150,412
|
|
20250514,150900,2286268100,33200,33150,33200,33150,831
|
|
20250514,150800,2258714900,33150,33150,33200,33150,149
|
|
20250514,150700,2253774800,33200,33200,33200,33150,197
|
|
20250514,150600,2247242150,33150,33200,33200,33150,87
|
|
20250514,150500,2244357450,33150,33200,33200,33150,117
|
|
20250514,150400,2240477200,33200,33200,33250,33150,154
|
|
20250514,150300,2235365400,33200,33200,33200,33150,140
|
|
20250514,150200,2230717800,33150,33200,33200,33150,16
|
|
20250514,150100,2230186650,33150,33250,33250,33150,539
|
|
20250514,150000,2212283600,33200,33250,33250,33200,35
|
|
20250514,145900,2211120500,33200,33250,33250,33200,91
|
|
20250514,145800,2208095450,33250,33250,33250,33200,16
|
|
20250514,145700,2207563500,33200,33250,33250,33200,12
|
|
20250514,145600,2207164650,33200,33250,33250,33200,152
|
|
20250514,145500,2202113550,33200,33200,33250,33200,32
|
|
20250514,145400,2201050000,33200,33250,33250,33200,29
|
|
20250514,145300,2200086250,33250,33250,33250,33250,40
|
|
20250514,145200,2198756250,33200,33300,33300,33200,104
|
|
20250514,145100,2195299650,33300,33200,33300,33200,119
|
|
20250514,145000,2191342900,33200,33250,33250,33200,687
|
|
20250514,144900,2168518150,33200,33200,33250,33200,89
|
|
20250514,144800,2165561950,33200,33200,33250,33200,30
|
|
20250514,144700,2164565400,33250,33200,33250,33200,125
|
|
20250514,144600,2160413000,33200,33200,33250,33200,35
|
|
20250514,144500,2159249900,33250,33250,33300,33200,309
|
|
20250514,144400,2148967300,33250,33250,33300,33250,81
|
|
20250514,144300,2146273550,33250,33250,33300,33200,60
|
|
20250514,144200,2144278550,33250,33250,33300,33250,156
|
|
20250514,144100,2139087900,33200,33350,33400,33200,732
|
|
20250514,144000,2114718100,33350,33350,33350,33350,133
|
|
20250514,143900,2110282550,33300,33350,33400,33300,152
|
|
20250514,143800,2105210100,33300,33350,33350,33300,144
|
|
20250514,143700,2100408100,33350,33350,33400,33300,281
|
|
20250514,143600,2091027150,33400,33400,33400,33300,65
|
|
20250514,143500,2088857150,33400,33350,33400,33350,26
|
|
20250514,143400,2087989550,33350,33350,33400,33350,213
|
|
20250514,143300,2080876800,33350,33350,33400,33350,164
|
|
20250514,143200,2075400400,33350,33350,33350,33350,38
|
|
20250514,143100,2074133100,33350,33350,33400,33350,189
|
|
20250514,143000,2067823150,33400,33300,33400,33300,183
|
|
20250514,142900,2061719900,33300,33300,33300,33300,31
|
|
20250514,142800,2060687600,33350,33300,33350,33300,144
|
|
20250514,142700,2055885700,33300,33300,33350,33300,223
|
|
20250514,142600,2048451750,33350,33400,33400,33300,180
|
|
20250514,142500,2042449650,33350,33400,33400,33300,53
|
|
20250514,142400,2040680950,33350,33350,33400,33350,115
|
|
20250514,142300,2036840800,33350,33350,33400,33350,58
|
|
20250514,142200,2034905550,33350,33400,33400,33350,159
|
|
20250514,142100,2029596750,33400,33400,33400,33350,182
|
|
20250514,142000,2023519850,33350,33400,33450,33350,446
|
|
20250514,141900,2008624000,33350,33400,33400,33350,159
|
|
20250514,141800,2003315050,33400,33400,33450,33400,143
|
|
20250514,141700,1998536500,33400,33400,33400,33350,15
|
|
20250514,141600,1998035650,33350,33400,33450,33350,212
|
|
20250514,141500,1990946550,33400,33400,33450,33400,102
|
|
20250514,141400,1987535150,33400,33400,33450,33350,63
|
|
20250514,141300,1985432600,33400,33400,33450,33400,173
|
|
20250514,141200,1979646650,33400,33450,33450,33400,95
|
|
20250514,141100,1976470800,33400,33450,33450,33400,165
|
|
20250514,141000,1970958500,33400,33400,33450,33400,139
|
|
20250514,140900,1966309450,33400,33400,33450,33400,124
|
|
20250514,140800,1962163200,33450,33400,33450,33350,174
|
|
20250514,140700,1956347850,33400,33400,33400,33350,166
|
|
20250514,140600,1950803750,33350,33350,33400,33350,48
|
|
20250514,140500,1949201550,33350,33350,33400,33350,132
|
|
20250514,140400,1944794900,33400,33350,33400,33350,164
|
|
20250514,140300,1939319050,33350,33350,33400,33350,85
|
|
20250514,140200,1936480600,33400,33350,33400,33350,99
|
|
20250514,140100,1933174550,33350,33300,33350,33300,96
|
|
20250514,140000,1929973100,33300,33300,33350,33300,101
|
|
20250514,135900,1926607100,33300,33350,33350,33300,168
|
|
20250514,135800,1921006800,33400,33350,33400,33350,60
|
|
20250514,135700,1919005400,33350,33400,33400,33350,189
|
|
20250514,135600,1912697600,33400,33400,33450,33400,370
|
|
20250514,135500,1900335700,33400,33450,33450,33400,286
|
|
20250514,135400,1890772300,33450,33400,33450,33400,94
|
|
20250514,135300,1887630850,33450,33450,33500,33400,417
|
|
20250514,135200,1873680050,33450,33450,33500,33450,214
|
|
20250514,135100,1866520800,33400,33400,33450,33400,564
|
|
20250514,135000,1847672050,33400,33350,33400,33300,534
|
|
20250514,134900,1829844450,33350,33400,33400,33300,83
|
|
20250514,134800,1827077200,33400,33350,33400,33300,524
|
|
20250514,134700,1809598400,33350,33300,33400,33300,431
|
|
20250514,134600,1795214550,33300,33300,33300,33250,31
|
|
20250514,134500,1794182350,33250,33200,33250,33200,722
|
|
20250514,134400,1770177950,33200,33200,33200,33150,352
|
|
20250514,134300,1758492300,33250,33200,33250,33200,55
|
|
20250514,134200,1756665900,33250,33150,33250,33150,134
|
|
20250514,134100,1752215600,33200,33200,33200,33150,61
|
|
20250514,134000,1750191800,33150,33200,33200,33150,1361
|
|
20250514,133900,1705008200,33150,33150,33200,33150,117
|
|
20250514,133800,1701125650,33150,33150,33200,33150,67
|
|
20250514,133700,1698904200,33150,33200,33200,33150,51
|
|
20250514,133600,1697212600,33150,33150,33200,33150,101
|
|
20250514,133500,1693862800,33150,33150,33200,33150,60
|
|
20250514,133400,1691873350,33150,33150,33200,33150,68
|
|
20250514,133300,1689618450,33200,33150,33200,33150,128
|
|
20250514,133200,1685371000,33150,33150,33200,33150,27
|
|
20250514,133100,1684475550,33200,33150,33200,33150,54
|
|
20250514,133000,1682684900,33150,33150,33200,33150,69
|
|
20250514,132900,1680395900,33150,33150,33200,33150,46
|
|
20250514,132800,1678870300,33150,33150,33200,33150,54
|
|
20250514,132700,1677079800,33200,33200,33200,33150,144
|
|
20250514,132600,1672299850,33150,33150,33200,33150,50
|
|
20250514,132500,1670641800,33200,33150,33200,33150,39
|
|
20250514,132400,1669348550,33200,33150,33200,33150,106
|
|
20250514,132300,1665831450,33200,33200,33200,33150,62
|
|
20250514,132200,1663775700,33150,33150,33200,33150,53
|
|
20250514,132100,1662018400,33150,33150,33200,33150,123
|
|
20250514,132000,1657937450,33150,33150,33200,33150,21
|
|
20250514,131900,1657240900,33150,33200,33200,33150,48
|
|
20250514,131800,1655648600,33200,33150,33200,33150,73
|
|
20250514,131700,1653226600,33150,33150,33200,33150,44
|
|
20250514,131600,1651767600,33200,33200,33200,33150,103
|
|
20250514,131500,1648349650,33200,33150,33200,33150,120
|
|
20250514,131400,1644370800,33150,33150,33200,33150,39
|
|
20250514,131300,1643077550,33200,33200,33200,33150,64
|
|
20250514,131200,1640953250,33150,33150,33200,33150,84
|
|
20250514,131100,1638168250,33150,33150,33200,33150,41
|
|
20250514,131000,1636808550,33150,33150,33200,33150,110
|
|
20250514,130900,1633158000,33150,33200,33200,33150,135
|
|
20250514,130800,1628682350,33150,33150,33200,33150,39
|
|
20250514,130700,1627388900,33150,33200,33200,33150,54
|
|
20250514,130600,1625597100,33150,33200,33200,33150,39
|
|
20250514,130500,1624303600,33150,33150,33200,33150,128
|
|
20250514,130400,1620055000,33150,33150,33200,33150,231
|
|
20250514,130300,1612393300,33150,33150,33200,33150,71
|
|
20250514,130200,1610039000,33150,33150,33200,33150,20
|
|
20250514,130100,1609375600,33150,33150,33200,33150,53
|
|
20250514,130000,1607617300,33200,33200,33200,33150,122
|
|
20250514,125900,1603570800,33150,33150,33200,33150,31
|
|
20250514,125800,1602542750,33150,33200,33200,33150,119
|
|
20250514,125700,1598593700,33150,33150,33200,33150,48
|
|
20250514,125600,1597002100,33150,33150,33200,33150,47
|
|
20250514,125500,1595443850,33150,33200,33200,33150,854
|
|
20250514,125400,1567099350,33200,33200,33250,33200,19
|
|
20250514,125300,1566467950,33200,33200,33250,33200,79
|
|
20250514,125200,1563844450,33200,33200,33250,33200,106
|
|
20250514,125100,1560321950,33200,33200,33250,33200,35
|
|
20250514,125000,1559159900,33200,33200,33250,33200,128
|
|
20250514,124900,1554909050,33200,33250,33300,33200,96
|
|
20250514,124800,1551715550,33250,33250,33300,33250,45
|
|
20250514,124700,1550218500,33250,33300,33300,33250,133
|
|
20250514,124600,1545790600,33350,33300,33350,33300,91
|
|
20250514,124500,1542756800,33300,33250,33350,33250,172
|
|
20250514,124400,1537028450,33300,33300,33300,33250,27
|
|
20250514,124300,1536129550,33250,33300,33300,33250,121
|
|
20250514,124200,1532100800,33300,33250,33300,33250,101
|
|
20250514,124100,1528741800,33200,33250,33250,33200,7
|
|
20250514,124000,1528509250,33250,33250,33250,33200,128
|
|
20250514,123900,1524253700,33200,33250,33250,33200,51
|
|
20250514,123800,1522559400,33250,33250,33250,33200,11
|
|
20250514,123700,1522193850,33250,33200,33250,33200,63
|
|
20250514,123600,1520099200,33200,33250,33250,33200,82
|
|
20250514,123500,1517376550,33250,33250,33250,33200,44
|
|
20250514,123400,1515913850,33250,33200,33250,33150,331
|
|
20250514,123300,1504921900,33150,33150,33150,33150,27
|
|
20250514,123200,1504026850,33200,33150,33200,33150,36
|
|
20250514,123100,1502832000,33200,33200,33200,33150,105
|
|
20250514,123000,1499348400,33200,33200,33200,33200,22
|
|
20250514,122900,1498618000,33150,33200,33200,33150,19
|
|
20250514,122800,1497987600,33200,33150,33200,33150,132
|
|
20250514,122700,1493607800,33200,33150,33200,33150,44
|
|
20250514,122600,1492147300,33150,33200,33200,33150,40
|
|
20250514,122500,1490820700,33150,33150,33200,33150,50
|
|
20250514,122400,1489161400,33200,33150,33200,33150,47
|
|
20250514,122300,1487602100,33150,33200,33200,33150,16
|
|
20250514,122200,1487071200,33150,33200,33200,33150,128
|
|
20250514,122100,1482823150,33150,33200,33200,33150,22
|
|
20250514,122000,1482093450,33200,33150,33200,33150,8
|
|
20250514,121900,1481827900,33200,33150,33200,33150,71
|
|
20250514,121800,1479471200,33200,33150,33200,33150,19
|
|
20250514,121700,1478841000,33150,33150,33200,33150,69
|
|
20250514,121600,1476552450,33200,33200,33200,33200,70
|
|
20250514,121500,1474228450,33200,33200,33250,33150,115
|
|
20250514,121400,1470410650,33250,33200,33250,33200,36
|
|
20250514,121300,1469214150,33200,33250,33250,33200,67
|
|
20250514,121200,1466987600,33250,33200,33250,33200,19
|
|
20250514,121100,1466356550,33200,33200,33250,33150,366
|
|
20250514,121000,1454205400,33200,33150,33200,33150,88
|
|
20250514,120900,1451284650,33150,33200,33200,33150,58
|
|
20250514,120800,1449361050,33200,33200,33200,33200,8
|
|
20250514,120700,1449095450,33200,33150,33200,33150,57
|
|
20250514,120600,1447203250,33200,33250,33250,33150,222
|
|
20250514,120500,1439832850,33200,33200,33250,33200,124
|
|
20250514,120400,1435715900,33200,33200,33200,33150,156
|
|
20250514,120300,1430536900,33200,33200,33200,33150,45
|
|
20250514,120200,1429043100,33200,33200,33200,33150,137
|
|
20250514,120100,1424496050,33250,33200,33250,33200,673
|
|
20250514,120000,1402149200,33200,33250,33250,33200,37
|
|
20250514,115900,1400919900,33200,33250,33250,33200,39
|
|
20250514,115800,1399623350,33200,33250,33250,33200,88
|
|
20250514,115700,1396697850,33250,33250,33250,33200,17
|
|
20250514,115600,1396132900,33250,33225,33250,33200,53
|
|
20250514,115500,1394370925,33250,33200,33250,33200,51
|
|
20250514,115400,1392675275,33250,33200,33250,33200,16
|
|
20250514,115300,1392143525,33250,33250,33250,33200,24
|
|
20250514,115200,1391345825,33250,33200,33250,33200,99
|
|
20250514,115100,1388054475,33250,33250,33250,33200,43
|
|
20250514,115000,1386624925,33250,33250,33250,33250,0
|
|
20250514,114900,1386624925,33250,33200,33250,33200,60
|
|
20250514,114800,1384630525,33250,33250,33250,33250,35
|
|
20250514,114700,1383466775,33200,33300,33300,33150,433
|
|
20250514,114600,1369090275,33250,33200,33250,33200,440
|
|
20250514,114500,1354471475,33200,33150,33200,33150,36
|
|
20250514,114400,1353276625,33150,33200,33200,33150,190
|
|
20250514,114300,1346974375,33150,33200,33200,33150,62
|
|
20250514,114200,1344916175,33200,33200,33200,33150,36
|
|
20250514,114100,1343722275,33200,33200,33200,33150,89
|
|
20250514,114000,1340767825,33200,33150,33200,33150,136
|
|
20250514,113900,1336258275,33150,33200,33200,33150,253
|
|
20250514,113800,1327858725,33200,33250,33250,33200,140
|
|
20250514,113700,1323207875,33200,33250,33250,33150,403
|
|
20250514,113600,1309828175,33250,33225,33250,33200,53
|
|
20250514,113500,1308068025,33250,33250,33250,33200,90
|
|
20250514,113400,1305075925,33250,33250,33250,33250,11
|
|
20250514,113300,1304710175,33200,33250,33250,33200,58
|
|
20250514,113200,1302782275,33200,33250,33250,33200,72
|
|
20250514,113100,1300389375,33250,33250,33250,33250,27
|
|
20250514,113000,1299491625,33250,33250,33250,33250,17
|
|
20250514,112900,1298926375,33250,33250,33250,33200,88
|
|
20250514,112800,1296000425,33200,33300,33300,33200,276
|
|
20250514,112700,1286818125,33300,33350,33350,33300,24
|
|
20250514,112600,1286018025,33350,33300,33350,33300,97
|
|
20250514,112500,1282783175,33300,33350,33350,33300,95
|
|
20250514,112400,1279617675,33350,33350,33350,33300,23
|
|
20250514,112300,1278851075,33350,33300,33350,33300,302
|
|
20250514,112200,1268794275,33300,33300,33300,33300,10
|
|
20250514,112100,1268461275,33250,33300,33300,33050,3094
|
|
20250514,112000,1165873375,33300,33300,33350,33250,120
|
|
20250514,111900,1161877075,33300,33350,33350,33300,227
|
|
20250514,111800,1154316625,33300,33350,33350,33300,13
|
|
20250514,111700,1153883325,33350,33250,33350,33250,284
|
|
20250514,111600,1144425725,33300,33300,33300,33300,7
|
|
20250514,111500,1144192625,33250,33300,33300,33250,47
|
|
20250514,111400,1142628275,33300,33300,33300,33300,86
|
|
20250514,111300,1139764475,33300,33250,33300,33200,262
|
|
20250514,111200,1131053675,33200,33200,33250,33200,34
|
|
20250514,111100,1129924325,33300,33250,33300,33250,110
|
|
20250514,111000,1126262625,33250,33300,33300,33250,75
|
|
20250514,110900,1123766975,33300,33250,33300,33250,99
|
|
20250514,110800,1120474375,33250,33300,33300,33250,48
|
|
20250514,110700,1118876025,33300,33300,33300,33250,45
|
|
20250514,110600,1117378025,33250,33250,33300,33250,95
|
|
20250514,110500,1114217875,33250,33250,33300,33250,222
|
|
20250514,110400,1106833025,33300,33250,33300,33250,161
|
|
20250514,110300,1101478725,33250,33250,33300,33200,87
|
|
20250514,110200,1098585875,33250,33250,33250,33250,565
|
|
20250514,110100,1079799625,33200,33250,33250,33200,13
|
|
20250514,110000,1079367425,33200,33250,33250,33200,11
|
|
20250514,105900,1079001825,33250,33250,33250,33250,97
|
|
20250514,105800,1075776575,33200,33200,33250,33200,52
|
|
20250514,105700,1074048725,33250,33250,33250,33250,15
|
|
20250514,105600,1073549975,33250,33250,33250,33250,48
|
|
20250514,105500,1071953975,33250,33250,33250,33250,10
|
|
20250514,105400,1071621475,33250,33150,33250,33150,161
|
|
20250514,105300,1066275725,33200,33200,33200,33200,33
|
|
20250514,105200,1065180125,33100,33150,33200,33100,186
|
|
20250514,105100,1059009175,33150,33150,33150,33100,33
|
|
20250514,105000,1057915425,33100,33150,33200,33100,315
|
|
20250514,104900,1047475125,33150,33150,33150,33150,16
|
|
20250514,104800,1046944725,33150,33200,33200,33150,18
|
|
20250514,104700,1046347825,33150,33150,33150,33150,119
|
|
20250514,104600,1042402975,33150,33100,33200,33100,137
|
|
20250514,104500,1037862825,33150,33150,33200,33100,277
|
|
20250514,104400,1028675775,33150,33150,33150,33150,57
|
|
20250514,104300,1026786225,33100,33150,33150,33100,92
|
|
20250514,104200,1023736675,33150,33100,33150,33100,71
|
|
20250514,104100,1021385675,33100,33000,33100,33000,346
|
|
20250514,104000,1009946025,33000,33000,33000,32950,287
|
|
20250514,103900,1000475275,33000,32950,33000,32950,10
|
|
20250514,103800,1000145625,32950,33000,33050,32950,1271
|
|
20250514,103700,958198775,33000,33050,33050,33000,151
|
|
20250514,103600,953208925,33100,33050,33100,33050,20
|
|
20250514,103500,952547575,33100,33100,33100,33050,160
|
|
20250514,103400,947256275,33100,33050,33100,33050,38
|
|
20250514,103300,945999575,33050,33050,33100,33050,32
|
|
20250514,103200,944941825,33050,33050,33100,33050,69
|
|
20250514,103100,942659025,33050,33050,33050,33050,95
|
|
20250514,103000,939519275,33100,33100,33100,33050,20
|
|
20250514,102900,938857325,33100,33050,33100,33050,226
|
|
20250514,102800,931384975,33150,33075,33150,33075,400
|
|
20250514,102700,918144825,33050,33050,33050,33050,22
|
|
20250514,102600,917417725,33100,33050,33100,33050,410
|
|
20250514,102500,903862025,33050,33050,33050,33000,331
|
|
20250514,102400,892937800,33000,33050,33050,33000,510
|
|
20250514,102300,876083450,33100,33150,33150,33050,74
|
|
20250514,102200,873634450,33150,33050,33150,33050,28
|
|
20250514,102100,872707350,33050,33100,33150,33050,137
|
|
20250514,102000,868173250,33150,33100,33150,33050,320
|
|
20250514,101900,857581350,33100,33100,33150,33100,96
|
|
20250514,101800,854399450,33100,33100,33150,33100,107
|
|
20250514,101700,850857000,33100,33100,33100,33100,187
|
|
20250514,101600,844667300,33100,33100,33100,33050,208
|
|
20250514,101500,837787500,33050,33100,33100,33050,208
|
|
20250514,101400,830911350,33100,33150,33150,33050,1215
|
|
20250514,101300,790715250,33150,33150,33150,33150,7
|
|
20250514,101200,790483200,33050,33200,33200,33050,725
|
|
20250514,101100,766461600,33150,33200,33200,33150,456
|
|
20250514,101000,751323025,33200,33150,33200,33150,55
|
|
20250514,100900,749499075,33150,33200,33200,33150,208
|
|
20250514,100800,742593725,33200,33200,33250,33150,364
|
|
20250514,100700,730508375,33200,33250,33250,33200,51
|
|
20250514,100600,728814150,33225,33200,33250,33200,182
|
|
20250514,100500,722763775,33250,33250,33250,33200,21
|
|
20250514,100400,722066225,33200,33200,33200,33200,123
|
|
20250514,100300,717982625,33200,33250,33250,33200,82
|
|
20250514,100200,715257525,33200,33250,33250,33200,22
|
|
20250514,100100,714526275,33200,33200,33250,33200,56
|
|
20250514,100000,712664625,33200,33250,33250,33200,140
|
|
20250514,095900,708009925,33250,33250,33300,33200,42
|
|
20250514,095800,706613525,33300,33250,33300,33200,165
|
|
20250514,095700,701126825,33200,33200,33250,33200,32
|
|
20250514,095600,700063475,33200,33200,33200,33200,185
|
|
20250514,095500,693921475,33200,33200,33250,33200,21
|
|
20250514,095400,693223925,33200,33250,33250,33200,13
|
|
20250514,095300,692791825,33200,33250,33250,33200,135
|
|
20250514,095200,688303825,33350,33050,33350,33050,588
|
|
20250514,095100,668804825,33050,33100,33100,33050,42
|
|
20250514,095000,667415075,33050,33050,33100,33050,33
|
|
20250514,094900,666323875,33100,33050,33100,33050,25
|
|
20250514,094800,665496925,33100,33075,33100,33050,269
|
|
20250514,094700,656599300,33050,33050,33050,33000,259
|
|
20250514,094600,648039550,33000,33100,33100,33000,72
|
|
20250514,094500,645659250,33050,33150,33150,33050,20
|
|
20250514,094400,644997400,33100,33150,33150,33050,75
|
|
20250514,094300,642515900,33100,33200,33250,33100,19
|
|
20250514,094200,641885850,33200,33300,33300,33200,80
|
|
20250514,094100,639222450,33300,33200,33300,33200,1254
|
|
20250514,094000,597498700,33100,33050,33200,33050,1643
|
|
20250514,093900,543012700,33050,33050,33100,33050,21
|
|
20250514,093800,542318450,33050,33000,33050,32950,264
|
|
20250514,093700,533605900,32950,33200,33200,32900,1777
|
|
20250514,093600,474979450,33200,33100,33200,33100,9
|
|
20250514,093500,474681450,33200,33150,33200,33100,192
|
|
20250514,093400,468315250,33100,33050,33100,33050,237
|
|
20250514,093300,460471250,33050,33150,33150,33050,209
|
|
20250514,093200,453553400,33150,33000,33150,33000,75
|
|
20250514,093100,451072250,33000,33000,33050,33000,64
|
|
20250514,093000,448958750,33050,33100,33100,32950,4411
|
|
20250514,092900,303362900,33150,33100,33150,33100,28
|
|
20250514,092800,302434950,33050,33150,33150,33050,59
|
|
20250514,092700,300479800,33050,33050,33200,33050,1090
|
|
20250514,092600,264449300,33100,33150,33150,33100,37
|
|
20250514,092500,263224250,33200,33200,33200,33100,144
|
|
20250514,092400,258445850,33150,33050,33300,33000,440
|
|
20250514,092300,243876950,33100,33150,33150,33050,403
|
|
20250514,092200,230535150,33100,33100,33100,33050,278
|
|
20250514,092100,221333700,33100,33100,33150,33050,552
|
|
20250514,092000,203069200,33200,33150,33200,33100,1003
|
|
20250514,091900,169822150,33250,33200,33250,33150,95
|
|
20250514,091800,166668950,33200,33350,33350,33200,292
|
|
20250514,091700,156956000,33300,33250,33350,33250,196
|
|
20250514,091600,150430800,33250,33300,33300,33250,488
|
|
20250514,091500,134181650,33200,33250,33250,33200,309
|
|
20250514,091400,123908950,33200,33250,33250,33200,81
|
|
20250514,091300,121216650,33150,33250,33250,33150,851
|
|
20250514,091200,92987000,33250,33250,33300,33250,226
|
|
20250514,091100,85469100,33200,33150,33200,33150,25
|
|
20250514,091000,84639400,33150,33250,33300,33100,117
|
|
20250514,090900,80751000,33250,33150,33300,33050,365
|
|
20250514,090800,68660950,33100,33100,33200,33100,196
|
|
20250514,090700,62158750,33100,33300,33300,33100,128
|
|
20250514,090600,57906700,33150,33050,33150,33000,175
|
|
20250514,090500,52116300,33050,33050,33050,33050,98
|
|
20250514,090400,48877400,33050,33000,33150,32900,481
|
|
20250514,090300,33001200,33000,33250,33250,33000,123
|
|
20250514,090200,28933900,33250,33150,33300,33150,174
|
|
20250514,090100,23161200,33350,33300,33350,33200,335
|
|
20250514,090000,12028050,33300,33200,33500,33200,362
|