627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250115,192400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,192300,2416644420,19880,19880,19880,19880,0
|
|
20250115,192200,2416644420,19880,19880,19880,19880,0
|
|
20250115,192100,2416644420,19880,19880,19880,19880,0
|
|
20250115,192000,2416644420,19880,19880,19880,19880,0
|
|
20250115,191900,2416644420,19880,19880,19880,19880,0
|
|
20250115,191800,2416644420,19880,19880,19880,19880,0
|
|
20250115,191700,2416644420,19880,19880,19880,19880,0
|
|
20250115,191600,2416644420,19880,19880,19880,19880,0
|
|
20250115,191500,2416644420,19880,19880,19880,19880,0
|
|
20250115,191400,2416644420,19880,19880,19880,19880,0
|
|
20250115,191300,2416644420,19880,19880,19880,19880,0
|
|
20250115,191200,2416644420,19880,19880,19880,19880,0
|
|
20250115,191100,2416644420,19880,19880,19880,19880,0
|
|
20250115,191000,2416644420,19880,19880,19880,19880,0
|
|
20250115,190900,2416644420,19880,19880,19880,19880,0
|
|
20250115,190800,2416644420,19880,19880,19880,19880,0
|
|
20250115,190700,2416644420,19880,19880,19880,19880,0
|
|
20250115,190600,2416644420,19880,19880,19880,19880,0
|
|
20250115,190500,2416644420,19880,19880,19880,19880,0
|
|
20250115,190400,2416644420,19880,19880,19880,19880,0
|
|
20250115,190300,2416644420,19880,19880,19880,19880,0
|
|
20250115,190200,2416644420,19880,19880,19880,19880,0
|
|
20250115,190100,2416644420,19880,19880,19880,19880,0
|
|
20250115,190000,2416644420,19880,19880,19880,19880,0
|
|
20250115,185900,2416644420,19880,19880,19880,19880,0
|
|
20250115,185800,2416644420,19880,19880,19880,19880,0
|
|
20250115,185700,2416644420,19880,19880,19880,19880,0
|
|
20250115,185600,2416644420,19880,19880,19880,19880,0
|
|
20250115,185500,2416644420,19880,19880,19880,19880,0
|
|
20250115,185400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,185300,2416644420,19880,19880,19880,19880,0
|
|
20250115,185200,2416644420,19880,19880,19880,19880,0
|
|
20250115,185100,2416644420,19880,19880,19880,19880,0
|
|
20250115,185000,2416644420,19880,19880,19880,19880,0
|
|
20250115,184900,2416644420,19880,19880,19880,19880,0
|
|
20250115,184800,2416644420,19880,19880,19880,19880,0
|
|
20250115,184700,2416644420,19880,19880,19880,19880,0
|
|
20250115,184600,2416644420,19880,19880,19880,19880,0
|
|
20250115,184500,2416644420,19880,19880,19880,19880,0
|
|
20250115,184400,2416644420,19880,19880,19880,19880,0
|
|
20250115,184300,2416644420,19880,19880,19880,19880,0
|
|
20250115,184200,2416644420,19880,19880,19880,19880,0
|
|
20250115,184100,2416644420,19880,19880,19880,19880,0
|
|
20250115,184000,2416644420,19880,19880,19880,19880,0
|
|
20250115,183900,2416644420,19880,19880,19880,19880,0
|
|
20250115,183800,2416644420,19880,19880,19880,19880,0
|
|
20250115,183700,2416644420,19880,19880,19880,19880,0
|
|
20250115,183600,2416644420,19880,19880,19880,19880,0
|
|
20250115,183500,2416644420,19880,19880,19880,19880,0
|
|
20250115,183400,2416644420,19880,19880,19880,19880,0
|
|
20250115,183300,2416644420,19880,19880,19880,19880,0
|
|
20250115,183200,2416644420,19880,19880,19880,19880,0
|
|
20250115,183100,2416644420,19880,19880,19880,19880,0
|
|
20250115,183000,2416644420,19880,19880,19880,19880,0
|
|
20250115,182900,2416644420,19880,19880,19880,19880,0
|
|
20250115,182800,2416644420,19880,19880,19880,19880,0
|
|
20250115,182700,2416644420,19880,19880,19880,19880,0
|
|
20250115,182600,2416644420,19880,19880,19880,19880,0
|
|
20250115,182500,2416644420,19880,19880,19880,19880,0
|
|
20250115,182400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,182300,2416644420,19880,19880,19880,19880,0
|
|
20250115,182200,2416644420,19880,19880,19880,19880,0
|
|
20250115,182100,2416644420,19880,19880,19880,19880,0
|
|
20250115,182000,2416644420,19880,19880,19880,19880,0
|
|
20250115,181900,2416644420,19880,19880,19880,19880,0
|
|
20250115,181800,2416644420,19880,19880,19880,19880,0
|
|
20250115,181700,2416644420,19880,19880,19880,19880,0
|
|
20250115,181600,2416644420,19880,19880,19880,19880,0
|
|
20250115,181500,2416644420,19880,19880,19880,19880,0
|
|
20250115,181400,2416644420,19880,19880,19880,19880,0
|
|
20250115,181300,2416644420,19880,19880,19880,19880,0
|
|
20250115,181200,2416644420,19880,19880,19880,19880,0
|
|
20250115,181100,2416644420,19880,19880,19880,19880,0
|
|
20250115,181000,2416644420,19880,19880,19880,19880,0
|
|
20250115,180900,2416644420,19880,19880,19880,19880,0
|
|
20250115,180800,2416644420,19880,19880,19880,19880,0
|
|
20250115,180700,2416644420,19880,19880,19880,19880,0
|
|
20250115,180600,2416644420,19880,19880,19880,19880,0
|
|
20250115,180500,2416644420,19880,19880,19880,19880,0
|
|
20250115,180400,2416644420,19880,19880,19880,19880,0
|
|
20250115,180300,2416644420,19880,19880,19880,19880,0
|
|
20250115,180200,2416644420,19880,19880,19880,19880,0
|
|
20250115,180100,2416644420,19880,19880,19880,19880,0
|
|
20250115,180000,2416644420,19880,19880,19880,19880,0
|
|
20250115,175900,2416644420,19880,19880,19880,19880,0
|
|
20250115,175800,2416644420,19880,19880,19880,19880,0
|
|
20250115,175700,2416644420,19880,19880,19880,19880,0
|
|
20250115,175600,2416644420,19880,19880,19880,19880,0
|
|
20250115,175500,2416644420,19880,19880,19880,19880,0
|
|
20250115,175400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,175300,2416644420,19880,19880,19880,19880,0
|
|
20250115,175200,2416644420,19880,19880,19880,19880,0
|
|
20250115,175100,2416644420,19880,19880,19880,19880,0
|
|
20250115,175000,2416644420,19880,19880,19880,19880,0
|
|
20250115,174900,2416644420,19880,19880,19880,19880,0
|
|
20250115,174800,2416644420,19880,19880,19880,19880,0
|
|
20250115,174700,2416644420,19880,19880,19880,19880,0
|
|
20250115,174600,2416644420,19880,19880,19880,19880,0
|
|
20250115,174500,2416644420,19880,19880,19880,19880,0
|
|
20250115,174400,2416644420,19880,19880,19880,19880,0
|
|
20250115,174300,2416644420,19880,19880,19880,19880,0
|
|
20250115,174200,2416644420,19880,19880,19880,19880,0
|
|
20250115,174100,2416644420,19880,19880,19880,19880,0
|
|
20250115,174000,2416644420,19880,19880,19880,19880,0
|
|
20250115,173900,2416644420,19880,19880,19880,19880,0
|
|
20250115,173800,2416644420,19880,19880,19880,19880,0
|
|
20250115,173700,2416644420,19880,19880,19880,19880,0
|
|
20250115,173600,2416644420,19880,19880,19880,19880,0
|
|
20250115,173500,2416644420,19880,19880,19880,19880,0
|
|
20250115,173400,2416644420,19880,19880,19880,19880,0
|
|
20250115,173300,2416644420,19880,19880,19880,19880,0
|
|
20250115,173200,2416644420,19880,19880,19880,19880,0
|
|
20250115,173100,2416644420,19880,19880,19880,19880,0
|
|
20250115,173000,2416644420,19880,19880,19880,19880,0
|
|
20250115,172900,2416644420,19880,19880,19880,19880,0
|
|
20250115,172800,2416644420,19880,19880,19880,19880,0
|
|
20250115,172700,2416644420,19880,19880,19880,19880,0
|
|
20250115,172600,2416644420,19880,19880,19880,19880,0
|
|
20250115,172500,2416644420,19880,19880,19880,19880,0
|
|
20250115,172400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,172300,2416644420,19880,19880,19880,19880,0
|
|
20250115,172200,2416644420,19880,19880,19880,19880,0
|
|
20250115,172100,2416644420,19880,19880,19880,19880,0
|
|
20250115,172000,2416644420,19880,19880,19880,19880,0
|
|
20250115,171900,2416644420,19880,19880,19880,19880,0
|
|
20250115,171800,2416644420,19880,19880,19880,19880,0
|
|
20250115,171700,2416644420,19880,19880,19880,19880,0
|
|
20250115,171600,2416644420,19880,19880,19880,19880,0
|
|
20250115,171500,2416644420,19880,19880,19880,19880,0
|
|
20250115,171400,2416644420,19880,19880,19880,19880,0
|
|
20250115,171300,2416644420,19880,19880,19880,19880,0
|
|
20250115,171200,2416644420,19880,19880,19880,19880,0
|
|
20250115,171100,2416644420,19880,19880,19880,19880,0
|
|
20250115,171000,2416644420,19880,19880,19880,19880,0
|
|
20250115,170900,2416644420,19880,19880,19880,19880,0
|
|
20250115,170800,2416644420,19880,19880,19880,19880,0
|
|
20250115,170700,2416644420,19880,19880,19880,19880,0
|
|
20250115,170600,2416644420,19880,19880,19880,19880,0
|
|
20250115,170500,2416644420,19880,19880,19880,19880,0
|
|
20250115,170400,2416644420,19880,19880,19880,19880,0
|
|
20250115,170300,2416644420,19880,19880,19880,19880,0
|
|
20250115,170200,2416644420,19880,19880,19880,19880,0
|
|
20250115,170100,2416644420,19880,19880,19880,19880,0
|
|
20250115,170000,2416644420,19880,19880,19880,19880,0
|
|
20250115,165900,2416644420,19880,19880,19880,19880,0
|
|
20250115,165800,2416644420,19880,19880,19880,19880,0
|
|
20250115,165700,2416644420,19880,19880,19880,19880,0
|
|
20250115,165600,2416644420,19880,19880,19880,19880,0
|
|
20250115,165500,2416644420,19880,19880,19880,19880,0
|
|
20250115,165400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,165300,2416644420,19880,19880,19880,19880,0
|
|
20250115,165200,2416644420,19880,19880,19880,19880,0
|
|
20250115,165100,2416644420,19880,19880,19880,19880,0
|
|
20250115,165000,2416644420,19880,19880,19880,19880,0
|
|
20250115,164900,2416644420,19880,19880,19880,19880,0
|
|
20250115,164800,2416644420,19880,19880,19880,19880,0
|
|
20250115,164700,2416644420,19880,19880,19880,19880,0
|
|
20250115,164600,2416644420,19880,19880,19880,19880,0
|
|
20250115,164500,2416644420,19880,19880,19880,19880,0
|
|
20250115,164400,2416644420,19880,19880,19880,19880,0
|
|
20250115,164300,2416644420,19880,19880,19880,19880,0
|
|
20250115,164200,2416644420,19880,19880,19880,19880,0
|
|
20250115,164100,2416644420,19880,19880,19880,19880,0
|
|
20250115,164000,2416644420,19880,19880,19880,19880,0
|
|
20250115,163900,2416644420,19880,19880,19880,19880,0
|
|
20250115,163800,2416644420,19880,19880,19880,19880,0
|
|
20250115,163700,2416644420,19880,19880,19880,19880,0
|
|
20250115,163600,2416644420,19880,19880,19880,19880,0
|
|
20250115,163500,2416644420,19880,19880,19880,19880,0
|
|
20250115,163400,2416644420,19880,19880,19880,19880,0
|
|
20250115,163300,2416644420,19880,19880,19880,19880,0
|
|
20250115,163200,2416644420,19880,19880,19880,19880,0
|
|
20250115,163100,2416644420,19880,19880,19880,19880,0
|
|
20250115,163000,2416644420,19880,19880,19880,19880,0
|
|
20250115,162900,2416644420,19880,19880,19880,19880,0
|
|
20250115,162800,2416644420,19880,19880,19880,19880,0
|
|
20250115,162700,2416644420,19880,19880,19880,19880,0
|
|
20250115,162600,2416644420,19880,19880,19880,19880,0
|
|
20250115,162500,2416644420,19880,19880,19880,19880,0
|
|
20250115,162400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,162300,2416644420,19880,19880,19880,19880,0
|
|
20250115,162200,2416644420,19880,19880,19880,19880,0
|
|
20250115,162100,2416644420,19880,19880,19880,19880,0
|
|
20250115,162000,2416644420,19880,19880,19880,19880,0
|
|
20250115,161900,2416644420,19880,19880,19880,19880,0
|
|
20250115,161800,2416644420,19880,19880,19880,19880,0
|
|
20250115,161700,2416644420,19880,19880,19880,19880,0
|
|
20250115,161600,2416644420,19880,19880,19880,19880,0
|
|
20250115,161500,2416644420,19880,19880,19880,19880,0
|
|
20250115,161400,2416644420,19880,19880,19880,19880,0
|
|
20250115,161300,2416644420,19880,19880,19880,19880,0
|
|
20250115,161200,2416644420,19880,19880,19880,19880,0
|
|
20250115,161100,2416644420,19880,19880,19880,19880,0
|
|
20250115,161000,2416644420,19880,19880,19880,19880,0
|
|
20250115,160900,2416644420,19880,19880,19880,19880,0
|
|
20250115,160800,2416644420,19880,19880,19880,19880,0
|
|
20250115,160700,2416644420,19880,19880,19880,19880,0
|
|
20250115,160600,2416644420,19880,19880,19880,19880,0
|
|
20250115,160500,2416644420,19880,19880,19880,19880,0
|
|
20250115,160400,2416644420,19880,19880,19880,19880,0
|
|
20250115,160300,2416644420,19880,19880,19880,19880,0
|
|
20250115,160200,2416644420,19880,19880,19880,19880,0
|
|
20250115,160100,2416644420,19880,19880,19880,19880,0
|
|
20250115,160000,2416644420,19880,19880,19880,19880,0
|
|
20250115,155900,2416644420,19880,19880,19880,19880,0
|
|
20250115,155800,2416644420,19880,19880,19880,19880,0
|
|
20250115,155700,2416644420,19880,19880,19880,19880,0
|
|
20250115,155600,2416644420,19880,19880,19880,19880,0
|
|
20250115,155500,2416644420,19880,19880,19880,19880,0
|
|
20250115,155400,2416644420,19880,19880,19880,19880,1415
|
|
20250115,155300,2416644420,19880,19880,19880,19880,0
|
|
20250115,155200,2416644420,19880,19880,19880,19880,0
|
|
20250115,155100,2416644420,19880,19880,19880,19880,0
|
|
20250115,155000,2416644420,19880,19880,19880,19880,0
|
|
20250115,154900,2416644420,19880,19880,19880,19880,0
|
|
20250115,154800,2416644420,19880,19880,19880,19880,0
|
|
20250115,154700,2416644420,19880,19880,19880,19880,0
|
|
20250115,154600,2416644420,19880,19880,19880,19880,0
|
|
20250115,154500,2416644420,19880,19880,19880,19880,0
|
|
20250115,154400,2416644420,19880,19880,19880,19880,0
|
|
20250115,154300,2416644420,19880,19880,19880,19880,0
|
|
20250115,154200,2416644420,19880,19880,19880,19880,0
|
|
20250115,154100,2416644420,19880,19880,19880,19880,0
|
|
20250115,154000,2416644420,19880,19880,19880,19880,0
|
|
20250115,153900,2416644420,19880,19880,19880,19880,0
|
|
20250115,153800,2416644420,19880,19880,19880,19880,0
|
|
20250115,153700,2416644420,19880,19880,19880,19880,0
|
|
20250115,153600,2416644420,19880,19880,19880,19880,0
|
|
20250115,153500,2416644420,19880,19880,19880,19880,0
|
|
20250115,153400,2416644420,19880,19880,19880,19880,0
|
|
20250115,153300,2416644420,19880,19880,19880,19880,0
|
|
20250115,153200,2416644420,19880,19880,19880,19880,0
|
|
20250115,153100,2416644420,19880,19880,19880,19880,0
|
|
20250115,153000,2416644420,19880,19880,19880,19880,1415
|
|
20250115,152900,2388514220,19790,19790,19790,19790,0
|
|
20250115,152800,2388514220,19790,19790,19790,19790,0
|
|
20250115,152700,2388514220,19790,19790,19790,19790,0
|
|
20250115,152600,2388514220,19790,19790,19790,19790,0
|
|
20250115,152500,2388514220,19790,19790,19790,19790,0
|
|
20250115,152400,2388514220,19790,19790,19790,19790,0
|
|
20250115,152300,2388514220,19790,19790,19790,19790,0
|
|
20250115,152200,2388514220,19790,19790,19790,19790,0
|
|
20250115,152100,2388514220,19790,19790,19790,19790,0
|
|
20250115,152000,2388514220,19790,19790,19790,19790,0
|
|
20250115,151900,2388514220,19790,19800,19800,19780,130
|
|
20250115,151800,2385941430,19780,19800,19810,19780,954
|
|
20250115,151700,2367054200,19830,19830,19830,19830,5
|
|
20250115,151600,2366955050,19850,19860,19860,19850,25
|
|
20250115,151500,2366458610,19870,19810,19870,19800,241
|
|
20250115,151400,2361678520,19810,19800,19810,19800,107
|
|
20250115,151300,2359559350,19810,19800,19810,19800,24
|
|
20250115,151200,2359083920,19810,19800,19810,19780,796
|
|
20250115,151100,2343331900,19800,19800,19810,19800,558
|
|
20250115,151000,2332283440,19810,19820,19820,19810,45
|
|
20250115,150900,2331391560,19830,19820,19830,19820,61
|
|
20250115,150800,2330182430,19820,19820,19830,19820,410
|
|
20250115,150700,2322054730,19820,19830,19830,19820,36
|
|
20250115,150600,2321340860,19830,19850,19850,19830,250
|
|
20250115,150500,2316379360,19830,19820,19830,19810,242
|
|
20250115,150400,2311584210,19820,19810,19820,19810,58
|
|
20250115,150300,2310434860,19810,19800,19810,19800,243
|
|
20250115,150200,2305622050,19790,19730,19790,19730,1339
|
|
20250115,150100,2279161890,19730,19740,19740,19730,5
|
|
20250115,150000,2279063220,19730,19730,19730,19730,3
|
|
20250115,145900,2279004030,19730,19730,19730,19730,187
|
|
20250115,145800,2275314520,19720,19770,19770,19720,252
|
|
20250115,145700,2270343030,19710,19740,19770,19710,316
|
|
20250115,145600,2264101190,19700,19710,19730,19700,445
|
|
20250115,145500,2255323730,19710,19710,19710,19690,736
|
|
20250115,145400,2240822640,19720,19720,19730,19720,46
|
|
20250115,145300,2239915510,19720,19690,19720,19690,246
|
|
20250115,145200,2235064420,19690,19680,19690,19680,117
|
|
20250115,145100,2232761330,19680,19660,19680,19660,257
|
|
20250115,145000,2227708270,19660,19610,19660,19600,1001
|
|
20250115,144900,2208068170,19620,19710,19710,19620,4561
|
|
20250115,144800,2118508270,19710,19720,19720,19710,212
|
|
20250115,144700,2114329630,19710,19730,19730,19710,85
|
|
20250115,144600,2112654260,19730,19720,19730,19710,3484
|
|
20250115,144500,2043949880,19720,19710,19720,19710,209
|
|
20250115,144400,2039829290,19720,19750,19760,19720,1715
|
|
20250115,144300,2005993930,19770,19770,19770,19770,0
|
|
20250115,144200,2005993930,19770,19770,19770,19760,482
|
|
20250115,144100,1996467100,19770,19770,19780,19770,583
|
|
20250115,144000,1984941150,19780,19790,19790,19780,1594
|
|
20250115,143900,1953410470,19780,19780,19780,19780,0
|
|
20250115,143800,1953410470,19780,19840,19840,19780,3861
|
|
20250115,143700,1877010980,19840,19840,19840,19840,0
|
|
20250115,143600,1877010980,19840,19840,19840,19840,42
|
|
20250115,143500,1876177700,19840,19840,19840,19840,1
|
|
20250115,143400,1876157860,19840,19840,19840,19840,50
|
|
20250115,143300,1875165860,19830,19830,19830,19830,283
|
|
20250115,143200,1869553970,19800,19830,19830,19790,8018
|
|
20250115,143100,1710743630,19850,19850,19850,19850,1
|
|
20250115,143000,1710723780,19850,19850,19850,19850,36
|
|
20250115,142900,1710009180,19850,19850,19850,19850,36
|
|
20250115,142800,1709294580,19850,19850,19850,19850,40
|
|
20250115,142700,1708500580,19850,19830,19850,19830,611
|
|
20250115,142600,1696380410,19830,19840,19840,19830,119
|
|
20250115,142500,1694020160,19840,19840,19840,19840,2
|
|
20250115,142400,1693980480,19840,19840,19840,19840,3
|
|
20250115,142300,1693920960,19840,19830,19840,19830,382
|
|
20250115,142200,1686342190,19850,19850,19850,19850,1
|
|
20250115,142100,1686322340,19840,19840,19840,19840,12
|
|
20250115,142000,1686084260,19850,19850,19850,19850,51
|
|
20250115,141900,1685071910,19850,19830,19850,19830,117
|
|
20250115,141800,1682750830,19840,19840,19840,19840,0
|
|
20250115,141700,1682750830,19840,19840,19840,19840,0
|
|
20250115,141600,1682750830,19840,19830,19840,19830,79
|
|
20250115,141500,1681183770,19830,19830,19830,19830,35
|
|
20250115,141400,1680489720,19830,19830,19830,19830,12
|
|
20250115,141300,1680251760,19840,19840,19840,19830,73
|
|
20250115,141200,1678803940,19840,19840,19840,19840,80
|
|
20250115,141100,1677216740,19820,19830,19830,19820,93
|
|
20250115,141000,1675372730,19830,19820,19830,19820,4
|
|
20250115,140900,1675293430,19830,19830,19830,19830,31
|
|
20250115,140800,1674678700,19830,19830,19830,19830,205
|
|
20250115,140700,1670613550,19830,19830,19830,19830,130
|
|
20250115,140600,1668035650,19830,19860,19860,19830,417
|
|
20250115,140500,1659765120,19870,19870,19870,19870,359
|
|
20250115,140400,1652631790,19880,19870,19880,19870,8
|
|
20250115,140300,1652472780,19870,19870,19870,19870,130
|
|
20250115,140200,1649889680,19870,19870,19870,19870,0
|
|
20250115,140100,1649889680,19870,19860,19870,19860,629
|
|
20250115,140000,1637392010,19880,19860,19880,19860,3
|
|
20250115,135900,1637332390,19880,19880,19880,19880,3
|
|
20250115,135800,1637272750,19880,19880,19880,19880,6
|
|
20250115,135700,1637153470,19880,19880,19880,19880,50
|
|
20250115,135600,1636159470,19880,19880,19880,19880,20
|
|
20250115,135500,1635761870,19880,19860,19880,19860,7
|
|
20250115,135400,1635622730,19880,19880,19880,19880,13
|
|
20250115,135300,1635364290,19880,19870,19880,19870,77
|
|
20250115,135200,1633833540,19860,19890,19890,19860,29
|
|
20250115,135100,1633256840,19890,19880,19890,19880,190
|
|
20250115,135000,1629479480,19880,19880,19880,19880,46
|
|
20250115,134900,1628565000,19880,19880,19880,19880,84
|
|
20250115,134800,1626895080,19900,19900,19900,19900,0
|
|
20250115,134700,1626895080,19900,19900,19900,19850,119
|
|
20250115,134600,1624527080,19900,19890,19900,19890,81
|
|
20250115,134500,1622915840,19830,19900,19900,19830,61
|
|
20250115,134400,1621705490,19900,19900,19900,19900,54
|
|
20250115,134300,1620630890,19920,19920,19920,19920,0
|
|
20250115,134200,1620630890,19920,19920,19920,19920,0
|
|
20250115,134100,1620630890,19920,19920,19920,19920,31
|
|
20250115,134000,1620013370,19920,19900,19920,19900,42
|
|
20250115,133900,1619177100,19900,19900,19900,19900,0
|
|
20250115,133800,1619177100,19900,19910,19910,19900,7
|
|
20250115,133700,1619037740,19930,19930,19930,19930,3
|
|
20250115,133600,1618977950,19930,19930,19930,19930,17
|
|
20250115,133500,1618639140,19950,19930,19950,19930,71
|
|
20250115,133400,1617223650,19950,19910,19950,19910,736
|
|
20250115,133300,1602557690,19910,19860,19910,19860,775
|
|
20250115,133200,1587147170,19850,19830,19850,19830,140
|
|
20250115,133100,1584368870,19830,19830,19830,19830,64
|
|
20250115,133000,1583099750,19830,19820,19830,19820,97
|
|
20250115,132900,1581176750,19830,19830,19830,19830,0
|
|
20250115,132800,1581176750,19830,19830,19830,19830,55
|
|
20250115,132700,1580086100,19830,19830,19830,19830,41
|
|
20250115,132600,1579273070,19830,19830,19830,19830,47
|
|
20250115,132500,1578341060,19830,19830,19830,19830,40
|
|
20250115,132400,1577547860,19830,19830,19830,19820,138
|
|
20250115,132300,1574811540,19820,19830,19830,19820,23
|
|
20250115,132200,1574355660,19830,19830,19830,19830,122
|
|
20250115,132100,1571936400,19830,19840,19840,19830,313
|
|
20250115,132000,1565729110,19820,19870,19890,19820,884
|
|
20250115,131900,1548180700,19870,19880,19890,19870,126
|
|
20250115,131800,1545676500,19880,19880,19880,19880,2
|
|
20250115,131700,1545636740,19880,19880,19880,19880,1
|
|
20250115,131600,1545616860,19880,19870,19880,19870,108
|
|
20250115,131500,1543470680,19860,19860,19860,19860,309
|
|
20250115,131400,1537333940,19860,19860,19860,19860,0
|
|
20250115,131300,1537333940,19860,19830,19860,19830,224
|
|
20250115,131200,1532888940,19840,19840,19840,19840,0
|
|
20250115,131100,1532888940,19840,19840,19840,19830,114
|
|
20250115,131000,1530627310,19860,19860,19860,19860,0
|
|
20250115,130900,1530627310,19860,19850,19860,19850,11
|
|
20250115,130800,1530408900,19850,19840,19850,19840,130
|
|
20250115,130700,1527828990,19830,19830,19830,19830,91
|
|
20250115,130600,1526024460,19830,19850,19850,19830,99
|
|
20250115,130500,1524061250,19860,19860,19860,19860,0
|
|
20250115,130400,1524061250,19860,19860,19860,19860,1
|
|
20250115,130300,1524041390,19860,19860,19860,19860,0
|
|
20250115,130200,1524041390,19860,19840,19860,19840,37
|
|
20250115,130100,1523307290,19840,19840,19840,19840,4
|
|
20250115,130000,1523227930,19840,19830,19840,19830,281
|
|
20250115,125900,1517655440,19830,19830,19830,19830,0
|
|
20250115,125800,1517655440,19830,19830,19830,19830,600
|
|
20250115,125700,1505757440,19830,19830,19830,19830,0
|
|
20250115,125600,1505757440,19830,19830,19830,19830,20
|
|
20250115,125500,1505360840,19830,19860,19860,19830,128
|
|
20250115,125400,1502822350,19860,19870,19870,19860,228
|
|
20250115,125300,1498292030,19870,19900,19900,19870,299
|
|
20250115,125200,1492349570,19880,19900,19900,19880,195
|
|
20250115,125100,1488469530,19900,19900,19900,19900,0
|
|
20250115,125000,1488469530,19900,19900,19900,19900,109
|
|
20250115,124900,1486300430,19900,19900,19900,19900,133
|
|
20250115,124800,1483653730,19900,19900,19900,19900,1
|
|
20250115,124700,1483633830,19910,19910,19910,19910,0
|
|
20250115,124600,1483633830,19910,19910,19910,19910,1
|
|
20250115,124500,1483613920,19920,19920,19920,19920,0
|
|
20250115,124400,1483613920,19920,19920,19920,19920,0
|
|
20250115,124300,1483613920,19920,19920,19920,19920,0
|
|
20250115,124200,1483613920,19920,19910,19920,19910,13
|
|
20250115,124100,1483355030,19910,19890,19910,19890,56
|
|
20250115,124000,1482240710,19900,19890,19900,19890,88
|
|
20250115,123900,1480489670,19900,19900,19900,19900,0
|
|
20250115,123800,1480489670,19900,19880,19900,19880,61
|
|
20250115,123700,1479276380,19880,19880,19880,19880,0
|
|
20250115,123600,1479276380,19880,19900,19900,19880,66
|
|
20250115,123500,1477963780,19900,19890,19900,19890,42
|
|
20250115,123400,1477128350,19890,19890,19890,19890,8
|
|
20250115,123300,1476969230,19890,19880,19890,19880,69
|
|
20250115,123200,1475596950,19870,19870,19870,19870,0
|
|
20250115,123100,1475596950,19870,19880,19880,19870,250
|
|
20250115,123000,1470629400,19870,19870,19870,19870,5
|
|
20250115,122900,1470530050,19890,19880,19890,19880,32
|
|
20250115,122800,1469893700,19880,19870,19880,19870,41
|
|
20250115,122700,1469078730,19870,19880,19880,19870,8
|
|
20250115,122600,1468919720,19870,19870,19870,19870,116
|
|
20250115,122500,1466614800,19870,19870,19870,19870,101
|
|
20250115,122400,1464607930,19870,19870,19870,19870,0
|
|
20250115,122300,1464607930,19870,19870,19870,19870,300
|
|
20250115,122200,1458646930,19870,19870,19870,19870,11
|
|
20250115,122100,1458428360,19870,19890,19890,19870,98
|
|
20250115,122000,1456479950,19890,19890,19890,19890,42
|
|
20250115,121900,1455644570,19920,19920,19920,19920,0
|
|
20250115,121800,1455644570,19920,19920,19920,19920,0
|
|
20250115,121700,1455644570,19920,19920,19920,19920,0
|
|
20250115,121600,1455644570,19920,19910,19920,19880,189
|
|
20250115,121500,1451880470,19920,19920,19920,19920,0
|
|
20250115,121400,1451880470,19920,19900,19920,19900,7
|
|
20250115,121300,1451741150,19900,19870,19900,19870,1046
|
|
20250115,121200,1430928420,19860,19860,19860,19860,0
|
|
20250115,121100,1430928420,19860,19860,19860,19860,46
|
|
20250115,121000,1430014860,19860,19860,19860,19860,0
|
|
20250115,120900,1430014860,19860,19860,19860,19860,36
|
|
20250115,120800,1429299900,19860,19860,19860,19860,28
|
|
20250115,120700,1428743820,19860,19860,19860,19860,1
|
|
20250115,120600,1428723960,19860,19860,19860,19860,0
|
|
20250115,120500,1428723960,19860,19860,19860,19860,0
|
|
20250115,120400,1428723960,19860,19890,19890,19860,51
|
|
20250115,120300,1427709630,19880,19890,19890,19880,110
|
|
20250115,120200,1425522730,19900,19900,19900,19900,3
|
|
20250115,120100,1425463030,19900,19900,19900,19900,10
|
|
20250115,120000,1425264030,19900,19900,19900,19900,99
|
|
20250115,115900,1423293930,19920,19920,19920,19900,344
|
|
20250115,115800,1416444280,19910,19910,19910,19910,1
|
|
20250115,115700,1416424370,19910,19910,19910,19910,12
|
|
20250115,115600,1416185450,19930,19930,19930,19930,0
|
|
20250115,115500,1416185450,19930,19900,19930,19900,7
|
|
20250115,115400,1416045970,19940,19940,19940,19940,0
|
|
20250115,115300,1416045970,19940,19930,19940,19930,128
|
|
20250115,115200,1413494690,19930,19920,19930,19920,85
|
|
20250115,115100,1411801260,19920,19920,19920,19920,411
|
|
20250115,115000,1403614140,19920,19890,19920,19860,607
|
|
20250115,114900,1391526490,19890,19890,19890,19890,10
|
|
20250115,114800,1391327590,19900,19900,19900,19900,0
|
|
20250115,114700,1391327590,19900,19900,19900,19900,0
|
|
20250115,114600,1391327590,19900,19900,19900,19900,6
|
|
20250115,114500,1391208190,19900,19900,19900,19900,60
|
|
20250115,114400,1390014190,19910,19910,19910,19910,0
|
|
20250115,114300,1390014190,19910,19910,19910,19910,0
|
|
20250115,114200,1390014190,19910,19910,19910,19910,0
|
|
20250115,114100,1390014190,19910,19900,19910,19900,162
|
|
20250115,114000,1386789770,19900,19870,19900,19870,1463
|
|
20250115,113900,1357680980,19860,19860,19860,19820,39
|
|
20250115,113800,1356906480,19850,19850,19850,19850,18
|
|
20250115,113700,1356549180,19860,19850,19860,19850,63
|
|
20250115,113600,1355298550,19860,19820,19860,19820,11
|
|
20250115,113500,1355080490,19820,19820,19820,19820,63
|
|
20250115,113400,1353831830,19820,19820,19820,19820,10
|
|
20250115,113300,1353633630,19820,19820,19820,19820,10
|
|
20250115,113200,1353435430,19860,19860,19860,19860,1
|
|
20250115,113100,1353415570,19870,19870,19870,19870,0
|
|
20250115,113000,1353415570,19870,19870,19870,19870,2
|
|
20250115,112900,1353375830,19880,19840,19880,19820,594
|
|
20250115,112800,1341593190,19840,19830,19840,19830,47
|
|
20250115,112700,1340660990,19820,19820,19820,19820,13
|
|
20250115,112600,1340403330,19820,19820,19820,19820,16
|
|
20250115,112500,1340086210,19820,19820,19820,19820,73
|
|
20250115,112400,1338639350,19820,19820,19840,19820,456
|
|
20250115,112300,1329593990,19810,19800,19810,19800,92
|
|
20250115,112200,1327771950,19820,19800,19820,19800,68
|
|
20250115,112100,1326425070,19800,19800,19800,19800,154
|
|
20250115,112000,1323375870,19800,19830,19840,19800,2350
|
|
20250115,111900,1276798710,19830,19850,19850,19830,371
|
|
20250115,111800,1269438160,19850,19840,19850,19840,14
|
|
20250115,111700,1269160380,19840,19840,19840,19840,314
|
|
20250115,111600,1262930620,19840,19840,19840,19830,76
|
|
20250115,111500,1261423030,19850,19850,19850,19850,0
|
|
20250115,111400,1261423030,19850,19850,19850,19850,2
|
|
20250115,111300,1261383330,19840,19840,19840,19830,134
|
|
20250115,111200,1258725850,19830,19860,19860,19830,378
|
|
20250115,111100,1251222390,19860,19870,19870,19860,400
|
|
20250115,111000,1243276390,19860,19860,19860,19860,26
|
|
20250115,110900,1242760030,19870,19890,19890,19870,222
|
|
20250115,110800,1238347540,19890,19890,19890,19890,12
|
|
20250115,110700,1238108860,19890,19890,19890,19890,51
|
|
20250115,110600,1237094470,19890,19890,19890,19890,73
|
|
20250115,110500,1235642500,19890,19900,19900,19890,24
|
|
20250115,110400,1235165040,19900,19900,19910,19900,154
|
|
20250115,110300,1232100420,19900,19910,19910,19900,47
|
|
20250115,110200,1231164790,19910,19910,19910,19910,134
|
|
20250115,110100,1228496850,19920,19910,19920,19910,30
|
|
20250115,110000,1227899530,19920,19910,19920,19900,417
|
|
20250115,105900,1219597510,19920,19910,19920,19910,122
|
|
20250115,105800,1217168480,19910,19910,19910,19910,10
|
|
20250115,105700,1216969380,19870,19890,19890,19870,150
|
|
20250115,105600,1213986380,19880,19920,19920,19880,1113
|
|
20250115,105500,1191840770,19930,19930,19930,19930,33
|
|
20250115,105400,1191183080,19940,19920,19970,19920,430
|
|
20250115,105300,1182603110,19930,19900,19930,19900,73
|
|
20250115,105200,1181149190,19920,19920,19920,19920,50
|
|
20250115,105100,1180153190,19900,19910,19910,19900,145
|
|
20250115,105000,1177267480,19900,19870,19900,19870,213
|
|
20250115,104900,1173031010,19870,19870,19870,19870,181
|
|
20250115,104800,1169434540,19870,19870,19870,19870,9
|
|
20250115,104700,1169255710,19900,19870,19900,19870,191
|
|
20250115,104600,1165457180,19880,19900,19900,19880,147
|
|
20250115,104500,1162532260,19910,19910,19910,19910,8
|
|
20250115,104400,1162372980,19910,19880,19910,19880,85
|
|
20250115,104300,1160681760,19900,19890,19900,19890,45
|
|
20250115,104200,1159786510,19890,19860,19890,19860,35
|
|
20250115,104100,1159090390,19860,19860,19860,19860,26
|
|
20250115,104000,1158574030,19900,19900,19900,19900,0
|
|
20250115,103900,1158574030,19900,19900,19900,19900,56
|
|
20250115,103800,1157459630,19840,19840,19840,19840,23
|
|
20250115,103700,1157003310,19850,19820,19850,19820,1751
|
|
20250115,103600,1122274380,19820,19820,19820,19820,31
|
|
20250115,103500,1121659960,19820,19830,19830,19820,293
|
|
20250115,103400,1115850850,19840,19840,19840,19830,110
|
|
20250115,103300,1113668580,19840,19840,19840,19840,21
|
|
20250115,103200,1113251940,19840,19830,19840,19830,278
|
|
20250115,103100,1107739000,19830,19830,19840,19830,146
|
|
20250115,103000,1104843800,19840,19840,19840,19840,22
|
|
20250115,102900,1104407320,19840,19850,19850,19840,178
|
|
20250115,102800,1100875370,19850,19860,19860,19850,531
|
|
20250115,102700,1090334770,19860,19850,19860,19850,49
|
|
20250115,102600,1089361840,19830,19870,19870,19830,62
|
|
20250115,102500,1088131100,19890,19900,19900,19890,48
|
|
20250115,102400,1087176220,19900,19880,19900,19880,84
|
|
20250115,102300,1085505860,19890,19880,19890,19880,46
|
|
20250115,102200,1084591170,19870,19870,19870,19870,38
|
|
20250115,102100,1083836110,19850,19820,19850,19820,271
|
|
20250115,102000,1078457340,19820,19820,19830,19810,114
|
|
20250115,101900,1076198110,19810,19820,19820,19810,178
|
|
20250115,101800,1072670210,19820,19820,19820,19820,57
|
|
20250115,101700,1071540470,19840,19830,19840,19830,460
|
|
20250115,101600,1062418480,19840,19830,19840,19830,28
|
|
20250115,101500,1061863110,19850,19810,19850,19810,170
|
|
20250115,101400,1058491540,19820,19790,19820,19790,208
|
|
20250115,101300,1054370590,19800,19850,19870,19800,2365
|
|
20250115,101200,1007477930,19850,19870,19870,19850,213
|
|
20250115,101100,1003247800,19870,19870,19890,19870,88
|
|
20250115,101000,1001499140,19890,19870,19890,19860,444
|
|
20250115,100900,992676860,19870,19880,19880,19870,448
|
|
20250115,100800,983771530,19890,19900,19910,19890,207
|
|
20250115,100700,979653530,19920,19920,19920,19920,16
|
|
20250115,100600,979334810,19920,19900,19920,19900,49
|
|
20250115,100500,978359170,19900,19910,19910,19880,460
|
|
20250115,100400,969208650,19910,19920,19920,19910,764
|
|
20250115,100300,953997090,19920,19920,19930,19920,32
|
|
20250115,100200,953359550,19920,19930,19930,19920,154
|
|
20250115,100100,950290770,19930,19940,19960,19910,506
|
|
20250115,100000,940206670,19940,19960,19970,19940,436
|
|
20250115,095900,931508720,19960,19950,19960,19950,80
|
|
20250115,095800,929912570,19950,19950,19950,19950,19
|
|
20250115,095700,929533520,19980,19970,19990,19960,173
|
|
20250115,095600,926079150,19980,20000,20000,19980,991
|
|
20250115,095500,906271620,19990,19960,20050,19960,559
|
|
20250115,095400,895089100,19960,19910,19960,19910,890
|
|
20250115,095300,877338200,19910,19910,19910,19910,16
|
|
20250115,095200,877019640,19950,19930,19960,19930,410
|
|
20250115,095100,868841240,19920,19910,19920,19880,465
|
|
20250115,095000,859588330,19920,19860,19920,19860,52
|
|
20250115,094900,858554660,19860,19900,19900,19840,37
|
|
20250115,094800,857820120,19830,19830,19830,19830,11
|
|
20250115,094700,857601990,19810,19920,19920,19810,1064
|
|
20250115,094600,836498410,19930,19890,19940,19890,320
|
|
20250115,094500,830124500,19890,19890,19900,19880,150
|
|
20250115,094400,827141910,19920,19930,19930,19900,29
|
|
20250115,094300,826564580,19930,19920,19930,19920,323
|
|
20250115,094200,820129350,19920,19930,19940,19920,81
|
|
20250115,094100,818514980,19920,19910,19930,19910,749
|
|
20250115,094000,803595200,19910,19830,19920,19830,852
|
|
20250115,093900,786659190,19820,19800,19820,19800,55
|
|
20250115,093800,785569510,19800,19810,19810,19790,140
|
|
20250115,093700,782797250,19810,19840,19840,19810,151
|
|
20250115,093600,779805110,19840,19810,19840,19810,108
|
|
20250115,093500,777663280,19810,19800,19810,19790,83
|
|
20250115,093400,776020110,19800,19790,19800,19790,51
|
|
20250115,093300,775010640,19790,19780,19790,19780,87
|
|
20250115,093200,773289390,19770,19780,19780,19760,244
|
|
20250115,093100,768465820,19800,19830,19830,19800,667
|
|
20250115,093000,755248670,19810,19760,19810,19760,196
|
|
20250115,092900,751368540,19780,19780,19780,19780,144
|
|
20250115,092800,748520220,19780,19750,19780,19740,393
|
|
20250115,092700,740752320,19750,19760,19760,19750,149
|
|
20250115,092600,737808270,19760,19750,19760,19750,463
|
|
20250115,092500,728662210,19750,19740,19750,19740,69
|
|
20250115,092400,727299880,19740,19770,19780,19740,53
|
|
20250115,092300,726253230,19730,19710,19760,19700,492
|
|
20250115,092200,716547640,19710,19740,19750,19700,1284
|
|
20250115,092100,691225970,19740,19810,19820,19740,1522
|
|
20250115,092000,661126950,19800,19930,19940,19800,1621
|
|
20250115,091900,628928130,19920,19970,19980,19910,1381
|
|
20250115,091800,601402950,19980,20000,20000,19970,675
|
|
20250115,091700,587915590,19980,20000,20000,19970,386
|
|
20250115,091600,580202810,20000,19960,20000,19950,1093
|
|
20250115,091500,558371610,19960,19960,19960,19960,468
|
|
20250115,091400,549030330,19960,20100,20100,19960,2163
|
|
20250115,091300,505791690,20000,20100,20150,20000,1921
|
|
20250115,091200,467262440,20100,20200,20200,20100,386
|
|
20250115,091100,459493290,20200,20150,20200,20150,1634
|
|
20250115,091000,426547940,20150,20200,20300,20150,2147
|
|
20250115,090900,383163190,20200,20300,20350,20150,5748
|
|
20250115,090800,266606090,20300,20100,20350,20100,3707
|
|
20250115,090700,191462240,20100,20150,20200,20100,1522
|
|
20250115,090600,160806590,20150,20000,20150,20000,1298
|
|
20250115,090500,134704490,20100,20050,20150,19980,1255
|
|
20250115,090400,109491740,20000,19940,20000,19910,721
|
|
20250115,090300,95095300,19940,19910,19940,19830,1214
|
|
20250115,090200,70923150,19910,19860,19950,19860,1369
|
|
20250115,090100,43650570,19830,19740,19860,19740,614
|
|
20250115,090000,31520120,19750,19770,19820,19750,1594
|