576 lines
30 KiB
CSV
576 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250113,183300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,183200,1637810400,23950,23950,23950,23950,0
|
|
20250113,183100,1637810400,23950,23950,23950,23950,0
|
|
20250113,183000,1637810400,23950,23950,23950,23950,0
|
|
20250113,182900,1637810400,23950,23950,23950,23950,0
|
|
20250113,182800,1637810400,23950,23950,23950,23950,0
|
|
20250113,182700,1637810400,23950,23950,23950,23950,0
|
|
20250113,182600,1637810400,23950,23950,23950,23950,0
|
|
20250113,182500,1637810400,23950,23950,23950,23950,0
|
|
20250113,182400,1637810400,23950,23950,23950,23950,0
|
|
20250113,182300,1637810400,23950,23950,23950,23950,0
|
|
20250113,182200,1637810400,23950,23950,23950,23950,0
|
|
20250113,182100,1637810400,23950,23950,23950,23950,0
|
|
20250113,182000,1637810400,23950,23950,23950,23950,0
|
|
20250113,181900,1637810400,23950,23950,23950,23950,0
|
|
20250113,181800,1637810400,23950,23950,23950,23950,0
|
|
20250113,181700,1637810400,23950,23950,23950,23950,0
|
|
20250113,181600,1637810400,23950,23950,23950,23950,0
|
|
20250113,181500,1637810400,23950,23950,23950,23950,0
|
|
20250113,181400,1637810400,23950,23950,23950,23950,0
|
|
20250113,181300,1637810400,23950,23950,23950,23950,0
|
|
20250113,181200,1637810400,23950,23950,23950,23950,0
|
|
20250113,181100,1637810400,23950,23950,23950,23950,0
|
|
20250113,181000,1637810400,23950,23950,23950,23950,0
|
|
20250113,180900,1637810400,23950,23950,23950,23950,0
|
|
20250113,180800,1637810400,23950,23950,23950,23950,0
|
|
20250113,180700,1637810400,23950,23950,23950,23950,0
|
|
20250113,180600,1637810400,23950,23950,23950,23950,0
|
|
20250113,180500,1637810400,23950,23950,23950,23950,0
|
|
20250113,180400,1637810400,23950,23950,23950,23950,0
|
|
20250113,180300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,180200,1637810400,23950,23950,23950,23950,0
|
|
20250113,180100,1637810400,23950,23950,23950,23950,0
|
|
20250113,180000,1637810400,23950,23950,23950,23950,0
|
|
20250113,175900,1637810400,23950,23950,23950,23950,0
|
|
20250113,175800,1637810400,23950,23950,23950,23950,0
|
|
20250113,175700,1637810400,23950,23950,23950,23950,0
|
|
20250113,175600,1637810400,23950,23950,23950,23950,0
|
|
20250113,175500,1637810400,23950,23950,23950,23950,0
|
|
20250113,175400,1637810400,23950,23950,23950,23950,0
|
|
20250113,175300,1637810400,23950,23950,23950,23950,0
|
|
20250113,175200,1637810400,23950,23950,23950,23950,0
|
|
20250113,175100,1637810400,23950,23950,23950,23950,0
|
|
20250113,175000,1637810400,23950,23950,23950,23950,0
|
|
20250113,174900,1637810400,23950,23950,23950,23950,0
|
|
20250113,174800,1637810400,23950,23950,23950,23950,0
|
|
20250113,174700,1637810400,23950,23950,23950,23950,0
|
|
20250113,174600,1637810400,23950,23950,23950,23950,0
|
|
20250113,174500,1637810400,23950,23950,23950,23950,0
|
|
20250113,174400,1637810400,23950,23950,23950,23950,0
|
|
20250113,174300,1637810400,23950,23950,23950,23950,0
|
|
20250113,174200,1637810400,23950,23950,23950,23950,0
|
|
20250113,174100,1637810400,23950,23950,23950,23950,0
|
|
20250113,174000,1637810400,23950,23950,23950,23950,0
|
|
20250113,173900,1637810400,23950,23950,23950,23950,0
|
|
20250113,173800,1637810400,23950,23950,23950,23950,0
|
|
20250113,173700,1637810400,23950,23950,23950,23950,0
|
|
20250113,173600,1637810400,23950,23950,23950,23950,0
|
|
20250113,173500,1637810400,23950,23950,23950,23950,0
|
|
20250113,173400,1637810400,23950,23950,23950,23950,0
|
|
20250113,173300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,173200,1637810400,23950,23950,23950,23950,0
|
|
20250113,173100,1637810400,23950,23950,23950,23950,0
|
|
20250113,173000,1637810400,23950,23950,23950,23950,0
|
|
20250113,172900,1637810400,23950,23950,23950,23950,0
|
|
20250113,172800,1637810400,23950,23950,23950,23950,0
|
|
20250113,172700,1637810400,23950,23950,23950,23950,0
|
|
20250113,172600,1637810400,23950,23950,23950,23950,0
|
|
20250113,172500,1637810400,23950,23950,23950,23950,0
|
|
20250113,172400,1637810400,23950,23950,23950,23950,0
|
|
20250113,172300,1637810400,23950,23950,23950,23950,0
|
|
20250113,172200,1637810400,23950,23950,23950,23950,0
|
|
20250113,172100,1637810400,23950,23950,23950,23950,0
|
|
20250113,172000,1637810400,23950,23950,23950,23950,0
|
|
20250113,171900,1637810400,23950,23950,23950,23950,0
|
|
20250113,171800,1637810400,23950,23950,23950,23950,0
|
|
20250113,171700,1637810400,23950,23950,23950,23950,0
|
|
20250113,171600,1637810400,23950,23950,23950,23950,0
|
|
20250113,171500,1637810400,23950,23950,23950,23950,0
|
|
20250113,171400,1637810400,23950,23950,23950,23950,0
|
|
20250113,171300,1637810400,23950,23950,23950,23950,0
|
|
20250113,171200,1637810400,23950,23950,23950,23950,0
|
|
20250113,171100,1637810400,23950,23950,23950,23950,0
|
|
20250113,171000,1637810400,23950,23950,23950,23950,0
|
|
20250113,170900,1637810400,23950,23950,23950,23950,0
|
|
20250113,170800,1637810400,23950,23950,23950,23950,0
|
|
20250113,170700,1637810400,23950,23950,23950,23950,0
|
|
20250113,170600,1637810400,23950,23950,23950,23950,0
|
|
20250113,170500,1637810400,23950,23950,23950,23950,0
|
|
20250113,170400,1637810400,23950,23950,23950,23950,0
|
|
20250113,170300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,170200,1637810400,23950,23950,23950,23950,0
|
|
20250113,170100,1637810400,23950,23950,23950,23950,0
|
|
20250113,170000,1637810400,23950,23950,23950,23950,0
|
|
20250113,165900,1637810400,23950,23950,23950,23950,0
|
|
20250113,165800,1637810400,23950,23950,23950,23950,0
|
|
20250113,165700,1637810400,23950,23950,23950,23950,0
|
|
20250113,165600,1637810400,23950,23950,23950,23950,0
|
|
20250113,165500,1637810400,23950,23950,23950,23950,0
|
|
20250113,165400,1637810400,23950,23950,23950,23950,0
|
|
20250113,165300,1637810400,23950,23950,23950,23950,0
|
|
20250113,165200,1637810400,23950,23950,23950,23950,0
|
|
20250113,165100,1637810400,23950,23950,23950,23950,0
|
|
20250113,165000,1637810400,23950,23950,23950,23950,0
|
|
20250113,164900,1637810400,23950,23950,23950,23950,0
|
|
20250113,164800,1637810400,23950,23950,23950,23950,0
|
|
20250113,164700,1637810400,23950,23950,23950,23950,0
|
|
20250113,164600,1637810400,23950,23950,23950,23950,0
|
|
20250113,164500,1637810400,23950,23950,23950,23950,0
|
|
20250113,164400,1637810400,23950,23950,23950,23950,0
|
|
20250113,164300,1637810400,23950,23950,23950,23950,0
|
|
20250113,164200,1637810400,23950,23950,23950,23950,0
|
|
20250113,164100,1637810400,23950,23950,23950,23950,0
|
|
20250113,164000,1637810400,23950,23950,23950,23950,0
|
|
20250113,163900,1637810400,23950,23950,23950,23950,0
|
|
20250113,163800,1637810400,23950,23950,23950,23950,0
|
|
20250113,163700,1637810400,23950,23950,23950,23950,0
|
|
20250113,163600,1637810400,23950,23950,23950,23950,0
|
|
20250113,163500,1637810400,23950,23950,23950,23950,0
|
|
20250113,163400,1637810400,23950,23950,23950,23950,0
|
|
20250113,163300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,163200,1637810400,23950,23950,23950,23950,0
|
|
20250113,163100,1637810400,23950,23950,23950,23950,0
|
|
20250113,163000,1637810400,23950,23950,23950,23950,0
|
|
20250113,162900,1637810400,23950,23950,23950,23950,0
|
|
20250113,162800,1637810400,23950,23950,23950,23950,0
|
|
20250113,162700,1637810400,23950,23950,23950,23950,0
|
|
20250113,162600,1637810400,23950,23950,23950,23950,0
|
|
20250113,162500,1637810400,23950,23950,23950,23950,0
|
|
20250113,162400,1637810400,23950,23950,23950,23950,0
|
|
20250113,162300,1637810400,23950,23950,23950,23950,0
|
|
20250113,162200,1637810400,23950,23950,23950,23950,0
|
|
20250113,162100,1637810400,23950,23950,23950,23950,0
|
|
20250113,162000,1637810400,23950,23950,23950,23950,0
|
|
20250113,161900,1637810400,23950,23950,23950,23950,0
|
|
20250113,161800,1637810400,23950,23950,23950,23950,0
|
|
20250113,161700,1637810400,23950,23950,23950,23950,0
|
|
20250113,161600,1637810400,23950,23950,23950,23950,0
|
|
20250113,161500,1637810400,23950,23950,23950,23950,0
|
|
20250113,161400,1637810400,23950,23950,23950,23950,0
|
|
20250113,161300,1637810400,23950,23950,23950,23950,0
|
|
20250113,161200,1637810400,23950,23950,23950,23950,0
|
|
20250113,161100,1637810400,23950,23950,23950,23950,0
|
|
20250113,161000,1637810400,23950,23950,23950,23950,0
|
|
20250113,160900,1637810400,23950,23950,23950,23950,0
|
|
20250113,160800,1637810400,23950,23950,23950,23950,0
|
|
20250113,160700,1637810400,23950,23950,23950,23950,0
|
|
20250113,160600,1637810400,23950,23950,23950,23950,0
|
|
20250113,160500,1637810400,23950,23950,23950,23950,0
|
|
20250113,160400,1637810400,23950,23950,23950,23950,0
|
|
20250113,160300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,160200,1637810400,23950,23950,23950,23950,0
|
|
20250113,160100,1637810400,23950,23950,23950,23950,0
|
|
20250113,160000,1637810400,23950,23950,23950,23950,0
|
|
20250113,155900,1637810400,23950,23950,23950,23950,0
|
|
20250113,155800,1637810400,23950,23950,23950,23950,0
|
|
20250113,155700,1637810400,23950,23950,23950,23950,0
|
|
20250113,155600,1637810400,23950,23950,23950,23950,0
|
|
20250113,155500,1637810400,23950,23950,23950,23950,0
|
|
20250113,155400,1637810400,23950,23950,23950,23950,0
|
|
20250113,155300,1637810400,23950,23950,23950,23950,0
|
|
20250113,155200,1637810400,23950,23950,23950,23950,0
|
|
20250113,155100,1637810400,23950,23950,23950,23950,0
|
|
20250113,155000,1637810400,23950,23950,23950,23950,0
|
|
20250113,154900,1637810400,23950,23950,23950,23950,0
|
|
20250113,154800,1637810400,23950,23950,23950,23950,0
|
|
20250113,154700,1637810400,23950,23950,23950,23950,0
|
|
20250113,154600,1637810400,23950,23950,23950,23950,0
|
|
20250113,154500,1637810400,23950,23950,23950,23950,0
|
|
20250113,154400,1637810400,23950,23950,23950,23950,0
|
|
20250113,154300,1637810400,23950,23950,23950,23950,0
|
|
20250113,154200,1637810400,23950,23950,23950,23950,0
|
|
20250113,154100,1637810400,23950,23950,23950,23950,0
|
|
20250113,154000,1637810400,23950,23950,23950,23950,0
|
|
20250113,153900,1637810400,23950,23950,23950,23950,0
|
|
20250113,153800,1637810400,23950,23950,23950,23950,0
|
|
20250113,153700,1637810400,23950,23950,23950,23950,0
|
|
20250113,153600,1637810400,23950,23950,23950,23950,0
|
|
20250113,153500,1637810400,23950,23950,23950,23950,0
|
|
20250113,153400,1637810400,23950,23950,23950,23950,0
|
|
20250113,153300,1637810400,23950,23950,23950,23950,4261
|
|
20250113,153200,1637810400,23950,23950,23950,23950,0
|
|
20250113,153100,1637810400,23950,23950,23950,23950,0
|
|
20250113,153000,1637810400,23950,23950,23950,23950,4261
|
|
20250113,152900,1535759450,24050,24050,24050,24050,0
|
|
20250113,152800,1535759450,24050,24050,24050,24050,0
|
|
20250113,152700,1535759450,24050,24050,24050,24050,0
|
|
20250113,152600,1535759450,24050,24050,24050,24050,0
|
|
20250113,152500,1535759450,24050,24050,24050,24050,0
|
|
20250113,152400,1535759450,24050,24050,24050,24050,0
|
|
20250113,152300,1535759450,24050,24050,24050,24050,0
|
|
20250113,152200,1535759450,24050,24050,24050,24050,0
|
|
20250113,152100,1535759450,24050,24050,24050,24050,0
|
|
20250113,152000,1535759450,24050,24050,24050,24050,0
|
|
20250113,151900,1535759450,24050,24050,24050,24050,6
|
|
20250113,151800,1535615150,24050,24050,24050,24050,0
|
|
20250113,151700,1535615150,24050,24050,24050,24050,3
|
|
20250113,151600,1535543000,24000,24000,24000,23950,672
|
|
20250113,151500,1519426100,24050,24050,24050,24050,103
|
|
20250113,151400,1516948950,24000,24000,24000,24000,0
|
|
20250113,151300,1516948950,24000,24000,24000,24000,111
|
|
20250113,151200,1514284950,24000,24050,24050,24000,53
|
|
20250113,151100,1513012900,24000,24050,24050,24000,121
|
|
20250113,151000,1510108650,24100,24000,24100,24000,21
|
|
20250113,150900,1509603100,24100,24100,24100,24100,1
|
|
20250113,150800,1509579000,24000,24000,24000,24000,3000
|
|
20250113,150700,1437579000,24050,24050,24050,24050,0
|
|
20250113,150600,1437579000,24050,24050,24050,24050,1
|
|
20250113,150500,1437554950,24050,24050,24050,24050,9
|
|
20250113,150400,1437338500,24050,24050,24050,24050,13
|
|
20250113,150300,1437025850,24100,24100,24100,24100,0
|
|
20250113,150200,1437025850,24100,24100,24100,24100,0
|
|
20250113,150100,1437025850,24100,24100,24100,24100,1
|
|
20250113,150000,1437001750,24150,24150,24150,24150,1
|
|
20250113,145900,1436977600,24100,24000,24100,24000,340
|
|
20250113,145800,1428806100,24050,24150,24150,24050,13
|
|
20250113,145700,1428493050,24100,24100,24100,24100,196
|
|
20250113,145600,1423769450,24100,24100,24100,24100,14
|
|
20250113,145500,1423432050,24100,24100,24100,24100,0
|
|
20250113,145400,1423432050,24100,24100,24100,24100,14
|
|
20250113,145300,1423094650,24100,24100,24100,24050,96
|
|
20250113,145200,1420783850,24100,24100,24100,24100,0
|
|
20250113,145100,1420783850,24100,24100,24100,24100,14
|
|
20250113,145000,1420446450,24100,24100,24100,24100,14
|
|
20250113,144900,1420109050,24100,24100,24100,24100,1
|
|
20250113,144800,1420084950,24100,24150,24150,24100,32
|
|
20250113,144700,1419313050,24150,24150,24150,24150,14
|
|
20250113,144600,1418974950,24100,24100,24100,24100,17
|
|
20250113,144500,1418565250,24100,24100,24100,24100,14
|
|
20250113,144400,1418227850,24100,24100,24100,24100,14
|
|
20250113,144300,1417890450,24100,24050,24100,24050,9
|
|
20250113,144200,1417673750,24100,24100,24100,24100,15
|
|
20250113,144100,1417312250,24100,24100,24100,24100,41
|
|
20250113,144000,1416324150,24050,24100,24100,24050,9
|
|
20250113,143900,1416107550,24100,24050,24100,24050,817
|
|
20250113,143800,1396457850,24100,24100,24100,24100,14
|
|
20250113,143700,1396120450,24100,24100,24100,24100,85
|
|
20250113,143600,1394071950,24150,24150,24150,24150,13
|
|
20250113,143500,1393758000,24150,24150,24150,24150,15
|
|
20250113,143400,1393395750,24150,24150,24150,24150,1020
|
|
20250113,143300,1368762750,24150,24050,24150,24050,403
|
|
20250113,143200,1359069200,24100,24100,24100,24100,165
|
|
20250113,143100,1355092700,24100,24100,24100,24100,0
|
|
20250113,143000,1355092700,24100,24100,24100,24100,30
|
|
20250113,142900,1354369700,24100,24150,24150,24100,813
|
|
20250113,142800,1334775750,24150,24150,24150,24150,0
|
|
20250113,142700,1334775750,24150,24100,24150,24100,26
|
|
20250113,142600,1334148400,24150,24150,24150,24150,14
|
|
20250113,142500,1333810300,24100,24100,24100,24100,9
|
|
20250113,142400,1333593400,24100,24100,24100,24100,17
|
|
20250113,142300,1333183700,24100,24150,24150,24100,24
|
|
20250113,142200,1332604600,24150,24150,24150,24150,0
|
|
20250113,142100,1332604600,24150,24100,24150,24050,145
|
|
20250113,142000,1329115500,24100,24100,24100,24100,21
|
|
20250113,141900,1328609400,24100,24100,24100,24050,14
|
|
20250113,141800,1328272050,24150,24150,24150,24150,15
|
|
20250113,141700,1327909800,24150,24150,24150,24150,14
|
|
20250113,141600,1327571700,24100,24150,24150,24100,22
|
|
20250113,141500,1327040800,24100,24100,24100,24100,8
|
|
20250113,141400,1326848000,24100,24150,24150,24100,31
|
|
20250113,141300,1326100150,24150,24150,24150,24150,13
|
|
20250113,141200,1325786200,24100,24100,24100,24100,18
|
|
20250113,141100,1325352400,24150,24150,24150,24150,15
|
|
20250113,141000,1324990150,24150,24150,24150,24150,52
|
|
20250113,140900,1323734350,24150,24150,24150,24150,0
|
|
20250113,140800,1323734350,24150,24150,24150,24150,15
|
|
20250113,140700,1323372100,24150,24150,24150,24150,14
|
|
20250113,140600,1323034000,24100,24100,24100,24100,116
|
|
20250113,140500,1320238400,24150,24150,24150,24150,14
|
|
20250113,140400,1319900300,24150,24150,24150,24150,13
|
|
20250113,140300,1319586350,24150,24150,24150,24150,8
|
|
20250113,140200,1319393150,24150,24100,24150,24100,15
|
|
20250113,140100,1319030950,24150,24150,24150,24150,21
|
|
20250113,140000,1318523800,24150,24150,24150,24150,1
|
|
20250113,135900,1318499650,24150,24100,24150,24100,27
|
|
20250113,135800,1317848250,24150,24150,24150,24150,15
|
|
20250113,135700,1317486000,24100,24150,24150,24100,20
|
|
20250113,135600,1317003650,24150,24100,24150,24100,219
|
|
20250113,135500,1311725100,24100,24100,24100,24100,22
|
|
20250113,135400,1311194900,24100,24100,24100,24100,1
|
|
20250113,135300,1311170800,24100,24100,24100,24100,26
|
|
20250113,135200,1310544200,24100,24100,24100,24100,21
|
|
20250113,135100,1310038100,24050,24100,24100,24050,17
|
|
20250113,135000,1309628900,24100,24100,24100,24100,14
|
|
20250113,134900,1309291500,24100,24050,24100,24050,18
|
|
20250113,134800,1308857800,24050,24100,24100,24050,9
|
|
20250113,134700,1308641300,24050,24100,24100,24050,24
|
|
20250113,134600,1308063450,24000,24050,24050,24000,22
|
|
20250113,134500,1307534700,24000,24000,24000,24000,193
|
|
20250113,134400,1302902700,24000,24000,24000,24000,45
|
|
20250113,134300,1301822700,24000,24000,24000,24000,18
|
|
20250113,134200,1301390700,24000,24000,24000,24000,14
|
|
20250113,134100,1301054700,24000,24000,24000,24000,21
|
|
20250113,134000,1300550700,24000,24000,24000,24000,20
|
|
20250113,133900,1300070700,24000,24000,24000,24000,0
|
|
20250113,133800,1300070700,24000,24000,24000,24000,14
|
|
20250113,133700,1299734700,24000,23950,24000,23950,66
|
|
20250113,133600,1298152900,23950,23950,23950,23950,10
|
|
20250113,133500,1297913400,24000,24000,24000,24000,40
|
|
20250113,133400,1296953400,24000,24000,24000,24000,15
|
|
20250113,133300,1296593400,24000,24000,24000,24000,5
|
|
20250113,133200,1296473400,24000,24000,24000,24000,14
|
|
20250113,133100,1296137400,24000,24000,24000,24000,23
|
|
20250113,133000,1295585400,24000,24000,24000,24000,1
|
|
20250113,132900,1295561400,24000,24050,24050,24000,28
|
|
20250113,132800,1294888700,24050,24050,24050,24050,14
|
|
20250113,132700,1294552000,24050,24000,24050,24000,10
|
|
20250113,132600,1294311950,24100,24100,24100,24100,14
|
|
20250113,132500,1293974550,24000,24100,24100,24000,16
|
|
20250113,132400,1293589150,24050,24000,24050,24000,14
|
|
20250113,132300,1293252650,24050,24050,24100,24050,16
|
|
20250113,132200,1292867200,24000,24000,24000,24000,951
|
|
20250113,132100,1270043200,24050,24000,24050,24000,100
|
|
20250113,132000,1267640700,24050,24100,24100,24050,22
|
|
20250113,131900,1267110900,24050,24100,24100,24050,17
|
|
20250113,131800,1266701350,24050,24050,24050,24050,6
|
|
20250113,131700,1266557050,24100,24100,24100,24100,14
|
|
20250113,131600,1266219650,24100,24100,24100,24050,33
|
|
20250113,131500,1265424850,24050,24050,24050,24050,0
|
|
20250113,131400,1265424850,24050,24100,24100,24050,22
|
|
20250113,131300,1264895100,24100,24100,24100,24100,15
|
|
20250113,131200,1264533600,24050,24100,24100,24050,27
|
|
20250113,131100,1263883550,24100,24050,24100,24050,6
|
|
20250113,131000,1263739200,24100,24100,24100,24100,19
|
|
20250113,130900,1263281300,24050,24050,24050,24050,37
|
|
20250113,130800,1262391450,24050,24050,24100,24050,75
|
|
20250113,130700,1260587650,24050,24100,24100,24050,69
|
|
20250113,130600,1258927250,24100,24100,24100,24100,14
|
|
20250113,130500,1258589850,24100,24100,24100,24100,7
|
|
20250113,130400,1258421150,24100,24100,24100,24100,14
|
|
20250113,130300,1258083750,24050,24100,24100,24050,24
|
|
20250113,130200,1257505850,24100,24100,24100,24100,0
|
|
20250113,130100,1257505850,24100,24100,24100,24100,14
|
|
20250113,130000,1257168450,24050,24100,24100,24050,25
|
|
20250113,125900,1256566400,24050,24050,24050,24050,0
|
|
20250113,125800,1256566400,24050,24100,24100,24050,29
|
|
20250113,125700,1255867900,24050,24050,24050,24050,8
|
|
20250113,125600,1255675500,24050,24100,24100,24050,12
|
|
20250113,125500,1255386850,24100,24100,24100,24100,14
|
|
20250113,125400,1255049450,24050,24050,24050,24050,23
|
|
20250113,125300,1254496300,24050,24050,24050,24050,0
|
|
20250113,125200,1254496300,24050,24050,24050,24050,21
|
|
20250113,125100,1253991250,24000,24100,24100,24000,3013
|
|
20250113,125000,1181677950,24050,24100,24100,24050,22
|
|
20250113,124900,1181148450,24150,24150,24150,24150,14
|
|
20250113,124800,1180810350,24050,24100,24100,24050,113
|
|
20250113,124700,1178087650,24100,24100,24100,24100,0
|
|
20250113,124600,1178087650,24100,24100,24100,24100,26
|
|
20250113,124500,1177461050,24050,24050,24050,24050,8
|
|
20250113,124400,1177268650,24050,24050,24050,24050,0
|
|
20250113,124300,1177268650,24050,24050,24050,24050,8
|
|
20250113,124200,1177076250,24100,24100,24100,24100,4
|
|
20250113,124100,1176979850,24050,24050,24050,24050,13
|
|
20250113,124000,1176667200,24100,24100,24100,24050,705
|
|
20250113,123900,1159711850,24100,24100,24100,24100,7
|
|
20250113,123800,1159543150,24100,24100,24100,24100,0
|
|
20250113,123700,1159543150,24100,24100,24100,24100,6
|
|
20250113,123600,1159398550,24100,24100,24100,24100,1
|
|
20250113,123500,1159374450,24100,24050,24100,24050,67
|
|
20250113,123400,1157763050,24100,24100,24100,24100,73
|
|
20250113,123300,1156003750,24100,24100,24100,24100,0
|
|
20250113,123200,1156003750,24100,24100,24100,24100,19
|
|
20250113,123100,1155545850,24100,24100,24100,24100,0
|
|
20250113,123000,1155545850,24100,24100,24100,24100,104
|
|
20250113,122900,1153039450,24100,24100,24100,24100,2
|
|
20250113,122800,1152991250,24050,24100,24100,24050,247
|
|
20250113,122700,1147050600,24100,24100,24100,24100,2
|
|
20250113,122600,1147002400,24100,24100,24100,24100,14
|
|
20250113,122500,1146665000,24100,24100,24100,24100,0
|
|
20250113,122400,1146665000,24100,24100,24100,24100,18
|
|
20250113,122300,1146231200,24100,24100,24100,24100,10
|
|
20250113,122200,1145990200,24100,24100,24100,24100,20
|
|
20250113,122100,1145508200,24100,24100,24100,24100,11
|
|
20250113,122000,1145243100,24150,24150,24150,24150,1
|
|
20250113,121900,1145218950,24150,24150,24150,24150,81
|
|
20250113,121800,1143262800,24150,24150,24150,24150,0
|
|
20250113,121700,1143262800,24150,24150,24150,24150,0
|
|
20250113,121600,1143262800,24150,24150,24150,24150,1
|
|
20250113,121500,1143238650,24050,24050,24050,24050,0
|
|
20250113,121400,1143238650,24050,24050,24050,24050,54
|
|
20250113,121300,1141939950,24100,24100,24100,24100,0
|
|
20250113,121200,1141939950,24100,24100,24100,24100,0
|
|
20250113,121100,1141939950,24100,24100,24100,24100,0
|
|
20250113,121000,1141939950,24100,24150,24150,24100,51
|
|
20250113,120900,1140710600,24150,24150,24150,24150,14
|
|
20250113,120800,1140372500,24150,24150,24150,24100,18
|
|
20250113,120700,1139938400,24150,24150,24150,24150,0
|
|
20250113,120600,1139938400,24150,24100,24150,24100,121
|
|
20250113,120500,1137022150,24100,24100,24100,24100,3
|
|
20250113,120400,1136949850,24050,24050,24050,24050,100
|
|
20250113,120300,1134544850,24100,24100,24100,24100,185
|
|
20250113,120200,1130086350,24050,24050,24050,24050,1000
|
|
20250113,120100,1106036350,24050,24050,24050,24050,3
|
|
20250113,120000,1105964200,24050,24050,24050,24050,18
|
|
20250113,115900,1105531300,24000,24000,24000,24000,146
|
|
20250113,115800,1102027300,24000,24000,24000,24000,0
|
|
20250113,115700,1102027300,24000,24000,24000,24000,100
|
|
20250113,115600,1099627300,24000,24000,24000,24000,0
|
|
20250113,115500,1099627300,24000,24000,24000,24000,1
|
|
20250113,115400,1099603300,24000,24050,24050,24000,102
|
|
20250113,115300,1097155200,24050,24050,24050,24050,2
|
|
20250113,115200,1097107100,24000,24000,24000,24000,100
|
|
20250113,115100,1094707100,24050,24050,24050,24050,10
|
|
20250113,115000,1094466600,24050,24050,24050,24050,12
|
|
20250113,114900,1094178000,24000,24000,24000,24000,0
|
|
20250113,114800,1094178000,24000,24050,24050,24000,8
|
|
20250113,114700,1093985750,24050,24050,24050,24050,43
|
|
20250113,114600,1092951600,24000,24000,24000,24000,40
|
|
20250113,114500,1091991600,24050,24050,24050,24050,14
|
|
20250113,114400,1091654900,24050,24050,24050,24050,0
|
|
20250113,114300,1091654900,24050,24050,24050,24050,0
|
|
20250113,114200,1091654900,24050,24050,24050,24050,0
|
|
20250113,114100,1091654900,24050,24050,24050,24050,0
|
|
20250113,114000,1091654900,24050,24050,24050,24050,0
|
|
20250113,113900,1091654900,24050,24050,24050,24050,0
|
|
20250113,113800,1091654900,24050,24050,24050,24050,2
|
|
20250113,113700,1091606800,24050,24050,24050,24050,1
|
|
20250113,113600,1091582750,24050,24050,24050,24050,0
|
|
20250113,113500,1091582750,24050,24050,24050,24050,1
|
|
20250113,113400,1091558700,24050,24050,24050,24050,1
|
|
20250113,113300,1091534650,24050,24000,24050,24000,315
|
|
20250113,113200,1083974300,24050,24050,24050,24050,0
|
|
20250113,113100,1083974300,24050,24050,24050,24050,2
|
|
20250113,113000,1083926200,24000,24000,24000,24000,669
|
|
20250113,112900,1067870200,24000,23950,24000,23950,141
|
|
20250113,112800,1064491200,24000,24000,24000,24000,0
|
|
20250113,112700,1064491200,24000,24000,24000,24000,10
|
|
20250113,112600,1064251200,24000,24000,24000,24000,0
|
|
20250113,112500,1064251200,24000,24000,24000,24000,1
|
|
20250113,112400,1064227200,24000,24000,24000,24000,64
|
|
20250113,112300,1062691200,23950,23950,23950,23950,0
|
|
20250113,112200,1062691200,23950,23950,23950,23950,0
|
|
20250113,112100,1062691200,23950,23950,23950,23950,614
|
|
20250113,112000,1047985900,23950,23950,23950,23950,1
|
|
20250113,111900,1047961950,23950,23950,23950,23950,1
|
|
20250113,111800,1047938000,23950,23950,23950,23950,0
|
|
20250113,111700,1047938000,23950,23950,23950,23950,0
|
|
20250113,111600,1047938000,23950,23950,23950,23950,2
|
|
20250113,111500,1047890100,23950,23950,23950,23950,0
|
|
20250113,111400,1047890100,23950,23950,23950,23950,1
|
|
20250113,111300,1047866150,23950,23950,23950,23950,1
|
|
20250113,111200,1047842200,23950,23950,23950,23950,1
|
|
20250113,111100,1047818250,23950,23950,23950,23950,1
|
|
20250113,111000,1047794300,23950,23950,23950,23950,5
|
|
20250113,110900,1047674550,23950,23950,23950,23950,0
|
|
20250113,110800,1047674550,23950,23950,23950,23950,0
|
|
20250113,110700,1047674550,23950,23950,23950,23950,0
|
|
20250113,110600,1047674550,23950,23950,23950,23950,0
|
|
20250113,110500,1047674550,23950,23950,23950,23900,359
|
|
20250113,110400,1039094350,23950,23950,23950,23950,0
|
|
20250113,110300,1039094350,23950,23950,23950,23950,68
|
|
20250113,110200,1037465750,23950,23950,23950,23950,20
|
|
20250113,110100,1036986750,23900,23900,23900,23900,0
|
|
20250113,110000,1036986750,23900,23900,23900,23900,0
|
|
20250113,105900,1036986750,23900,23900,23900,23900,0
|
|
20250113,105800,1036986750,23900,23900,23900,23900,0
|
|
20250113,105700,1036986750,23900,23950,23950,23900,99
|
|
20250113,105600,1034618150,24000,24000,24000,24000,0
|
|
20250113,105500,1034618150,24000,23950,24000,23950,2
|
|
20250113,105400,1034570200,23950,23950,24000,23950,90
|
|
20250113,105300,1032414500,23950,23950,23950,23950,55
|
|
20250113,105200,1031097250,23950,23950,23950,23950,180
|
|
20250113,105100,1026786250,23950,23950,23950,23950,369
|
|
20250113,105000,1017948700,23950,23950,23950,23950,2
|
|
20250113,104900,1017900800,23900,23950,23950,23900,5
|
|
20250113,104800,1017781150,23950,23900,23950,23900,101
|
|
20250113,104700,1015367200,23900,23950,23950,23900,11
|
|
20250113,104600,1015104250,23950,23950,23950,23950,3
|
|
20250113,104500,1015032400,23950,23950,23950,23950,74
|
|
20250113,104400,1013260100,23950,24000,24000,23950,58
|
|
20250113,104300,1011869000,24000,24000,24000,24000,2
|
|
20250113,104200,1011821000,24000,23900,24000,23850,119
|
|
20250113,104100,1008972600,23900,23950,23950,23900,608
|
|
20250113,104000,994441150,24000,24000,24000,24000,304
|
|
20250113,103900,987145150,24000,23900,24050,23900,11
|
|
20250113,103800,986881000,24050,24050,24100,23900,4021
|
|
20250113,103700,890584650,24100,24100,24100,24100,2
|
|
20250113,103600,890536450,24100,24100,24100,24100,0
|
|
20250113,103500,890536450,24100,24100,24100,24100,2
|
|
20250113,103400,890488250,24100,24100,24100,24100,2
|
|
20250113,103300,890440050,24100,24100,24100,24100,0
|
|
20250113,103200,890440050,24100,24100,24100,24100,7
|
|
20250113,103100,890271350,24000,24050,24050,24000,120
|
|
20250113,103000,887388900,24050,24150,24150,24050,104
|
|
20250113,102900,884887550,24150,24100,24150,24100,20
|
|
20250113,102800,884405500,24100,24100,24100,24100,16
|
|
20250113,102700,884019900,24050,24050,24050,24050,200
|
|
20250113,102600,879209900,24050,24100,24100,24050,204
|
|
20250113,102500,874298500,24100,24100,24100,24100,0
|
|
20250113,102400,874298500,24100,24100,24100,24100,0
|
|
20250113,102300,874298500,24100,24100,24100,24100,0
|
|
20250113,102200,874298500,24100,24100,24100,24100,16
|
|
20250113,102100,873912900,24100,24100,24100,24100,42
|
|
20250113,102000,872900700,24100,24050,24150,24050,107
|
|
20250113,101900,870326950,24050,24050,24050,24050,57
|
|
20250113,101800,868956100,24150,24150,24150,24150,3
|
|
20250113,101700,868883650,24100,24100,24100,24100,3
|
|
20250113,101600,868811350,24150,24050,24150,24050,106
|
|
20250113,101500,866257900,24050,24050,24050,24050,0
|
|
20250113,101400,866257900,24050,24100,24100,24050,10
|
|
20250113,101300,866017350,24150,24150,24150,24150,0
|
|
20250113,101200,866017350,24150,24150,24150,24150,0
|
|
20250113,101100,866017350,24150,24150,24150,24100,3
|
|
20250113,101000,865944950,24150,24150,24150,24150,0
|
|
20250113,100900,865944950,24150,24150,24150,24150,0
|
|
20250113,100800,865944950,24150,24150,24150,24000,9723
|
|
20250113,100700,632024900,24150,24150,24150,24150,170
|
|
20250113,100600,627919400,24150,24150,24150,24150,0
|
|
20250113,100500,627919400,24150,24150,24150,24150,10
|
|
20250113,100400,627677900,24200,24200,24200,24200,0
|
|
20250113,100300,627677900,24200,24200,24200,24200,1
|
|
20250113,100200,627653700,24200,24200,24200,24200,1
|
|
20250113,100100,627629500,24150,24200,24200,24150,163
|
|
20250113,100000,623689950,24200,24200,24200,24200,1
|
|
20250113,095900,623665750,24150,24150,24150,24150,130
|
|
20250113,095800,620526250,24150,24150,24150,24150,0
|
|
20250113,095700,620526250,24150,24150,24150,24150,1
|
|
20250113,095600,620502100,24150,24150,24150,24150,0
|
|
20250113,095500,620502100,24150,24200,24200,24150,96
|
|
20250113,095400,618182300,24100,24150,24150,24100,287
|
|
20250113,095300,611262150,24100,24100,24100,24100,61
|
|
20250113,095200,609792050,24150,24150,24150,24150,0
|
|
20250113,095100,609792050,24150,24150,24150,24150,9
|
|
20250113,095000,609574700,24200,24200,24200,24200,1
|
|
20250113,094900,609550500,24100,24100,24100,24100,12
|
|
20250113,094800,609261300,24150,24200,24200,24150,39
|
|
20250113,094700,608318950,24200,24200,24200,24200,4
|
|
20250113,094600,608222150,24200,24100,24200,24100,539
|
|
20250113,094500,595230250,24100,24200,24200,24100,534
|
|
20250113,094400,582360750,24100,24100,24100,24100,0
|
|
20250113,094300,582360750,24100,24150,24150,24100,141
|
|
20250113,094200,578956450,24150,24100,24150,24100,6
|
|
20250113,094100,578811600,24150,24100,24150,24100,195
|
|
20250113,094000,574112000,24100,24150,24150,24050,512
|
|
20250113,093900,561776600,24150,24150,24150,24150,0
|
|
20250113,093800,561776600,24150,24150,24150,24150,3
|
|
20250113,093700,561704150,24200,24150,24200,24100,1102
|
|
20250113,093600,535108300,24200,24200,24200,24200,170
|
|
20250113,093500,530994300,24250,24250,24250,24250,11
|
|
20250113,093400,530727550,24250,24250,24250,24250,20
|
|
20250113,093300,530242550,24250,24250,24250,24250,155
|
|
20250113,093200,526483800,24300,24300,24300,24300,22
|
|
20250113,093100,525949200,24300,24250,24300,24250,4
|
|
20250113,093000,525852150,24250,24250,24250,24250,203
|
|
20250113,092900,520929400,24250,24250,24250,24250,100
|
|
20250113,092800,518504400,24250,24250,24250,24250,0
|
|
20250113,092700,518504400,24250,24200,24250,24200,362
|
|
20250113,092600,509738000,24200,24250,24250,24200,160
|
|
20250113,092500,505864800,24250,24250,24250,24250,1046
|
|
20250113,092400,480499300,24300,24350,24400,24300,2949
|
|
20250113,092300,408836750,24350,24300,24350,24300,103
|
|
20250113,092200,406329700,24350,24350,24350,24350,25
|
|
20250113,092100,405720950,24300,24300,24300,24300,1
|
|
20250113,092000,405696650,24300,24300,24300,24300,57
|
|
20250113,091900,404311550,24300,24300,24300,24300,83
|
|
20250113,091800,402294650,24300,24300,24300,24300,448
|
|
20250113,091700,391408250,24300,24300,24300,24200,616
|
|
20250113,091600,376476900,24250,24300,24300,24250,175
|
|
20250113,091500,372232900,24300,24250,24300,24250,644
|
|
20250113,091400,356591500,24250,24250,24250,24250,241
|
|
20250113,091300,350747250,24300,24300,24300,24300,0
|
|
20250113,091200,350747250,24300,24350,24350,24300,206
|
|
20250113,091100,345741400,24300,24350,24350,24300,7
|
|
20250113,091000,345571150,24350,24350,24350,24350,0
|
|
20250113,090900,345571150,24350,24350,24350,24350,233
|
|
20250113,090800,339897600,24300,24300,24300,24300,382
|
|
20250113,090700,330615000,24350,24350,24350,24350,1
|
|
20250113,090600,330590650,24300,24250,24350,24250,36
|
|
20250113,090500,329716150,24300,24250,24300,24000,2977
|
|
20250113,090400,257837200,24200,24200,24200,24000,1160
|
|
20250113,090300,229965200,24200,24150,24200,24050,2421
|
|
20250113,090200,171625000,24250,24350,24450,24050,5203
|
|
20250113,090100,45967650,24250,24300,24300,24100,1260
|
|
20250113,090000,15561100,24300,24200,24300,24200,643
|