588 lines
31 KiB
CSV
588 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,184400,4613980800,19890,19890,19890,19890,0
|
|
20250109,184300,4613980800,19890,19890,19890,19890,0
|
|
20250109,184200,4613980800,19890,19890,19890,19890,0
|
|
20250109,184100,4613980800,19890,19890,19890,19890,0
|
|
20250109,184000,4613980800,19890,19890,19890,19890,0
|
|
20250109,183900,4613980800,19890,19890,19890,19890,0
|
|
20250109,183800,4613980800,19890,19890,19890,19890,0
|
|
20250109,183700,4613980800,19890,19890,19890,19890,0
|
|
20250109,183600,4613980800,19890,19890,19890,19890,0
|
|
20250109,183500,4613980800,19890,19890,19890,19890,0
|
|
20250109,183400,4613980800,19890,19890,19890,19890,0
|
|
20250109,183300,4613980800,19890,19890,19890,19890,0
|
|
20250109,183200,4613980800,19890,19890,19890,19890,0
|
|
20250109,183100,4613980800,19890,19890,19890,19890,0
|
|
20250109,183000,4613980800,19890,19890,19890,19890,0
|
|
20250109,182900,4613980800,19890,19890,19890,19890,0
|
|
20250109,182800,4613980800,19890,19890,19890,19890,0
|
|
20250109,182700,4613980800,19890,19890,19890,19890,0
|
|
20250109,182600,4613980800,19890,19890,19890,19890,0
|
|
20250109,182500,4613980800,19890,19890,19890,19890,0
|
|
20250109,182400,4613980800,19890,19890,19890,19890,0
|
|
20250109,182300,4613980800,19890,19890,19890,19890,0
|
|
20250109,182200,4613980800,19890,19890,19890,19890,0
|
|
20250109,182100,4613980800,19890,19890,19890,19890,0
|
|
20250109,182000,4613980800,19890,19890,19890,19890,0
|
|
20250109,181900,4613980800,19890,19890,19890,19890,0
|
|
20250109,181800,4613980800,19890,19890,19890,19890,0
|
|
20250109,181700,4613980800,19890,19890,19890,19890,0
|
|
20250109,181600,4613980800,19890,19890,19890,19890,0
|
|
20250109,181500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,181400,4613980800,19890,19890,19890,19890,0
|
|
20250109,181300,4613980800,19890,19890,19890,19890,0
|
|
20250109,181200,4613980800,19890,19890,19890,19890,0
|
|
20250109,181100,4613980800,19890,19890,19890,19890,0
|
|
20250109,181000,4613980800,19890,19890,19890,19890,0
|
|
20250109,180900,4613980800,19890,19890,19890,19890,0
|
|
20250109,180800,4613980800,19890,19890,19890,19890,0
|
|
20250109,180700,4613980800,19890,19890,19890,19890,0
|
|
20250109,180600,4613980800,19890,19890,19890,19890,0
|
|
20250109,180500,4613980800,19890,19890,19890,19890,0
|
|
20250109,180400,4613980800,19890,19890,19890,19890,0
|
|
20250109,180300,4613980800,19890,19890,19890,19890,0
|
|
20250109,180200,4613980800,19890,19890,19890,19890,0
|
|
20250109,180100,4613980800,19890,19890,19890,19890,0
|
|
20250109,180000,4613980800,19890,19890,19890,19890,0
|
|
20250109,175900,4613980800,19890,19890,19890,19890,0
|
|
20250109,175800,4613980800,19890,19890,19890,19890,0
|
|
20250109,175700,4613980800,19890,19890,19890,19890,0
|
|
20250109,175600,4613980800,19890,19890,19890,19890,0
|
|
20250109,175500,4613980800,19890,19890,19890,19890,0
|
|
20250109,175400,4613980800,19890,19890,19890,19890,0
|
|
20250109,175300,4613980800,19890,19890,19890,19890,0
|
|
20250109,175200,4613980800,19890,19890,19890,19890,0
|
|
20250109,175100,4613980800,19890,19890,19890,19890,0
|
|
20250109,175000,4613980800,19890,19890,19890,19890,0
|
|
20250109,174900,4613980800,19890,19890,19890,19890,0
|
|
20250109,174800,4613980800,19890,19890,19890,19890,0
|
|
20250109,174700,4613980800,19890,19890,19890,19890,0
|
|
20250109,174600,4613980800,19890,19890,19890,19890,0
|
|
20250109,174500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,174400,4613980800,19890,19890,19890,19890,0
|
|
20250109,174300,4613980800,19890,19890,19890,19890,0
|
|
20250109,174200,4613980800,19890,19890,19890,19890,0
|
|
20250109,174100,4613980800,19890,19890,19890,19890,0
|
|
20250109,174000,4613980800,19890,19890,19890,19890,0
|
|
20250109,173900,4613980800,19890,19890,19890,19890,0
|
|
20250109,173800,4613980800,19890,19890,19890,19890,0
|
|
20250109,173700,4613980800,19890,19890,19890,19890,0
|
|
20250109,173600,4613980800,19890,19890,19890,19890,0
|
|
20250109,173500,4613980800,19890,19890,19890,19890,0
|
|
20250109,173400,4613980800,19890,19890,19890,19890,0
|
|
20250109,173300,4613980800,19890,19890,19890,19890,0
|
|
20250109,173200,4613980800,19890,19890,19890,19890,0
|
|
20250109,173100,4613980800,19890,19890,19890,19890,0
|
|
20250109,173000,4613980800,19890,19890,19890,19890,0
|
|
20250109,172900,4613980800,19890,19890,19890,19890,0
|
|
20250109,172800,4613980800,19890,19890,19890,19890,0
|
|
20250109,172700,4613980800,19890,19890,19890,19890,0
|
|
20250109,172600,4613980800,19890,19890,19890,19890,0
|
|
20250109,172500,4613980800,19890,19890,19890,19890,0
|
|
20250109,172400,4613980800,19890,19890,19890,19890,0
|
|
20250109,172300,4613980800,19890,19890,19890,19890,0
|
|
20250109,172200,4613980800,19890,19890,19890,19890,0
|
|
20250109,172100,4613980800,19890,19890,19890,19890,0
|
|
20250109,172000,4613980800,19890,19890,19890,19890,0
|
|
20250109,171900,4613980800,19890,19890,19890,19890,0
|
|
20250109,171800,4613980800,19890,19890,19890,19890,0
|
|
20250109,171700,4613980800,19890,19890,19890,19890,0
|
|
20250109,171600,4613980800,19890,19890,19890,19890,0
|
|
20250109,171500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,171400,4613980800,19890,19890,19890,19890,0
|
|
20250109,171300,4613980800,19890,19890,19890,19890,0
|
|
20250109,171200,4613980800,19890,19890,19890,19890,0
|
|
20250109,171100,4613980800,19890,19890,19890,19890,0
|
|
20250109,171000,4613980800,19890,19890,19890,19890,0
|
|
20250109,170900,4613980800,19890,19890,19890,19890,0
|
|
20250109,170800,4613980800,19890,19890,19890,19890,0
|
|
20250109,170700,4613980800,19890,19890,19890,19890,0
|
|
20250109,170600,4613980800,19890,19890,19890,19890,0
|
|
20250109,170500,4613980800,19890,19890,19890,19890,0
|
|
20250109,170400,4613980800,19890,19890,19890,19890,0
|
|
20250109,170300,4613980800,19890,19890,19890,19890,0
|
|
20250109,170200,4613980800,19890,19890,19890,19890,0
|
|
20250109,170100,4613980800,19890,19890,19890,19890,0
|
|
20250109,170000,4613980800,19890,19890,19890,19890,0
|
|
20250109,165900,4613980800,19890,19890,19890,19890,0
|
|
20250109,165800,4613980800,19890,19890,19890,19890,0
|
|
20250109,165700,4613980800,19890,19890,19890,19890,0
|
|
20250109,165600,4613980800,19890,19890,19890,19890,0
|
|
20250109,165500,4613980800,19890,19890,19890,19890,0
|
|
20250109,165400,4613980800,19890,19890,19890,19890,0
|
|
20250109,165300,4613980800,19890,19890,19890,19890,0
|
|
20250109,165200,4613980800,19890,19890,19890,19890,0
|
|
20250109,165100,4613980800,19890,19890,19890,19890,0
|
|
20250109,165000,4613980800,19890,19890,19890,19890,0
|
|
20250109,164900,4613980800,19890,19890,19890,19890,0
|
|
20250109,164800,4613980800,19890,19890,19890,19890,0
|
|
20250109,164700,4613980800,19890,19890,19890,19890,0
|
|
20250109,164600,4613980800,19890,19890,19890,19890,0
|
|
20250109,164500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,164400,4613980800,19890,19890,19890,19890,0
|
|
20250109,164300,4613980800,19890,19890,19890,19890,0
|
|
20250109,164200,4613980800,19890,19890,19890,19890,0
|
|
20250109,164100,4613980800,19890,19890,19890,19890,0
|
|
20250109,164000,4613980800,19890,19890,19890,19890,0
|
|
20250109,163900,4613980800,19890,19890,19890,19890,0
|
|
20250109,163800,4613980800,19890,19890,19890,19890,0
|
|
20250109,163700,4613980800,19890,19890,19890,19890,0
|
|
20250109,163600,4613980800,19890,19890,19890,19890,0
|
|
20250109,163500,4613980800,19890,19890,19890,19890,0
|
|
20250109,163400,4613980800,19890,19890,19890,19890,0
|
|
20250109,163300,4613980800,19890,19890,19890,19890,0
|
|
20250109,163200,4613980800,19890,19890,19890,19890,0
|
|
20250109,163100,4613980800,19890,19890,19890,19890,0
|
|
20250109,163000,4613980800,19890,19890,19890,19890,0
|
|
20250109,162900,4613980800,19890,19890,19890,19890,0
|
|
20250109,162800,4613980800,19890,19890,19890,19890,0
|
|
20250109,162700,4613980800,19890,19890,19890,19890,0
|
|
20250109,162600,4613980800,19890,19890,19890,19890,0
|
|
20250109,162500,4613980800,19890,19890,19890,19890,0
|
|
20250109,162400,4613980800,19890,19890,19890,19890,0
|
|
20250109,162300,4613980800,19890,19890,19890,19890,0
|
|
20250109,162200,4613980800,19890,19890,19890,19890,0
|
|
20250109,162100,4613980800,19890,19890,19890,19890,0
|
|
20250109,162000,4613980800,19890,19890,19890,19890,0
|
|
20250109,161900,4613980800,19890,19890,19890,19890,0
|
|
20250109,161800,4613980800,19890,19890,19890,19890,0
|
|
20250109,161700,4613980800,19890,19890,19890,19890,0
|
|
20250109,161600,4613980800,19890,19890,19890,19890,0
|
|
20250109,161500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,161400,4613980800,19890,19890,19890,19890,0
|
|
20250109,161300,4613980800,19890,19890,19890,19890,0
|
|
20250109,161200,4613980800,19890,19890,19890,19890,0
|
|
20250109,161100,4613980800,19890,19890,19890,19890,0
|
|
20250109,161000,4613980800,19890,19890,19890,19890,0
|
|
20250109,160900,4613980800,19890,19890,19890,19890,0
|
|
20250109,160800,4613980800,19890,19890,19890,19890,0
|
|
20250109,160700,4613980800,19890,19890,19890,19890,0
|
|
20250109,160600,4613980800,19890,19890,19890,19890,0
|
|
20250109,160500,4613980800,19890,19890,19890,19890,0
|
|
20250109,160400,4613980800,19890,19890,19890,19890,0
|
|
20250109,160300,4613980800,19890,19890,19890,19890,0
|
|
20250109,160200,4613980800,19890,19890,19890,19890,0
|
|
20250109,160100,4613980800,19890,19890,19890,19890,0
|
|
20250109,160000,4613980800,19890,19890,19890,19890,0
|
|
20250109,155900,4613980800,19890,19890,19890,19890,0
|
|
20250109,155800,4613980800,19890,19890,19890,19890,0
|
|
20250109,155700,4613980800,19890,19890,19890,19890,0
|
|
20250109,155600,4613980800,19890,19890,19890,19890,0
|
|
20250109,155500,4613980800,19890,19890,19890,19890,0
|
|
20250109,155400,4613980800,19890,19890,19890,19890,0
|
|
20250109,155300,4613980800,19890,19890,19890,19890,0
|
|
20250109,155200,4613980800,19890,19890,19890,19890,0
|
|
20250109,155100,4613980800,19890,19890,19890,19890,0
|
|
20250109,155000,4613980800,19890,19890,19890,19890,0
|
|
20250109,154900,4613980800,19890,19890,19890,19890,0
|
|
20250109,154800,4613980800,19890,19890,19890,19890,0
|
|
20250109,154700,4613980800,19890,19890,19890,19890,0
|
|
20250109,154600,4613980800,19890,19890,19890,19890,0
|
|
20250109,154500,4613980800,19890,19890,19890,19890,24905
|
|
20250109,154400,4613980800,19890,19890,19890,19890,0
|
|
20250109,154300,4613980800,19890,19890,19890,19890,0
|
|
20250109,154200,4613980800,19890,19890,19890,19890,0
|
|
20250109,154100,4613980800,19890,19890,19890,19890,0
|
|
20250109,154000,4613980800,19890,19890,19890,19890,0
|
|
20250109,153900,4613980800,19890,19890,19890,19890,0
|
|
20250109,153800,4613980800,19890,19890,19890,19890,0
|
|
20250109,153700,4613980800,19890,19890,19890,19890,0
|
|
20250109,153600,4613980800,19890,19890,19890,19890,0
|
|
20250109,153500,4613980800,19890,19890,19890,19890,0
|
|
20250109,153400,4613980800,19890,19890,19890,19890,0
|
|
20250109,153300,4613980800,19890,19890,19890,19890,0
|
|
20250109,153200,4613980800,19890,19890,19890,19890,0
|
|
20250109,153100,4613980800,19890,19890,19890,19890,0
|
|
20250109,153000,4613980800,19890,19890,19890,19890,24905
|
|
20250109,152900,4118620350,20050,20050,20050,20050,0
|
|
20250109,152800,4118620350,20050,20050,20050,20050,0
|
|
20250109,152700,4118620350,20050,20050,20050,20050,0
|
|
20250109,152600,4118620350,20050,20050,20050,20050,0
|
|
20250109,152500,4118620350,20050,20050,20050,20050,0
|
|
20250109,152400,4118620350,20050,20050,20050,20050,0
|
|
20250109,152300,4118620350,20050,20050,20050,20050,0
|
|
20250109,152200,4118620350,20050,20050,20050,20050,0
|
|
20250109,152100,4118620350,20050,20050,20050,20050,0
|
|
20250109,152000,4118620350,20050,20050,20050,20050,0
|
|
20250109,151900,4118620350,20050,20100,20100,20050,156
|
|
20250109,151800,4115490050,20050,20050,20100,20050,202
|
|
20250109,151700,4111434800,20100,20050,20100,20050,97
|
|
20250109,151600,4109485900,20050,20000,20100,20000,561
|
|
20250109,151500,4098252700,20000,20050,20050,20000,648
|
|
20250109,151400,4085271500,20000,20000,20000,20000,307
|
|
20250109,151300,4079131500,20000,20000,20050,20000,183
|
|
20250109,151200,4075467750,20050,20000,20050,20000,2066
|
|
20250109,151100,4034068000,20000,20000,20050,20000,261
|
|
20250109,151000,4028844650,20050,20000,20050,20000,345
|
|
20250109,150900,4021943550,20000,20000,20050,20000,375
|
|
20250109,150800,4014428950,20050,20050,20100,20000,1057
|
|
20250109,150700,3993233850,20050,20050,20100,20050,249
|
|
20250109,150600,3988240200,20050,20050,20100,20050,257
|
|
20250109,150500,3983086200,20100,20100,20100,20050,78
|
|
20250109,150400,3981521350,20100,20100,20150,20050,577
|
|
20250109,150300,3969923150,20100,20050,20100,20050,238
|
|
20250109,150200,3965145200,20050,20100,20100,20050,204
|
|
20250109,150100,3961047800,20150,20150,20150,20100,1635
|
|
20250109,150000,3928113200,20150,20200,20200,20150,19
|
|
20250109,145900,3927730200,20200,20100,20200,20100,161
|
|
20250109,145800,3924492900,20200,20100,20250,20050,784
|
|
20250109,145700,3908685100,20150,20250,20250,20150,900
|
|
20250109,145600,3890516850,20250,20250,20250,20200,545
|
|
20250109,145500,3879483800,20200,20250,20250,20150,700
|
|
20250109,145400,3865342400,20250,20150,20300,20100,1804
|
|
20250109,145300,3828872950,20150,20050,20150,20050,2898
|
|
20250109,145200,3770517450,20050,19990,20050,19980,2848
|
|
20250109,145100,3713533830,19990,19980,19990,19980,360
|
|
20250109,145000,3706340980,19980,19940,19980,19930,2306
|
|
20250109,144900,3660346680,19940,19930,19940,19930,67
|
|
20250109,144800,3659010910,19930,19910,19930,19910,103
|
|
20250109,144700,3656958310,19920,19930,19930,19920,701
|
|
20250109,144600,3642988600,19940,19940,19940,19930,8
|
|
20250109,144500,3642829110,19940,19940,19940,19930,29
|
|
20250109,144400,3642250910,19940,19930,19940,19930,126
|
|
20250109,144300,3639739710,19930,19920,19930,19900,1089
|
|
20250109,144200,3618044370,19930,19910,19930,19910,127
|
|
20250109,144100,3615515050,19920,19920,19920,19910,107
|
|
20250109,144000,3613383780,19910,19920,19930,19910,35
|
|
20250109,143900,3612686580,19930,19920,19930,19920,258
|
|
20250109,143800,3607544780,19930,19930,19930,19930,132
|
|
20250109,143700,3604914020,19940,19890,19940,19890,1046
|
|
20250109,143600,3584064790,19890,19900,19910,19870,62
|
|
20250109,143500,3582830610,19870,19870,19900,19870,19
|
|
20250109,143400,3582452910,19870,19900,19900,19870,149
|
|
20250109,143300,3579488710,19860,19910,19920,19860,80
|
|
20250109,143200,3577895890,19910,19880,19910,19870,1981
|
|
20250109,143100,3538469370,19880,19840,19880,19830,240
|
|
20250109,143000,3533704730,19870,19880,19880,19840,212
|
|
20250109,142900,3529494050,19880,19850,19880,19840,284
|
|
20250109,142800,3523852950,19880,19820,19880,19820,620
|
|
20250109,142700,3511562150,19880,19820,19890,19820,234
|
|
20250109,142600,3506923350,19820,19870,19870,19820,191
|
|
20250109,142500,3503129380,19870,19880,19880,19820,190
|
|
20250109,142400,3499358700,19880,19900,19900,19830,85
|
|
20250109,142300,3497668120,19900,19900,19900,19820,80
|
|
20250109,142200,3496076920,19820,19900,19910,19820,761
|
|
20250109,142100,3480937550,19900,19910,19910,19900,582
|
|
20250109,142000,3469355630,19910,19900,19910,19850,367
|
|
20250109,141900,3462052860,19900,19900,19900,19840,163
|
|
20250109,141800,3458815110,19900,19890,19900,19840,181
|
|
20250109,141700,3455214260,19890,19900,19900,19890,130
|
|
20250109,141600,3452627960,19900,19860,19900,19840,1216
|
|
20250109,141500,3428437870,19860,19810,19860,19810,57
|
|
20250109,141400,3427307200,19850,19830,19850,19790,796
|
|
20250109,141300,3411514020,19820,19820,19830,19800,260
|
|
20250109,141200,3406360680,19820,19830,19830,19790,97
|
|
20250109,141100,3404439320,19770,19770,19830,19770,86
|
|
20250109,141000,3402737600,19840,19830,19840,19760,358
|
|
20250109,140900,3395651810,19770,19780,19830,19770,95
|
|
20250109,140800,3393772920,19840,19840,19840,19840,2
|
|
20250109,140700,3393733240,19840,19820,19840,19770,336
|
|
20250109,140600,3387078870,19810,19770,19810,19770,87
|
|
20250109,140500,3385357400,19810,19800,19810,19770,97
|
|
20250109,140400,3383438140,19770,19810,19810,19770,60
|
|
20250109,140300,3382250670,19820,19820,19820,19770,249
|
|
20250109,140200,3377322380,19770,19770,19830,19770,1001
|
|
20250109,140100,3357481030,19760,19760,19780,19760,124
|
|
20250109,140000,3355029750,19800,19780,19840,19770,121
|
|
20250109,135900,3352634550,19840,19840,19840,19840,2
|
|
20250109,135800,3352594870,19760,19770,19850,19760,102
|
|
20250109,135700,3350575830,19840,19840,19850,19840,80
|
|
20250109,135600,3348988220,19850,19840,19850,19770,199
|
|
20250109,135500,3345042240,19850,19800,19850,19790,227
|
|
20250109,135400,3340537860,19850,19850,19850,19850,15
|
|
20250109,135300,3340240110,19850,19850,19850,19850,4
|
|
20250109,135200,3340160710,19850,19850,19850,19760,172
|
|
20250109,135100,3336759010,19760,19760,19860,19760,207
|
|
20250109,135000,3332666380,19860,19790,19860,19760,141
|
|
20250109,134900,3329876630,19870,19870,19870,19870,0
|
|
20250109,134800,3329876630,19870,19800,19880,19800,203
|
|
20250109,134700,3325852370,19800,19770,19860,19770,491
|
|
20250109,134600,3316137890,19770,19770,19780,19770,143
|
|
20250109,134500,3313309880,19770,19770,19780,19770,190
|
|
20250109,134400,3309553380,19770,19770,19770,19760,284
|
|
20250109,134300,3303941120,19780,19770,19780,19760,167
|
|
20250109,134200,3300640550,19780,19770,19780,19770,371
|
|
20250109,134100,3293305480,19770,19780,19780,19760,403
|
|
20250109,134000,3285337230,19780,19790,19790,19780,30
|
|
20250109,133900,3284743750,19780,19780,19790,19780,25
|
|
20250109,133800,3284249220,19780,19790,19790,19780,7
|
|
20250109,133700,3284110730,19790,19840,19840,19790,90
|
|
20250109,133600,3282328770,19840,19780,19860,19780,106
|
|
20250109,133500,3280227640,19870,19790,19870,19790,149
|
|
20250109,133400,3277274410,19790,19790,19810,19780,442
|
|
20250109,133300,3268526550,19800,19850,19850,19800,71
|
|
20250109,133200,3267120290,19860,19870,19870,19820,63
|
|
20250109,133100,3265870100,19870,19820,19900,19780,159
|
|
20250109,133000,3262720270,19840,19790,19840,19780,258
|
|
20250109,132900,3257613660,19790,19780,19790,19780,331
|
|
20250109,132800,3251064360,19780,19830,19830,19780,542
|
|
20250109,132700,3240328600,19840,19880,19880,19830,1225
|
|
20250109,132600,3215995700,19890,19890,19890,19880,42
|
|
20250109,132500,3215160420,19890,19890,19890,19880,97
|
|
20250109,132400,3213231490,19880,19890,19890,19880,520
|
|
20250109,132300,3202893410,19890,19890,19900,19890,49
|
|
20250109,132200,3201918780,19890,19900,19900,19890,127
|
|
20250109,132100,3199392590,19900,19890,19900,19880,269
|
|
20250109,132000,3194041040,19900,19920,19930,19890,1017
|
|
20250109,131900,3173801110,19920,19910,19920,19900,82
|
|
20250109,131800,3172168780,19960,19980,19980,19960,14
|
|
20250109,131700,3171889280,19970,19960,19980,19900,169
|
|
20250109,131600,3168519530,19980,19920,19980,19900,136
|
|
20250109,131500,3165809620,19980,19970,19980,19920,434
|
|
20250109,131400,3157158900,19970,19950,19970,19930,103
|
|
20250109,131300,3155104640,19970,19970,19990,19930,604
|
|
20250109,131200,3143044470,19980,19950,19980,19950,139
|
|
20250109,131100,3140269690,19950,19930,19960,19930,284
|
|
20250109,131000,3134604390,19940,19920,19940,19920,173
|
|
20250109,130900,3131157310,19920,19910,19930,19900,260
|
|
20250109,130800,3125980150,19910,19910,19910,19900,62
|
|
20250109,130700,3124745880,19910,19910,19910,19900,70
|
|
20250109,130600,3123352580,19910,19910,19910,19900,33
|
|
20250109,130500,3122695750,19910,19910,19910,19910,108
|
|
20250109,130400,3120545470,19920,19920,19930,19910,318
|
|
20250109,130300,3114211440,19920,19930,19930,19920,57
|
|
20250109,130200,3113075830,19930,19930,19930,19930,4
|
|
20250109,130100,3112996110,19930,19930,19950,19930,133
|
|
20250109,130000,3110344270,19920,19910,19930,19890,122
|
|
20250109,125900,3107914630,19910,19910,19910,19890,230
|
|
20250109,125800,3103337510,19910,19890,19910,19890,243
|
|
20250109,125700,3098502900,19890,19920,19920,19890,128
|
|
20250109,125600,3095956310,19920,19900,19920,19890,201
|
|
20250109,125500,3091958040,19900,19940,19950,19890,439
|
|
20250109,125400,3083213440,19960,19930,19960,19930,223
|
|
20250109,125300,3078766260,19940,19950,19950,19930,230
|
|
20250109,125200,3074179790,19950,19900,19950,19900,373
|
|
20250109,125100,3066741610,19900,19900,19930,19900,70
|
|
20250109,125000,3065348550,19900,19940,19940,19900,17
|
|
20250109,124900,3065009780,19900,19950,19950,19900,199
|
|
20250109,124800,3061042910,19950,19950,19960,19950,369
|
|
20250109,124700,3053678430,19950,19880,19960,19870,290
|
|
20250109,124600,3047914810,19870,19870,20000,19860,1338
|
|
20250109,124500,3021235670,19860,19890,19890,19860,280
|
|
20250109,124400,3015670780,19890,19890,19890,19880,44
|
|
20250109,124300,3014795820,19880,19890,19890,19880,83
|
|
20250109,124200,3013145750,19890,19860,19890,19860,290
|
|
20250109,124100,3007381830,19860,19860,19870,19800,494
|
|
20250109,124000,2997573790,19860,19860,19860,19810,130
|
|
20250109,123900,2994995810,19860,19860,19860,19860,62
|
|
20250109,123800,2993764490,19860,19810,19860,19810,1186
|
|
20250109,123700,2970237700,19810,19780,19820,19780,179
|
|
20250109,123600,2966691070,19770,19830,19830,19770,352
|
|
20250109,123500,2959722910,19830,19790,19830,19780,772
|
|
20250109,123400,2944450160,19830,19800,19830,19790,236
|
|
20250109,123300,2939773270,19800,19800,19800,19800,0
|
|
20250109,123200,2939773270,19800,19800,19800,19800,116
|
|
20250109,123100,2937476470,19800,19790,19830,19790,175
|
|
20250109,123000,2934009890,19830,19800,19830,19800,551
|
|
20250109,122900,2923099990,19800,19820,19830,19790,78
|
|
20250109,122800,2921554390,19830,19830,19830,19790,144
|
|
20250109,122700,2918700570,19830,19850,19850,19830,23
|
|
20250109,122600,2918244460,19800,19830,19840,19780,271
|
|
20250109,122500,2912872000,19840,19830,19840,19830,214
|
|
20250109,122400,2908627540,19840,19840,19840,19840,7
|
|
20250109,122300,2908488660,19840,19840,19840,19830,158
|
|
20250109,122200,2905355000,19830,19840,19840,19790,207
|
|
20250109,122100,2901251090,19840,19840,19840,19840,238
|
|
20250109,122000,2896529170,19840,19800,19850,19790,105
|
|
20250109,121900,2894446790,19840,19870,19870,19840,14
|
|
20250109,121800,2894168910,19870,19870,19870,19870,2
|
|
20250109,121700,2894129170,19780,19880,19880,19780,34
|
|
20250109,121600,2893456180,19850,19880,19880,19850,446
|
|
20250109,121500,2884602120,19880,19850,19890,19850,300
|
|
20250109,121400,2878641780,19860,19860,19860,19850,285
|
|
20250109,121300,2872982880,19860,19850,19860,19850,155
|
|
20250109,121200,2869906090,19850,19840,19850,19780,326
|
|
20250109,121100,2863436380,19850,19810,19860,19800,799
|
|
20250109,121000,2847601430,19810,19760,19810,19760,733
|
|
20250109,120900,2833093620,19770,19780,19780,19770,83
|
|
20250109,120800,2831452220,19790,19780,19790,19770,173
|
|
20250109,120700,2828030590,19790,19790,19790,19780,34
|
|
20250109,120600,2827357750,19790,19750,19790,19750,79
|
|
20250109,120500,2825795850,19750,19790,19790,19740,153
|
|
20250109,120400,2822770310,19740,19790,19790,19740,379
|
|
20250109,120300,2815285400,19800,19750,19800,19750,297
|
|
20250109,120200,2809416460,19750,19750,19760,19740,196
|
|
20250109,120100,2805545910,19750,19750,19750,19740,158
|
|
20250109,120000,2802426410,19740,19740,19750,19740,665
|
|
20250109,115900,2789297800,19750,19750,19750,19740,215
|
|
20250109,115800,2785053150,19750,19750,19750,19740,356
|
|
20250109,115700,2778022800,19750,19740,19750,19740,726
|
|
20250109,115600,2763687010,19750,19750,19750,19740,125
|
|
20250109,115500,2761218310,19750,19750,19750,19750,55
|
|
20250109,115400,2760132060,19740,19760,19770,19740,1351
|
|
20250109,115300,2733452580,19750,19750,19770,19750,386
|
|
20250109,115200,2725828240,19750,19770,19770,19750,199
|
|
20250109,115100,2721897590,19770,19760,19770,19760,103
|
|
20250109,115000,2719862280,19750,19770,19770,19750,318
|
|
20250109,114900,2713581490,19770,19760,19770,19750,59
|
|
20250109,114800,2712415960,19770,19750,19770,19750,116
|
|
20250109,114700,2710123380,19750,19780,19780,19750,1271
|
|
20250109,114600,2685010220,19780,19780,19780,19770,166
|
|
20250109,114500,2681728160,19780,19780,19780,19780,54
|
|
20250109,114400,2680660040,19780,19770,19780,19770,183
|
|
20250109,114300,2677041610,19770,19780,19780,19770,786
|
|
20250109,114200,2661502310,19780,19780,19780,19770,408
|
|
20250109,114100,2653433730,19780,19800,19800,19780,119
|
|
20250109,114000,2651078350,19800,19810,19810,19800,153
|
|
20250109,113900,2648048330,19810,19810,19810,19800,203
|
|
20250109,113800,2644027400,19810,19790,19810,19790,49
|
|
20250109,113700,2643057610,19800,19790,19810,19790,150
|
|
20250109,113600,2640087610,19800,19790,19800,19780,196
|
|
20250109,113500,2636207510,19790,19800,19800,19790,67
|
|
20250109,113400,2634881250,19800,19790,19800,19790,105
|
|
20250109,113300,2632803280,19800,19790,19810,19790,245
|
|
20250109,113200,2627951130,19780,19790,19810,19780,157
|
|
20250109,113100,2624843730,19790,19790,19810,19790,305
|
|
20250109,113000,2618805330,19770,19790,19790,19770,93
|
|
20250109,112900,2616966180,19780,19770,19780,19770,63
|
|
20250109,112800,2615720230,19780,19810,19810,19770,42
|
|
20250109,112700,2614889690,19780,19780,19780,19780,20
|
|
20250109,112600,2614494090,19810,19800,19810,19760,358
|
|
20250109,112500,2607412830,19800,19760,19800,19760,32
|
|
20250109,112400,2606780430,19810,19810,19810,19760,31
|
|
20250109,112300,2606166820,19810,19760,19810,19760,214
|
|
20250109,112200,2601933140,19750,19750,19780,19750,94
|
|
20250109,112100,2600075130,19750,19750,19790,19750,115
|
|
20250109,112000,2597801670,19750,19750,19760,19740,753
|
|
20250109,111900,2582931480,19760,19770,19770,19750,371
|
|
20250109,111800,2575599170,19760,19780,19780,19760,78
|
|
20250109,111700,2574057550,19780,19780,19780,19780,88
|
|
20250109,111600,2572316910,19780,19780,19800,19780,347
|
|
20250109,111500,2565451460,19780,19800,19800,19780,343
|
|
20250109,111400,2558661800,19810,19800,19810,19800,30
|
|
20250109,111300,2558067750,19800,19800,19810,19800,54
|
|
20250109,111200,2556998250,19800,19810,19820,19790,211
|
|
20250109,111100,2552818980,19810,19850,19860,19810,166
|
|
20250109,111000,2549528930,19820,19810,19850,19810,150
|
|
20250109,110900,2546554710,19860,19800,19860,19800,5
|
|
20250109,110800,2546455470,19860,19860,19860,19800,203
|
|
20250109,110700,2542428790,19840,19790,19860,19780,296
|
|
20250109,110600,2536561060,19790,19850,19850,19790,41
|
|
20250109,110500,2535749330,19780,19800,19850,19770,949
|
|
20250109,110400,2516918140,19850,19800,19850,19800,159
|
|
20250109,110300,2513764790,19750,19820,19840,19750,292
|
|
20250109,110200,2507984680,19860,19840,19860,19810,222
|
|
20250109,110100,2503580550,19850,19800,19850,19800,450
|
|
20250109,110000,2494663470,19800,19770,19800,19740,258
|
|
20250109,105900,2489557710,19770,19710,19770,19710,112
|
|
20250109,105800,2487345030,19770,19770,19770,19700,77
|
|
20250109,105700,2485825670,19770,19760,19770,19700,764
|
|
20250109,105600,2470764330,19750,19740,19760,19740,102
|
|
20250109,105500,2468750400,19730,19700,19730,19700,399
|
|
20250109,105400,2460882570,19710,19710,19710,19710,111
|
|
20250109,105300,2458694760,19700,19710,19710,19700,171
|
|
20250109,105200,2455325640,19720,19700,19730,19700,48
|
|
20250109,105100,2454379490,19730,19730,19730,19730,3
|
|
20250109,105000,2454320300,19720,19710,19730,19700,400
|
|
20250109,104900,2446438530,19710,19720,19730,19700,273
|
|
20250109,104800,2441055460,19700,19740,19740,19700,205
|
|
20250109,104700,2437016540,19740,19750,19750,19740,14
|
|
20250109,104600,2436740060,19710,19720,19720,19710,43
|
|
20250109,104500,2435892520,19760,19720,19760,19700,259
|
|
20250109,104400,2430786730,19760,19760,19760,19760,25
|
|
20250109,104300,2430292730,19720,19760,19760,19720,175
|
|
20250109,104200,2426838590,19760,19730,19760,19730,14
|
|
20250109,104100,2426562250,19760,19720,19760,19720,124
|
|
20250109,104000,2424114790,19720,19750,19750,19720,237
|
|
20250109,103900,2419437990,19750,19760,19760,19750,128
|
|
20250109,103800,2416909830,19750,19740,19750,19740,258
|
|
20250109,103700,2411816000,19750,19740,19750,19740,359
|
|
20250109,103600,2404728940,19740,19750,19760,19720,1287
|
|
20250109,103500,2379314460,19740,19710,19750,19700,806
|
|
20250109,103400,2363413320,19710,19680,19710,19680,645
|
|
20250109,103300,2350717650,19680,19660,19680,19660,18
|
|
20250109,103200,2350363680,19660,19650,19700,19650,293
|
|
20250109,103100,2344600090,19650,19650,19660,19640,120
|
|
20250109,103000,2342242310,19670,19630,19670,19630,78
|
|
20250109,102900,2340711010,19630,19640,19670,19630,212
|
|
20250109,102800,2336549220,19640,19660,19670,19640,372
|
|
20250109,102700,2329239420,19590,19670,19680,19590,343
|
|
20250109,102600,2322509470,19670,19610,19680,19610,399
|
|
20250109,102500,2314681660,19610,19680,19680,19550,1011
|
|
20250109,102400,2294859670,19680,19700,19710,19640,1234
|
|
20250109,102300,2270606090,19700,19690,19710,19680,286
|
|
20250109,102200,2264975890,19720,19720,19720,19690,93
|
|
20250109,102100,2263143130,19700,19710,19720,19690,316
|
|
20250109,102000,2256916620,19730,19720,19730,19690,530
|
|
20250109,101900,2246472050,19720,19770,19770,19720,1555
|
|
20250109,101800,2215771150,19770,19770,19800,19740,207
|
|
20250109,101700,2211679080,19770,19770,19780,19730,813
|
|
20250109,101600,2195623850,19760,19810,19810,19760,1127
|
|
20250109,101500,2173313840,19810,19820,19840,19810,223
|
|
20250109,101400,2168895300,19820,19830,19840,19810,538
|
|
20250109,101300,2158230410,19830,19810,19830,19810,629
|
|
20250109,101200,2145768740,19810,19840,19840,19810,384
|
|
20250109,101100,2138160770,19870,19850,19870,19840,175
|
|
20250109,101000,2134685950,19870,19810,19900,19810,323
|
|
20250109,100900,2128286660,19810,19880,19900,19810,1314
|
|
20250109,100800,2102228490,19880,19870,19880,19840,427
|
|
20250109,100700,2093750950,19860,19870,19870,19840,896
|
|
20250109,100600,2075955440,19870,19870,19870,19830,967
|
|
20250109,100500,2056754710,19900,19970,19980,19870,170
|
|
20250109,100400,2053370220,19970,19900,19990,19880,211
|
|
20250109,100300,2049171030,19900,19950,19990,19900,924
|
|
20250109,100200,2030760370,19960,20050,20050,19950,3266
|
|
20250109,100100,1965453790,20050,20050,20050,20000,307
|
|
20250109,100000,1959307290,20000,20000,20100,20000,4202
|
|
20250109,095900,1874873340,20050,20050,20050,20000,195
|
|
20250109,095800,1870967240,20050,20050,20100,20000,120
|
|
20250109,095700,1868564590,20050,20100,20100,20050,377
|
|
20250109,095600,1861003490,20100,20100,20100,20050,57
|
|
20250109,095500,1859857840,20050,20100,20100,20050,270
|
|
20250109,095400,1854442090,20100,20100,20100,20050,1466
|
|
20250109,095300,1825047740,20050,20100,20100,20050,174
|
|
20250109,095200,1821557740,20050,20050,20100,20050,224
|
|
20250109,095100,1817063240,20100,20100,20100,20050,658
|
|
20250109,095000,1803865940,20050,20100,20100,20050,266
|
|
20250109,094900,1798531240,20100,20000,20100,20000,288
|
|
20250109,094800,1792755690,20100,20100,20100,20000,427
|
|
20250109,094700,1784192790,20100,20050,20100,20000,356
|
|
20250109,094600,1777057840,20100,20100,20100,20050,1347
|
|
20250109,094500,1750049090,20100,20050,20100,20000,1045
|
|
20250109,094400,1729093490,20050,20050,20050,20000,251
|
|
20250109,094300,1724070790,20050,20000,20050,20000,233
|
|
20250109,094200,1719404690,20050,20000,20050,20000,140
|
|
20250109,094100,1716602390,20050,20050,20100,19990,524
|
|
20250109,094000,1706119580,20050,20000,20050,20000,930
|
|
20250109,093900,1687494330,20050,20050,20050,20000,107
|
|
20250109,093800,1685349330,20100,20100,20100,20000,743
|
|
20250109,093700,1670468730,20000,20000,20100,20000,1799
|
|
20250109,093600,1634402480,20050,20050,20050,20000,650
|
|
20250109,093500,1621396530,20050,20050,20100,20000,728
|
|
20250109,093400,1606824330,20050,20100,20100,20000,505
|
|
20250109,093300,1596694530,20100,20100,20100,20050,400
|
|
20250109,093200,1588667280,20100,20100,20100,20050,908
|
|
20250109,093100,1570420630,20000,20150,20150,20000,1276
|
|
20250109,093000,1544833780,20150,20150,20150,20000,1778
|
|
20250109,092900,1509209130,20000,20150,20150,20000,4511
|
|
20250109,092800,1418711830,20200,20250,20250,20150,1402
|
|
20250109,092700,1390391180,20250,20250,20300,20200,1158
|
|
20250109,092600,1366927530,20200,20350,20350,20200,2617
|
|
20250109,092500,1313851180,20350,20400,20450,20300,3174
|
|
20250109,092400,1249197130,20450,20350,20450,20300,3491
|
|
20250109,092300,1178143730,20350,20350,20350,20300,1300
|
|
20250109,092200,1151717880,20350,20300,20350,20200,5132
|
|
20250109,092100,1047696230,20300,20250,20300,20200,3814
|
|
20250109,092000,970408530,20250,20100,20250,20100,2431
|
|
20250109,091900,921354530,20100,20150,20200,20050,1848
|
|
20250109,091800,884157030,20200,20250,20250,20100,2243
|
|
20250109,091700,838931880,20200,20200,20300,20150,2258
|
|
20250109,091600,793304480,20200,20100,20350,20050,6383
|
|
20250109,091500,664596080,20100,19870,20100,19870,3059
|
|
20250109,091400,603518300,19880,19850,19900,19830,1316
|
|
20250109,091300,577358550,19850,19850,19860,19800,1199
|
|
20250109,091200,553563840,19850,19710,19850,19710,3056
|
|
20250109,091100,493112770,19690,19680,19710,19620,784
|
|
20250109,091000,477672440,19680,19600,19680,19600,247
|
|
20250109,090900,472822310,19550,19530,19550,19510,758
|
|
20250109,090800,458018790,19500,19450,19550,19440,2343
|
|
20250109,090700,412362440,19440,19480,19480,19410,1536
|
|
20250109,090600,382486970,19480,19450,19500,19390,1915
|
|
20250109,090500,345249840,19400,19400,19440,19370,3148
|
|
20250109,090400,284216180,19400,19380,19440,19380,1318
|
|
20250109,090300,258660880,19380,19390,19460,19360,3209
|
|
20250109,090200,196488010,19390,19490,19520,19390,4869
|
|
20250109,090100,101914690,19490,19570,19570,19420,3051
|
|
20250109,090000,42471430,19570,19690,19690,19570,2140
|