584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250108,184100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,184000,1567673250,20100,20100,20100,20100,0
|
|
20250108,183900,1567673250,20100,20100,20100,20100,0
|
|
20250108,183800,1567673250,20100,20100,20100,20100,0
|
|
20250108,183700,1567673250,20100,20100,20100,20100,0
|
|
20250108,183600,1567673250,20100,20100,20100,20100,0
|
|
20250108,183500,1567673250,20100,20100,20100,20100,0
|
|
20250108,183400,1567673250,20100,20100,20100,20100,0
|
|
20250108,183300,1567673250,20100,20100,20100,20100,0
|
|
20250108,183200,1567673250,20100,20100,20100,20100,0
|
|
20250108,183100,1567673250,20100,20100,20100,20100,0
|
|
20250108,183000,1567673250,20100,20100,20100,20100,0
|
|
20250108,182900,1567673250,20100,20100,20100,20100,0
|
|
20250108,182800,1567673250,20100,20100,20100,20100,0
|
|
20250108,182700,1567673250,20100,20100,20100,20100,0
|
|
20250108,182600,1567673250,20100,20100,20100,20100,0
|
|
20250108,182500,1567673250,20100,20100,20100,20100,0
|
|
20250108,182400,1567673250,20100,20100,20100,20100,0
|
|
20250108,182300,1567673250,20100,20100,20100,20100,0
|
|
20250108,182200,1567673250,20100,20100,20100,20100,0
|
|
20250108,182100,1567673250,20100,20100,20100,20100,0
|
|
20250108,182000,1567673250,20100,20100,20100,20100,0
|
|
20250108,181900,1567673250,20100,20100,20100,20100,0
|
|
20250108,181800,1567673250,20100,20100,20100,20100,0
|
|
20250108,181700,1567673250,20100,20100,20100,20100,0
|
|
20250108,181600,1567673250,20100,20100,20100,20100,0
|
|
20250108,181500,1567673250,20100,20100,20100,20100,0
|
|
20250108,181400,1567673250,20100,20100,20100,20100,0
|
|
20250108,181300,1567673250,20100,20100,20100,20100,0
|
|
20250108,181200,1567673250,20100,20100,20100,20100,0
|
|
20250108,181100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,181000,1567673250,20100,20100,20100,20100,0
|
|
20250108,180900,1567673250,20100,20100,20100,20100,0
|
|
20250108,180800,1567673250,20100,20100,20100,20100,0
|
|
20250108,180700,1567673250,20100,20100,20100,20100,0
|
|
20250108,180600,1567673250,20100,20100,20100,20100,0
|
|
20250108,180500,1567673250,20100,20100,20100,20100,0
|
|
20250108,180400,1567673250,20100,20100,20100,20100,0
|
|
20250108,180300,1567673250,20100,20100,20100,20100,0
|
|
20250108,180200,1567673250,20100,20100,20100,20100,0
|
|
20250108,180100,1567673250,20100,20100,20100,20100,0
|
|
20250108,180000,1567673250,20100,20100,20100,20100,0
|
|
20250108,175900,1567673250,20100,20100,20100,20100,0
|
|
20250108,175800,1567673250,20100,20100,20100,20100,0
|
|
20250108,175700,1567673250,20100,20100,20100,20100,0
|
|
20250108,175600,1567673250,20100,20100,20100,20100,0
|
|
20250108,175500,1567673250,20100,20100,20100,20100,0
|
|
20250108,175400,1567673250,20100,20100,20100,20100,0
|
|
20250108,175300,1567673250,20100,20100,20100,20100,0
|
|
20250108,175200,1567673250,20100,20100,20100,20100,0
|
|
20250108,175100,1567673250,20100,20100,20100,20100,0
|
|
20250108,175000,1567673250,20100,20100,20100,20100,0
|
|
20250108,174900,1567673250,20100,20100,20100,20100,0
|
|
20250108,174800,1567673250,20100,20100,20100,20100,0
|
|
20250108,174700,1567673250,20100,20100,20100,20100,0
|
|
20250108,174600,1567673250,20100,20100,20100,20100,0
|
|
20250108,174500,1567673250,20100,20100,20100,20100,0
|
|
20250108,174400,1567673250,20100,20100,20100,20100,0
|
|
20250108,174300,1567673250,20100,20100,20100,20100,0
|
|
20250108,174200,1567673250,20100,20100,20100,20100,0
|
|
20250108,174100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,174000,1567673250,20100,20100,20100,20100,0
|
|
20250108,173900,1567673250,20100,20100,20100,20100,0
|
|
20250108,173800,1567673250,20100,20100,20100,20100,0
|
|
20250108,173700,1567673250,20100,20100,20100,20100,0
|
|
20250108,173600,1567673250,20100,20100,20100,20100,0
|
|
20250108,173500,1567673250,20100,20100,20100,20100,0
|
|
20250108,173400,1567673250,20100,20100,20100,20100,0
|
|
20250108,173300,1567673250,20100,20100,20100,20100,0
|
|
20250108,173200,1567673250,20100,20100,20100,20100,0
|
|
20250108,173100,1567673250,20100,20100,20100,20100,0
|
|
20250108,173000,1567673250,20100,20100,20100,20100,0
|
|
20250108,172900,1567673250,20100,20100,20100,20100,0
|
|
20250108,172800,1567673250,20100,20100,20100,20100,0
|
|
20250108,172700,1567673250,20100,20100,20100,20100,0
|
|
20250108,172600,1567673250,20100,20100,20100,20100,0
|
|
20250108,172500,1567673250,20100,20100,20100,20100,0
|
|
20250108,172400,1567673250,20100,20100,20100,20100,0
|
|
20250108,172300,1567673250,20100,20100,20100,20100,0
|
|
20250108,172200,1567673250,20100,20100,20100,20100,0
|
|
20250108,172100,1567673250,20100,20100,20100,20100,0
|
|
20250108,172000,1567673250,20100,20100,20100,20100,0
|
|
20250108,171900,1567673250,20100,20100,20100,20100,0
|
|
20250108,171800,1567673250,20100,20100,20100,20100,0
|
|
20250108,171700,1567673250,20100,20100,20100,20100,0
|
|
20250108,171600,1567673250,20100,20100,20100,20100,0
|
|
20250108,171500,1567673250,20100,20100,20100,20100,0
|
|
20250108,171400,1567673250,20100,20100,20100,20100,0
|
|
20250108,171300,1567673250,20100,20100,20100,20100,0
|
|
20250108,171200,1567673250,20100,20100,20100,20100,0
|
|
20250108,171100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,171000,1567673250,20100,20100,20100,20100,0
|
|
20250108,170900,1567673250,20100,20100,20100,20100,0
|
|
20250108,170800,1567673250,20100,20100,20100,20100,0
|
|
20250108,170700,1567673250,20100,20100,20100,20100,0
|
|
20250108,170600,1567673250,20100,20100,20100,20100,0
|
|
20250108,170500,1567673250,20100,20100,20100,20100,0
|
|
20250108,170400,1567673250,20100,20100,20100,20100,0
|
|
20250108,170300,1567673250,20100,20100,20100,20100,0
|
|
20250108,170200,1567673250,20100,20100,20100,20100,0
|
|
20250108,170100,1567673250,20100,20100,20100,20100,0
|
|
20250108,170000,1567673250,20100,20100,20100,20100,0
|
|
20250108,165900,1567673250,20100,20100,20100,20100,0
|
|
20250108,165800,1567673250,20100,20100,20100,20100,0
|
|
20250108,165700,1567673250,20100,20100,20100,20100,0
|
|
20250108,165600,1567673250,20100,20100,20100,20100,0
|
|
20250108,165500,1567673250,20100,20100,20100,20100,0
|
|
20250108,165400,1567673250,20100,20100,20100,20100,0
|
|
20250108,165300,1567673250,20100,20100,20100,20100,0
|
|
20250108,165200,1567673250,20100,20100,20100,20100,0
|
|
20250108,165100,1567673250,20100,20100,20100,20100,0
|
|
20250108,165000,1567673250,20100,20100,20100,20100,0
|
|
20250108,164900,1567673250,20100,20100,20100,20100,0
|
|
20250108,164800,1567673250,20100,20100,20100,20100,0
|
|
20250108,164700,1567673250,20100,20100,20100,20100,0
|
|
20250108,164600,1567673250,20100,20100,20100,20100,0
|
|
20250108,164500,1567673250,20100,20100,20100,20100,0
|
|
20250108,164400,1567673250,20100,20100,20100,20100,0
|
|
20250108,164300,1567673250,20100,20100,20100,20100,0
|
|
20250108,164200,1567673250,20100,20100,20100,20100,0
|
|
20250108,164100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,164000,1567673250,20100,20100,20100,20100,0
|
|
20250108,163900,1567673250,20100,20100,20100,20100,0
|
|
20250108,163800,1567673250,20100,20100,20100,20100,0
|
|
20250108,163700,1567673250,20100,20100,20100,20100,0
|
|
20250108,163600,1567673250,20100,20100,20100,20100,0
|
|
20250108,163500,1567673250,20100,20100,20100,20100,0
|
|
20250108,163400,1567673250,20100,20100,20100,20100,0
|
|
20250108,163300,1567673250,20100,20100,20100,20100,0
|
|
20250108,163200,1567673250,20100,20100,20100,20100,0
|
|
20250108,163100,1567673250,20100,20100,20100,20100,0
|
|
20250108,163000,1567673250,20100,20100,20100,20100,0
|
|
20250108,162900,1567673250,20100,20100,20100,20100,0
|
|
20250108,162800,1567673250,20100,20100,20100,20100,0
|
|
20250108,162700,1567673250,20100,20100,20100,20100,0
|
|
20250108,162600,1567673250,20100,20100,20100,20100,0
|
|
20250108,162500,1567673250,20100,20100,20100,20100,0
|
|
20250108,162400,1567673250,20100,20100,20100,20100,0
|
|
20250108,162300,1567673250,20100,20100,20100,20100,0
|
|
20250108,162200,1567673250,20100,20100,20100,20100,0
|
|
20250108,162100,1567673250,20100,20100,20100,20100,0
|
|
20250108,162000,1567673250,20100,20100,20100,20100,0
|
|
20250108,161900,1567673250,20100,20100,20100,20100,0
|
|
20250108,161800,1567673250,20100,20100,20100,20100,0
|
|
20250108,161700,1567673250,20100,20100,20100,20100,0
|
|
20250108,161600,1567673250,20100,20100,20100,20100,0
|
|
20250108,161500,1567673250,20100,20100,20100,20100,0
|
|
20250108,161400,1567673250,20100,20100,20100,20100,0
|
|
20250108,161300,1567673250,20100,20100,20100,20100,0
|
|
20250108,161200,1567673250,20100,20100,20100,20100,0
|
|
20250108,161100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,161000,1567673250,20100,20100,20100,20100,0
|
|
20250108,160900,1567673250,20100,20100,20100,20100,0
|
|
20250108,160800,1567673250,20100,20100,20100,20100,0
|
|
20250108,160700,1567673250,20100,20100,20100,20100,0
|
|
20250108,160600,1567673250,20100,20100,20100,20100,0
|
|
20250108,160500,1567673250,20100,20100,20100,20100,0
|
|
20250108,160400,1567673250,20100,20100,20100,20100,0
|
|
20250108,160300,1567673250,20100,20100,20100,20100,0
|
|
20250108,160200,1567673250,20100,20100,20100,20100,0
|
|
20250108,160100,1567673250,20100,20100,20100,20100,0
|
|
20250108,160000,1567673250,20100,20100,20100,20100,0
|
|
20250108,155900,1567673250,20100,20100,20100,20100,0
|
|
20250108,155800,1567673250,20100,20100,20100,20100,0
|
|
20250108,155700,1567673250,20100,20100,20100,20100,0
|
|
20250108,155600,1567673250,20100,20100,20100,20100,0
|
|
20250108,155500,1567673250,20100,20100,20100,20100,0
|
|
20250108,155400,1567673250,20100,20100,20100,20100,0
|
|
20250108,155300,1567673250,20100,20100,20100,20100,0
|
|
20250108,155200,1567673250,20100,20100,20100,20100,0
|
|
20250108,155100,1567673250,20100,20100,20100,20100,0
|
|
20250108,155000,1567673250,20100,20100,20100,20100,0
|
|
20250108,154900,1567673250,20100,20100,20100,20100,0
|
|
20250108,154800,1567673250,20100,20100,20100,20100,0
|
|
20250108,154700,1567673250,20100,20100,20100,20100,0
|
|
20250108,154600,1567673250,20100,20100,20100,20100,0
|
|
20250108,154500,1567673250,20100,20100,20100,20100,0
|
|
20250108,154400,1567673250,20100,20100,20100,20100,0
|
|
20250108,154300,1567673250,20100,20100,20100,20100,0
|
|
20250108,154200,1567673250,20100,20100,20100,20100,0
|
|
20250108,154100,1567673250,20100,20100,20100,20100,1060
|
|
20250108,154000,1567673250,20100,20100,20100,20100,0
|
|
20250108,153900,1567673250,20100,20100,20100,20100,0
|
|
20250108,153800,1567673250,20100,20100,20100,20100,0
|
|
20250108,153700,1567673250,20100,20100,20100,20100,0
|
|
20250108,153600,1567673250,20100,20100,20100,20100,0
|
|
20250108,153500,1567673250,20100,20100,20100,20100,0
|
|
20250108,153400,1567673250,20100,20100,20100,20100,0
|
|
20250108,153300,1567673250,20100,20100,20100,20100,0
|
|
20250108,153200,1567673250,20100,20100,20100,20100,0
|
|
20250108,153100,1567673250,20100,20100,20100,20100,0
|
|
20250108,153000,1567673250,20100,20100,20100,20100,1060
|
|
20250108,152900,1546367250,20150,20150,20150,20150,0
|
|
20250108,152800,1546367250,20150,20150,20150,20150,0
|
|
20250108,152700,1546367250,20150,20150,20150,20150,0
|
|
20250108,152600,1546367250,20150,20150,20150,20150,0
|
|
20250108,152500,1546367250,20150,20150,20150,20150,0
|
|
20250108,152400,1546367250,20150,20150,20150,20150,0
|
|
20250108,152300,1546367250,20150,20150,20150,20150,0
|
|
20250108,152200,1546367250,20150,20150,20150,20150,0
|
|
20250108,152100,1546367250,20150,20150,20150,20150,0
|
|
20250108,152000,1546367250,20150,20150,20150,20150,0
|
|
20250108,151900,1546367250,20150,20150,20250,20150,125
|
|
20250108,151800,1543842000,20200,20200,20200,20150,70
|
|
20250108,151700,1542428800,20150,20150,20250,20150,260
|
|
20250108,151600,1537172600,20150,20150,20200,20150,133
|
|
20250108,151500,1534487150,20150,20150,20200,20150,132
|
|
20250108,151400,1531825050,20150,20200,20200,20150,198
|
|
20250108,151300,1527827500,20150,20100,20200,20100,184
|
|
20250108,151200,1524119250,20100,20200,20200,20100,88
|
|
20250108,151100,1522342250,20100,20150,20200,20100,294
|
|
20250108,151000,1516414800,20150,20200,20200,20150,91
|
|
20250108,150900,1514579300,20200,20150,20250,20150,206
|
|
20250108,150800,1510420000,20250,20150,20250,20150,107
|
|
20250108,150700,1508261700,20150,20300,20350,20150,1357
|
|
20250108,150600,1480778950,20300,20250,20350,20250,124
|
|
20250108,150500,1478261650,20250,20300,20300,20250,228
|
|
20250108,150400,1473637100,20300,20250,20300,20250,221
|
|
20250108,150300,1469154750,20250,20250,20300,20250,950
|
|
20250108,150200,1449884250,20200,20200,20250,20200,107
|
|
20250108,150100,1447720100,20200,20300,20300,20200,1051
|
|
20250108,150000,1426434850,20250,20250,20300,20200,637
|
|
20250108,145900,1413531950,20200,20200,20250,20150,783
|
|
20250108,145800,1397699900,20150,20200,20200,20150,190
|
|
20250108,145700,1393864500,20150,20150,20200,20150,254
|
|
20250108,145600,1388740550,20150,20150,20200,20150,163
|
|
20250108,145500,1385453050,20150,20100,20200,20050,1333
|
|
20250108,145400,1358597300,20150,20150,20150,20050,102
|
|
20250108,145300,1356550100,20050,20100,20150,20050,585
|
|
20250108,145200,1344788650,20150,20150,20150,20100,180
|
|
20250108,145100,1341162850,20100,20100,20150,20100,256
|
|
20250108,145000,1336012450,20150,20100,20150,20100,118
|
|
20250108,144900,1333637900,20100,20100,20150,20100,180
|
|
20250108,144800,1330015500,20100,20050,20150,20050,258
|
|
20250108,144700,1324826300,20100,20050,20100,20050,80
|
|
20250108,144600,1323218600,20050,20100,20100,20050,584
|
|
20250108,144500,1311485200,20100,20050,20100,20050,206
|
|
20250108,144400,1307348350,20050,20050,20100,20050,51
|
|
20250108,144300,1306323950,20050,20100,20150,20050,109
|
|
20250108,144200,1304129950,20100,20100,20150,20100,99
|
|
20250108,144100,1302137300,20050,20050,20150,20050,337
|
|
20250108,144000,1295363000,20100,20000,20100,20000,207
|
|
20250108,143900,1291204200,20000,20050,20100,20000,309
|
|
20250108,143800,1285004250,20050,20050,20100,19990,214
|
|
20250108,143700,1280716070,20050,20000,20100,20000,486
|
|
20250108,143600,1270969470,20000,19970,20050,19970,45
|
|
20250108,143500,1270068180,19970,20000,20050,19970,193
|
|
20250108,143400,1266207570,20000,19990,20050,19990,99
|
|
20250108,143300,1264224820,19990,19970,19990,19960,292
|
|
20250108,143200,1258391200,20000,19970,20000,19970,420
|
|
20250108,143100,1249998570,19970,19970,19990,19970,111
|
|
20250108,143000,1247781010,19970,19960,19980,19960,15
|
|
20250108,142900,1247481560,19960,19970,20000,19950,376
|
|
20250108,142800,1239976390,19970,19950,19970,19950,181
|
|
20250108,142700,1236364360,19950,19970,19970,19950,78
|
|
20250108,142600,1234807900,19960,19950,19960,19950,101
|
|
20250108,142500,1232792350,19950,19960,19960,19950,129
|
|
20250108,142400,1230218630,19950,19960,19970,19950,61
|
|
20250108,142300,1229001490,19970,19960,19970,19950,183
|
|
20250108,142200,1225349980,19960,19960,19960,19960,57
|
|
20250108,142100,1224212260,19970,19970,20000,19960,151
|
|
20250108,142000,1221197950,19960,19960,20000,19950,87
|
|
20250108,141900,1219461280,19950,19950,19970,19950,972
|
|
20250108,141800,1200067980,19950,19960,19970,19950,225
|
|
20250108,141700,1195578360,19960,19950,19970,19950,549
|
|
20250108,141600,1184623620,19940,19940,19940,19940,59
|
|
20250108,141500,1183447160,19950,19970,20000,19950,262
|
|
20250108,141400,1178213240,19950,19950,19990,19950,77
|
|
20250108,141300,1176677010,19950,19960,20000,19940,514
|
|
20250108,141200,1166421160,19950,19940,19960,19930,1112
|
|
20250108,141100,1144238360,19960,19970,19970,19940,101
|
|
20250108,141000,1142221940,19980,19990,20000,19940,138
|
|
20250108,140900,1139465470,19990,19930,19990,19930,201
|
|
20250108,140800,1135456810,19950,19890,19950,19870,662
|
|
20250108,140700,1122261850,19890,19990,20000,19890,4707
|
|
20250108,140600,1028229270,19990,19990,20000,19990,48
|
|
20250108,140500,1027269630,19990,19990,20000,19990,132
|
|
20250108,140400,1024630820,20000,20000,20000,19990,14
|
|
20250108,140300,1024350890,20000,20000,20050,19990,188
|
|
20250108,140200,1020590130,20000,20000,20000,20000,41
|
|
20250108,140100,1019770130,20000,20000,20050,20000,152
|
|
20250108,140000,1016729030,20050,20000,20050,20000,54
|
|
20250108,135900,1015648730,20050,20050,20100,20050,172
|
|
20250108,135800,1012199380,20050,20100,20100,20050,24
|
|
20250108,135700,1011717930,20050,20050,20050,20050,32
|
|
20250108,135600,1011076330,20100,20050,20100,20050,19
|
|
20250108,135500,1010695080,20050,20000,20100,20000,31
|
|
20250108,135400,1010073480,20050,20050,20050,20000,5
|
|
20250108,135300,1009973280,20000,20000,20050,20000,290
|
|
20250108,135200,1004171230,20000,20000,20000,20000,13
|
|
20250108,135100,1003911230,20000,20050,20050,20000,34
|
|
20250108,135000,1003230880,20050,20050,20050,20050,13
|
|
20250108,134900,1002970230,20050,20000,20050,20000,17
|
|
20250108,134800,1002629430,20000,20000,20000,20000,24
|
|
20250108,134700,1002149430,20000,20050,20050,20000,22
|
|
20250108,134600,1001708730,20050,20050,20050,20050,2
|
|
20250108,134500,1001668630,20050,20050,20100,20050,31
|
|
20250108,134400,1001046280,20050,20050,20050,20050,14
|
|
20250108,134300,1000765580,20050,20050,20050,20050,16
|
|
20250108,134200,1000444780,20100,20050,20100,20050,112
|
|
20250108,134100,998194180,20050,20050,20100,20050,32
|
|
20250108,134000,997551680,20050,20050,20050,20050,14
|
|
20250108,133900,997270980,20050,20050,20050,20050,28
|
|
20250108,133800,996709580,20050,20050,20050,20050,29
|
|
20250108,133700,996128130,20050,20050,20050,20050,3
|
|
20250108,133600,996067980,20050,20050,20050,20050,23
|
|
20250108,133500,995606830,19990,19990,19990,19990,17
|
|
20250108,133400,995267000,19990,19990,19990,19990,13
|
|
20250108,133300,995007130,19990,19990,20000,19990,20
|
|
20250108,133200,994607310,20050,19990,20050,19990,138
|
|
20250108,133100,991847190,19980,19990,20050,19980,308
|
|
20250108,133000,985689760,19990,20000,20100,19990,258
|
|
20250108,132900,980527740,20000,20000,20100,20000,52
|
|
20250108,132800,979482740,20100,20100,20100,20100,0
|
|
20250108,132700,979482740,20100,20000,20100,20000,3
|
|
20250108,132600,979422640,20100,20050,20100,20000,179
|
|
20250108,132500,975837740,20000,20000,20000,20000,4
|
|
20250108,132400,975757740,20000,20000,20000,20000,1
|
|
20250108,132300,975737740,20000,20050,20100,20000,48
|
|
20250108,132200,974775890,20000,20000,20000,20000,1
|
|
20250108,132100,974755890,20050,19990,20050,19980,3597
|
|
20250108,132000,902857620,19990,20050,20050,19990,3
|
|
20250108,131900,902797590,19990,19990,20050,19990,6
|
|
20250108,131800,902677460,20050,19990,20050,19990,9
|
|
20250108,131700,902497490,20050,19990,20050,19990,43
|
|
20250108,131600,901637680,20050,20000,20050,20000,459
|
|
20250108,131500,892454930,20000,19990,20000,19990,93
|
|
20250108,131400,890594960,20000,20000,20000,20000,50
|
|
20250108,131300,889594960,20000,19990,20000,19990,16
|
|
20250108,131200,889275110,19990,19990,19990,19990,2
|
|
20250108,131100,889235130,19990,19990,19990,19990,22
|
|
20250108,131000,888795350,19990,19990,19990,19990,3
|
|
20250108,130900,888735380,19990,19990,20000,19990,4
|
|
20250108,130800,888655410,19970,19980,19980,19970,62
|
|
20250108,130700,887417160,19970,19970,19970,19970,2
|
|
20250108,130600,887377220,19970,19970,19970,19970,3
|
|
20250108,130500,887317310,20050,20050,20050,19970,107
|
|
20250108,130400,885175960,19950,19950,19950,19950,1
|
|
20250108,130300,885156010,19950,19950,19950,19950,1
|
|
20250108,130200,885136060,19950,19950,19950,19950,1
|
|
20250108,130100,885116110,19940,19940,19940,19940,1
|
|
20250108,130000,885096170,19930,19990,20050,19930,6
|
|
20250108,125900,884976170,19930,19930,19930,19930,1
|
|
20250108,125800,884956240,19930,19930,19930,19930,0
|
|
20250108,125700,884956240,19930,19900,20050,19900,814
|
|
20250108,125600,868745400,19830,19830,19830,19830,0
|
|
20250108,125500,868745400,19830,19900,19900,19830,56
|
|
20250108,125400,867634570,19810,19810,19820,19810,31
|
|
20250108,125300,867020450,19810,19840,19900,19810,63
|
|
20250108,125200,865771880,19900,19900,19900,19810,791
|
|
20250108,125100,850084530,19900,19900,19900,19900,15
|
|
20250108,125000,849786030,19810,19810,19810,19810,0
|
|
20250108,124900,849786030,19810,19820,19820,19810,164
|
|
20250108,124800,846536870,19810,19820,19820,19810,148
|
|
20250108,124700,843604840,19810,19840,19840,19810,520
|
|
20250108,124600,833298310,19830,19860,19860,19830,388
|
|
20250108,124500,825597470,19860,19860,19890,19860,326
|
|
20250108,124400,819121860,19860,19860,19860,19860,48
|
|
20250108,124300,818168580,19860,19880,19880,19860,143
|
|
20250108,124200,815327700,19920,19910,19920,19880,968
|
|
20250108,124100,796060870,19920,19930,19930,19920,445
|
|
20250108,124000,787195090,19930,19940,19940,19930,210
|
|
20250108,123900,783007780,19940,19950,19950,19940,90
|
|
20250108,123800,781212550,19950,19950,19950,19950,152
|
|
20250108,123700,778180150,19950,19950,19950,19950,55
|
|
20250108,123600,777082900,19940,19940,19940,19940,36
|
|
20250108,123500,776365060,19930,19960,19960,19930,2898
|
|
20250108,123400,718548330,19960,19960,19960,19960,241
|
|
20250108,123300,713737970,19970,19970,19970,19970,230
|
|
20250108,123200,709144870,19960,19970,19970,19960,12
|
|
20250108,123100,708905300,19970,19970,19970,19970,10
|
|
20250108,123000,708705600,19960,19960,19960,19960,8
|
|
20250108,122900,708545920,19960,19960,19960,19960,1
|
|
20250108,122800,708525960,19960,19960,19960,19960,45
|
|
20250108,122700,707627760,19960,19960,19960,19960,46
|
|
20250108,122600,706709600,19960,19960,19960,19960,104
|
|
20250108,122500,704633760,19970,19970,19970,19970,559
|
|
20250108,122400,693470530,19940,19940,19940,19940,101
|
|
20250108,122300,691456590,19940,19950,19950,19940,1223
|
|
20250108,122200,667067940,19960,19960,19960,19960,100
|
|
20250108,122100,665071940,19950,19950,19950,19950,362
|
|
20250108,122000,657850040,19950,19960,19960,19950,50
|
|
20250108,121900,656852530,19960,19960,19960,19960,71
|
|
20250108,121800,655435370,19960,19960,19960,19960,311
|
|
20250108,121700,649227810,19970,19970,19970,19970,15
|
|
20250108,121600,648928260,19960,19960,19960,19960,1
|
|
20250108,121500,648908300,19970,20000,20000,19970,3217
|
|
20250108,121400,584609000,20000,20000,20000,20000,1
|
|
20250108,121300,584589000,20050,20050,20050,20050,17
|
|
20250108,121200,584248150,20050,20000,20050,20000,13
|
|
20250108,121100,583988100,20050,20050,20050,20050,0
|
|
20250108,121000,583988100,20050,20050,20050,20050,0
|
|
20250108,120900,583988100,20050,20050,20050,20050,0
|
|
20250108,120800,583988100,20050,20050,20050,20000,11
|
|
20250108,120700,583767950,20050,20050,20100,20000,2298
|
|
20250108,120600,537770700,20100,20100,20100,20100,0
|
|
20250108,120500,537770700,20100,20100,20100,20100,0
|
|
20250108,120400,537770700,20100,20100,20100,20100,0
|
|
20250108,120300,537770700,20100,20050,20100,20050,21
|
|
20250108,120200,537349550,20100,20100,20100,20100,0
|
|
20250108,120100,537349550,20100,20100,20100,20100,0
|
|
20250108,120000,537349550,20100,20100,20100,20050,126
|
|
20250108,115900,534818150,20100,20100,20100,20100,0
|
|
20250108,115800,534818150,20100,20100,20100,20100,2
|
|
20250108,115700,534777950,20150,20100,20150,20100,22
|
|
20250108,115600,534335650,20100,20100,20100,20100,0
|
|
20250108,115500,534335650,20100,20100,20100,20100,0
|
|
20250108,115400,534335650,20100,20100,20100,20100,0
|
|
20250108,115300,534335650,20100,20100,20100,20100,2
|
|
20250108,115200,534295450,20150,20150,20150,20150,0
|
|
20250108,115100,534295450,20150,20150,20150,20150,0
|
|
20250108,115000,534295450,20150,20050,20150,20050,33
|
|
20250108,114900,533633500,20050,20050,20050,20050,0
|
|
20250108,114800,533633500,20050,20050,20050,20050,1
|
|
20250108,114700,533613450,20200,20200,20200,20200,0
|
|
20250108,114600,533613450,20200,20200,20200,20200,0
|
|
20250108,114500,533613450,20200,20200,20200,20200,0
|
|
20250108,114400,533613450,20200,20200,20200,20200,0
|
|
20250108,114300,533613450,20200,20100,20200,20050,118
|
|
20250108,114200,531238150,20150,20150,20150,20150,0
|
|
20250108,114100,531238150,20150,20150,20150,20150,0
|
|
20250108,114000,531238150,20150,20150,20150,20150,0
|
|
20250108,113900,531238150,20150,20050,20150,20050,949
|
|
20250108,113800,512201450,20100,20100,20100,20050,44
|
|
20250108,113700,511318700,20050,20100,20100,20050,343
|
|
20250108,113600,504428800,20100,20100,20100,20100,0
|
|
20250108,113500,504428800,20100,20100,20100,20100,0
|
|
20250108,113400,504428800,20100,20100,20100,20100,13
|
|
20250108,113300,504167500,20100,20100,20100,20100,1
|
|
20250108,113200,504147400,20100,20100,20100,20100,0
|
|
20250108,113100,504147400,20100,20100,20100,20100,0
|
|
20250108,113000,504147400,20100,20100,20100,20100,0
|
|
20250108,112900,504147400,20100,20100,20100,20100,0
|
|
20250108,112800,504147400,20100,20100,20150,20100,273
|
|
20250108,112700,498657650,20100,20100,20100,20100,0
|
|
20250108,112600,498657650,20100,20100,20100,20100,10
|
|
20250108,112500,498456650,20050,20050,20050,20050,0
|
|
20250108,112400,498456650,20050,20050,20050,20050,76
|
|
20250108,112300,496932850,20050,20050,20050,20050,4
|
|
20250108,112200,496852650,20050,20050,20050,20050,0
|
|
20250108,112100,496852650,20050,20050,20050,20050,23
|
|
20250108,112000,496391500,20150,20150,20150,20050,279
|
|
20250108,111900,490783150,20100,20100,20100,20100,106
|
|
20250108,111800,488652550,20100,20100,20100,20100,15
|
|
20250108,111700,488351050,20150,20150,20150,20150,0
|
|
20250108,111600,488351050,20150,20150,20150,20150,0
|
|
20250108,111500,488351050,20150,20100,20200,20050,193
|
|
20250108,111400,484469750,20100,20100,20100,20100,1
|
|
20250108,111300,484449650,20200,20200,20200,20200,0
|
|
20250108,111200,484449650,20200,20200,20200,20200,0
|
|
20250108,111100,484449650,20200,20200,20200,20200,0
|
|
20250108,111000,484449650,20200,20200,20200,20200,0
|
|
20250108,110900,484449650,20200,20200,20200,20200,2
|
|
20250108,110800,484409250,20200,20200,20200,20200,38
|
|
20250108,110700,483641650,20250,20250,20250,20250,0
|
|
20250108,110600,483641650,20250,20250,20250,20250,11
|
|
20250108,110500,483418900,20250,20150,20250,20150,221
|
|
20250108,110400,478963650,20150,20150,20150,20150,3
|
|
20250108,110300,478903200,20100,20050,20150,20050,40
|
|
20250108,110200,478099750,20150,20150,20150,20150,0
|
|
20250108,110100,478099750,20150,20150,20150,20150,1
|
|
20250108,110000,478079600,20150,20100,20150,20100,366
|
|
20250108,105900,470721200,20100,20100,20100,20100,6
|
|
20250108,105800,470600600,20100,20100,20100,20100,1
|
|
20250108,105700,470580500,20100,20100,20100,20100,12
|
|
20250108,105600,470339300,20000,20050,20100,20000,741
|
|
20250108,105500,455512450,20100,20100,20100,20100,0
|
|
20250108,105400,455512450,20100,20100,20100,20000,784
|
|
20250108,105300,439814700,20050,20050,20050,20050,6
|
|
20250108,105200,439694400,20000,20050,20150,20000,2291
|
|
20250108,105100,393773150,20050,20150,20200,20050,1412
|
|
20250108,105000,365397400,20100,20200,20200,20100,549
|
|
20250108,104900,354335250,20200,20200,20200,20150,116
|
|
20250108,104800,351997050,20200,20200,20200,20200,50
|
|
20250108,104700,350987050,20200,20200,20200,20200,1
|
|
20250108,104600,350966850,20250,20250,20250,20150,200
|
|
20250108,104500,346919850,20250,20150,20250,20150,4
|
|
20250108,104400,346838950,20250,20200,20250,20150,196
|
|
20250108,104300,342887550,20250,20150,20250,20150,15
|
|
20250108,104200,342585100,20250,20150,20250,20150,29
|
|
20250108,104100,342000450,20150,20150,20150,20150,0
|
|
20250108,104000,342000450,20150,20150,20300,20150,530
|
|
20250108,103900,331312250,20150,20150,20150,20150,50
|
|
20250108,103800,330304750,20150,20300,20300,20150,5
|
|
20250108,103700,330203550,20150,20200,20300,20150,244
|
|
20250108,103600,325274150,20300,20300,20300,20300,0
|
|
20250108,103500,325274150,20300,20300,20300,20300,21
|
|
20250108,103400,324847850,20150,20150,20150,20150,0
|
|
20250108,103300,324847850,20150,20300,20300,20150,17
|
|
20250108,103200,324505150,20300,20300,20300,20300,10
|
|
20250108,103100,324302150,20150,20200,20200,20150,704
|
|
20250108,103000,310086550,20250,20250,20250,20250,0
|
|
20250108,102900,310086550,20250,20250,20250,20250,1
|
|
20250108,102800,310066300,20350,20250,20350,20250,9
|
|
20250108,102700,309883950,20250,20250,20250,20250,1
|
|
20250108,102600,309863700,20350,20350,20350,20350,5
|
|
20250108,102500,309761950,20350,20250,20350,20200,45
|
|
20250108,102400,308851450,20350,20300,20350,20250,277
|
|
20250108,102300,303237250,20250,20300,20300,20250,16
|
|
20250108,102200,302912550,20300,20300,20300,20300,0
|
|
20250108,102100,302912550,20300,20300,20300,20300,1
|
|
20250108,102000,302892250,20250,20250,20250,20250,1
|
|
20250108,101900,302872000,20200,20200,20200,20200,0
|
|
20250108,101800,302872000,20200,20200,20200,20200,8
|
|
20250108,101700,302710400,20200,20200,20200,20200,53
|
|
20250108,101600,301639800,20300,20300,20300,20300,354
|
|
20250108,101500,294453600,20350,20350,20350,20350,1
|
|
20250108,101400,294433250,20350,20300,20350,20250,274
|
|
20250108,101300,288870350,20300,20250,20300,20200,46
|
|
20250108,101200,287939150,20250,20200,20250,20200,19
|
|
20250108,101100,287555250,20300,20300,20300,20300,0
|
|
20250108,101000,287555250,20300,20300,20300,20300,1
|
|
20250108,100900,287534950,20250,20250,20300,20200,56
|
|
20250108,100800,286400900,20250,20300,20300,20250,148
|
|
20250108,100700,283402800,20250,20250,20250,20250,0
|
|
20250108,100600,283402800,20250,20250,20250,20250,0
|
|
20250108,100500,283402800,20250,20250,20250,20250,1
|
|
20250108,100400,283382550,20200,20350,20350,20200,586
|
|
20250108,100300,271460800,20350,20350,20350,20350,11
|
|
20250108,100200,271236950,20350,20350,20350,20350,2
|
|
20250108,100100,271196250,20350,20350,20350,20350,13
|
|
20250108,100000,270931700,20350,20200,20350,20200,213
|
|
20250108,095900,266597300,20350,20250,20350,20250,11
|
|
20250108,095800,266373550,20350,20200,20350,20150,614
|
|
20250108,095700,253964250,20350,20350,20350,20350,0
|
|
20250108,095600,253964250,20350,20350,20350,20350,0
|
|
20250108,095500,253964250,20350,20150,20350,20150,42
|
|
20250108,095400,253116950,20350,20200,20350,20150,148
|
|
20250108,095300,250126100,20200,20300,20300,20200,418
|
|
20250108,095200,241653800,20350,20200,20350,20200,115
|
|
20250108,095100,239327050,20200,20200,20200,20200,45
|
|
20250108,095000,238418050,20200,20350,20350,20200,5
|
|
20250108,094900,238316600,20350,20350,20350,20350,32
|
|
20250108,094800,237665400,20350,20350,20350,20350,0
|
|
20250108,094700,237665400,20350,20200,20350,20200,21
|
|
20250108,094600,237241050,20300,20300,20300,20300,0
|
|
20250108,094500,237241050,20300,20300,20300,20300,10
|
|
20250108,094400,237038050,20350,20350,20350,20350,3
|
|
20250108,094300,236977000,20350,20300,20350,20250,1357
|
|
20250108,094200,209423500,20300,20300,20300,20300,0
|
|
20250108,094100,209423500,20300,20300,20300,20250,7
|
|
20250108,094000,209281450,20200,20200,20200,20200,2
|
|
20250108,093900,209241050,20350,20300,20350,20300,792
|
|
20250108,093800,193158850,20300,20200,20300,20200,62
|
|
20250108,093700,191903750,20250,20250,20250,20150,47
|
|
20250108,093600,190953000,20200,20200,20200,20200,0
|
|
20250108,093500,190953000,20200,20250,20250,20200,181
|
|
20250108,093400,187292750,20250,20250,20250,20250,0
|
|
20250108,093300,187292750,20250,20250,20250,20250,33
|
|
20250108,093200,186624500,20250,20150,20250,20100,168
|
|
20250108,093100,183240850,20150,20200,20250,20150,41
|
|
20250108,093000,182414300,20200,20150,20200,20150,7
|
|
20250108,092900,182273200,20250,20250,20250,20250,0
|
|
20250108,092800,182273200,20250,20100,20250,20100,57
|
|
20250108,092700,181126450,20100,20250,20250,20100,2
|
|
20250108,092600,181086100,20250,20250,20250,20250,11
|
|
20250108,092500,180863350,20250,20250,20250,20250,0
|
|
20250108,092400,180863350,20250,20250,20250,20250,0
|
|
20250108,092300,180863350,20250,20150,20250,20150,411
|
|
20250108,092200,172576300,20150,20150,20150,20150,56
|
|
20250108,092100,171447900,20200,20200,20200,20200,21
|
|
20250108,092000,171023700,20200,20200,20200,20200,34
|
|
20250108,091900,170336900,20300,20300,20300,20300,79
|
|
20250108,091800,168733200,20300,20300,20300,20300,6
|
|
20250108,091700,168611400,20300,20150,20300,20150,2230
|
|
20250108,091600,123574000,20150,20200,20200,20150,748
|
|
20250108,091500,108500650,20150,20150,20150,20150,183
|
|
20250108,091400,104813200,20200,20200,20250,20200,89
|
|
20250108,091300,103013700,20200,20200,20200,20200,186
|
|
20250108,091200,99256500,20200,20300,20300,20200,8
|
|
20250108,091100,99094600,20300,20300,20300,20300,65
|
|
20250108,091000,97775100,20300,20300,20300,20200,2146
|
|
20250108,090900,54403350,20300,20300,20300,20300,12
|
|
20250108,090800,54159750,20300,20150,20350,20150,77
|
|
20250108,090700,52600000,20350,20350,20350,20350,50
|
|
20250108,090600,51582500,20300,20300,20300,20300,185
|
|
20250108,090500,47827000,20300,20300,20300,20300,221
|
|
20250108,090400,43340700,20350,20300,20350,20300,1457
|
|
20250108,090300,13755750,20300,20200,20300,20200,98
|
|
20250108,090200,11775250,20150,20150,20150,20150,52
|
|
20250108,090100,10727450,20100,20100,20100,20100,4
|
|
20250108,090000,10647050,20100,20300,20300,20100,475
|