584 lines
30 KiB
CSV
584 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184100,1350290310,20000,20000,20000,20000,516
|
|
20250109,184000,1350290310,20000,20000,20000,20000,0
|
|
20250109,183900,1350290310,20000,20000,20000,20000,0
|
|
20250109,183800,1350290310,20000,20000,20000,20000,0
|
|
20250109,183700,1350290310,20000,20000,20000,20000,0
|
|
20250109,183600,1350290310,20000,20000,20000,20000,0
|
|
20250109,183500,1350290310,20000,20000,20000,20000,0
|
|
20250109,183400,1350290310,20000,20000,20000,20000,0
|
|
20250109,183300,1350290310,20000,20000,20000,20000,0
|
|
20250109,183200,1350290310,20000,20000,20000,20000,0
|
|
20250109,183100,1350290310,20000,20000,20000,20000,0
|
|
20250109,183000,1350290310,20000,20000,20000,20000,0
|
|
20250109,182900,1350290310,20000,20000,20000,20000,0
|
|
20250109,182800,1350290310,20000,20000,20000,20000,0
|
|
20250109,182700,1350290310,20000,20000,20000,20000,0
|
|
20250109,182600,1350290310,20000,20000,20000,20000,0
|
|
20250109,182500,1350290310,20000,20000,20000,20000,0
|
|
20250109,182400,1350290310,20000,20000,20000,20000,0
|
|
20250109,182300,1350290310,20000,20000,20000,20000,0
|
|
20250109,182200,1350290310,20000,20000,20000,20000,0
|
|
20250109,182100,1350290310,20000,20000,20000,20000,0
|
|
20250109,182000,1350290310,20000,20000,20000,20000,0
|
|
20250109,181900,1350290310,20000,20000,20000,20000,0
|
|
20250109,181800,1350290310,20000,20000,20000,20000,0
|
|
20250109,181700,1350290310,20000,20000,20000,20000,0
|
|
20250109,181600,1350290310,20000,20000,20000,20000,0
|
|
20250109,181500,1350290310,20000,20000,20000,20000,0
|
|
20250109,181400,1350290310,20000,20000,20000,20000,0
|
|
20250109,181300,1350290310,20000,20000,20000,20000,0
|
|
20250109,181200,1350290310,20000,20000,20000,20000,0
|
|
20250109,181100,1350290310,20000,20000,20000,20000,516
|
|
20250109,181000,1350290310,20000,20000,20000,20000,0
|
|
20250109,180900,1350290310,20000,20000,20000,20000,0
|
|
20250109,180800,1350290310,20000,20000,20000,20000,0
|
|
20250109,180700,1350290310,20000,20000,20000,20000,0
|
|
20250109,180600,1350290310,20000,20000,20000,20000,0
|
|
20250109,180500,1350290310,20000,20000,20000,20000,0
|
|
20250109,180400,1350290310,20000,20000,20000,20000,0
|
|
20250109,180300,1350290310,20000,20000,20000,20000,0
|
|
20250109,180200,1350290310,20000,20000,20000,20000,0
|
|
20250109,180100,1350290310,20000,20000,20000,20000,0
|
|
20250109,180000,1350290310,20000,20000,20000,20000,0
|
|
20250109,175900,1350290310,20000,20000,20000,20000,0
|
|
20250109,175800,1350290310,20000,20000,20000,20000,0
|
|
20250109,175700,1350290310,20000,20000,20000,20000,0
|
|
20250109,175600,1350290310,20000,20000,20000,20000,0
|
|
20250109,175500,1350290310,20000,20000,20000,20000,0
|
|
20250109,175400,1350290310,20000,20000,20000,20000,0
|
|
20250109,175300,1350290310,20000,20000,20000,20000,0
|
|
20250109,175200,1350290310,20000,20000,20000,20000,0
|
|
20250109,175100,1350290310,20000,20000,20000,20000,0
|
|
20250109,175000,1350290310,20000,20000,20000,20000,0
|
|
20250109,174900,1350290310,20000,20000,20000,20000,0
|
|
20250109,174800,1350290310,20000,20000,20000,20000,0
|
|
20250109,174700,1350290310,20000,20000,20000,20000,0
|
|
20250109,174600,1350290310,20000,20000,20000,20000,0
|
|
20250109,174500,1350290310,20000,20000,20000,20000,0
|
|
20250109,174400,1350290310,20000,20000,20000,20000,0
|
|
20250109,174300,1350290310,20000,20000,20000,20000,0
|
|
20250109,174200,1350290310,20000,20000,20000,20000,0
|
|
20250109,174100,1350290310,20000,20000,20000,20000,516
|
|
20250109,174000,1350290310,20000,20000,20000,20000,0
|
|
20250109,173900,1350290310,20000,20000,20000,20000,0
|
|
20250109,173800,1350290310,20000,20000,20000,20000,0
|
|
20250109,173700,1350290310,20000,20000,20000,20000,0
|
|
20250109,173600,1350290310,20000,20000,20000,20000,0
|
|
20250109,173500,1350290310,20000,20000,20000,20000,0
|
|
20250109,173400,1350290310,20000,20000,20000,20000,0
|
|
20250109,173300,1350290310,20000,20000,20000,20000,0
|
|
20250109,173200,1350290310,20000,20000,20000,20000,0
|
|
20250109,173100,1350290310,20000,20000,20000,20000,0
|
|
20250109,173000,1350290310,20000,20000,20000,20000,0
|
|
20250109,172900,1350290310,20000,20000,20000,20000,0
|
|
20250109,172800,1350290310,20000,20000,20000,20000,0
|
|
20250109,172700,1350290310,20000,20000,20000,20000,0
|
|
20250109,172600,1350290310,20000,20000,20000,20000,0
|
|
20250109,172500,1350290310,20000,20000,20000,20000,0
|
|
20250109,172400,1350290310,20000,20000,20000,20000,0
|
|
20250109,172300,1350290310,20000,20000,20000,20000,0
|
|
20250109,172200,1350290310,20000,20000,20000,20000,0
|
|
20250109,172100,1350290310,20000,20000,20000,20000,0
|
|
20250109,172000,1350290310,20000,20000,20000,20000,0
|
|
20250109,171900,1350290310,20000,20000,20000,20000,0
|
|
20250109,171800,1350290310,20000,20000,20000,20000,0
|
|
20250109,171700,1350290310,20000,20000,20000,20000,0
|
|
20250109,171600,1350290310,20000,20000,20000,20000,0
|
|
20250109,171500,1350290310,20000,20000,20000,20000,0
|
|
20250109,171400,1350290310,20000,20000,20000,20000,0
|
|
20250109,171300,1350290310,20000,20000,20000,20000,0
|
|
20250109,171200,1350290310,20000,20000,20000,20000,0
|
|
20250109,171100,1350290310,20000,20000,20000,20000,516
|
|
20250109,171000,1350290310,20000,20000,20000,20000,0
|
|
20250109,170900,1350290310,20000,20000,20000,20000,0
|
|
20250109,170800,1350290310,20000,20000,20000,20000,0
|
|
20250109,170700,1350290310,20000,20000,20000,20000,0
|
|
20250109,170600,1350290310,20000,20000,20000,20000,0
|
|
20250109,170500,1350290310,20000,20000,20000,20000,0
|
|
20250109,170400,1350290310,20000,20000,20000,20000,0
|
|
20250109,170300,1350290310,20000,20000,20000,20000,0
|
|
20250109,170200,1350290310,20000,20000,20000,20000,0
|
|
20250109,170100,1350290310,20000,20000,20000,20000,0
|
|
20250109,170000,1350290310,20000,20000,20000,20000,0
|
|
20250109,165900,1350290310,20000,20000,20000,20000,0
|
|
20250109,165800,1350290310,20000,20000,20000,20000,0
|
|
20250109,165700,1350290310,20000,20000,20000,20000,0
|
|
20250109,165600,1350290310,20000,20000,20000,20000,0
|
|
20250109,165500,1350290310,20000,20000,20000,20000,0
|
|
20250109,165400,1350290310,20000,20000,20000,20000,0
|
|
20250109,165300,1350290310,20000,20000,20000,20000,0
|
|
20250109,165200,1350290310,20000,20000,20000,20000,0
|
|
20250109,165100,1350290310,20000,20000,20000,20000,0
|
|
20250109,165000,1350290310,20000,20000,20000,20000,0
|
|
20250109,164900,1350290310,20000,20000,20000,20000,0
|
|
20250109,164800,1350290310,20000,20000,20000,20000,0
|
|
20250109,164700,1350290310,20000,20000,20000,20000,0
|
|
20250109,164600,1350290310,20000,20000,20000,20000,0
|
|
20250109,164500,1350290310,20000,20000,20000,20000,0
|
|
20250109,164400,1350290310,20000,20000,20000,20000,0
|
|
20250109,164300,1350290310,20000,20000,20000,20000,0
|
|
20250109,164200,1350290310,20000,20000,20000,20000,0
|
|
20250109,164100,1350290310,20000,20000,20000,20000,516
|
|
20250109,164000,1350290310,20000,20000,20000,20000,0
|
|
20250109,163900,1350290310,20000,20000,20000,20000,0
|
|
20250109,163800,1350290310,20000,20000,20000,20000,0
|
|
20250109,163700,1350290310,20000,20000,20000,20000,0
|
|
20250109,163600,1350290310,20000,20000,20000,20000,0
|
|
20250109,163500,1350290310,20000,20000,20000,20000,0
|
|
20250109,163400,1350290310,20000,20000,20000,20000,0
|
|
20250109,163300,1350290310,20000,20000,20000,20000,0
|
|
20250109,163200,1350290310,20000,20000,20000,20000,0
|
|
20250109,163100,1350290310,20000,20000,20000,20000,0
|
|
20250109,163000,1350290310,20000,20000,20000,20000,0
|
|
20250109,162900,1350290310,20000,20000,20000,20000,0
|
|
20250109,162800,1350290310,20000,20000,20000,20000,0
|
|
20250109,162700,1350290310,20000,20000,20000,20000,0
|
|
20250109,162600,1350290310,20000,20000,20000,20000,0
|
|
20250109,162500,1350290310,20000,20000,20000,20000,0
|
|
20250109,162400,1350290310,20000,20000,20000,20000,0
|
|
20250109,162300,1350290310,20000,20000,20000,20000,0
|
|
20250109,162200,1350290310,20000,20000,20000,20000,0
|
|
20250109,162100,1350290310,20000,20000,20000,20000,0
|
|
20250109,162000,1350290310,20000,20000,20000,20000,0
|
|
20250109,161900,1350290310,20000,20000,20000,20000,0
|
|
20250109,161800,1350290310,20000,20000,20000,20000,0
|
|
20250109,161700,1350290310,20000,20000,20000,20000,0
|
|
20250109,161600,1350290310,20000,20000,20000,20000,0
|
|
20250109,161500,1350290310,20000,20000,20000,20000,0
|
|
20250109,161400,1350290310,20000,20000,20000,20000,0
|
|
20250109,161300,1350290310,20000,20000,20000,20000,0
|
|
20250109,161200,1350290310,20000,20000,20000,20000,0
|
|
20250109,161100,1350290310,20000,20000,20000,20000,516
|
|
20250109,161000,1350290310,20000,20000,20000,20000,0
|
|
20250109,160900,1350290310,20000,20000,20000,20000,0
|
|
20250109,160800,1350290310,20000,20000,20000,20000,0
|
|
20250109,160700,1350290310,20000,20000,20000,20000,0
|
|
20250109,160600,1350290310,20000,20000,20000,20000,0
|
|
20250109,160500,1350290310,20000,20000,20000,20000,0
|
|
20250109,160400,1350290310,20000,20000,20000,20000,0
|
|
20250109,160300,1350290310,20000,20000,20000,20000,0
|
|
20250109,160200,1350290310,20000,20000,20000,20000,0
|
|
20250109,160100,1350290310,20000,20000,20000,20000,0
|
|
20250109,160000,1350290310,20000,20000,20000,20000,0
|
|
20250109,155900,1350290310,20000,20000,20000,20000,0
|
|
20250109,155800,1350290310,20000,20000,20000,20000,0
|
|
20250109,155700,1350290310,20000,20000,20000,20000,0
|
|
20250109,155600,1350290310,20000,20000,20000,20000,0
|
|
20250109,155500,1350290310,20000,20000,20000,20000,0
|
|
20250109,155400,1350290310,20000,20000,20000,20000,0
|
|
20250109,155300,1350290310,20000,20000,20000,20000,0
|
|
20250109,155200,1350290310,20000,20000,20000,20000,0
|
|
20250109,155100,1350290310,20000,20000,20000,20000,0
|
|
20250109,155000,1350290310,20000,20000,20000,20000,0
|
|
20250109,154900,1350290310,20000,20000,20000,20000,0
|
|
20250109,154800,1350290310,20000,20000,20000,20000,0
|
|
20250109,154700,1350290310,20000,20000,20000,20000,0
|
|
20250109,154600,1350290310,20000,20000,20000,20000,0
|
|
20250109,154500,1350290310,20000,20000,20000,20000,0
|
|
20250109,154400,1350290310,20000,20000,20000,20000,0
|
|
20250109,154300,1350290310,20000,20000,20000,20000,0
|
|
20250109,154200,1350290310,20000,20000,20000,20000,0
|
|
20250109,154100,1350290310,20000,20000,20000,20000,516
|
|
20250109,154000,1350290310,20000,20000,20000,20000,0
|
|
20250109,153900,1350290310,20000,20000,20000,20000,0
|
|
20250109,153800,1350290310,20000,20000,20000,20000,0
|
|
20250109,153700,1350290310,20000,20000,20000,20000,0
|
|
20250109,153600,1350290310,20000,20000,20000,20000,0
|
|
20250109,153500,1350290310,20000,20000,20000,20000,0
|
|
20250109,153400,1350290310,20000,20000,20000,20000,0
|
|
20250109,153300,1350290310,20000,20000,20000,20000,0
|
|
20250109,153200,1350290310,20000,20000,20000,20000,0
|
|
20250109,153100,1350290310,20000,20000,20000,20000,0
|
|
20250109,153000,1350290310,20000,20000,20000,20000,516
|
|
20250109,152900,1339970310,19930,19930,19930,19930,0
|
|
20250109,152800,1339970310,19930,19930,19930,19930,0
|
|
20250109,152700,1339970310,19930,19930,19930,19930,0
|
|
20250109,152600,1339970310,19930,19930,19930,19930,0
|
|
20250109,152500,1339970310,19930,19930,19930,19930,0
|
|
20250109,152400,1339970310,19930,19930,19930,19930,0
|
|
20250109,152300,1339970310,19930,19930,19930,19930,0
|
|
20250109,152200,1339970310,19930,19930,19930,19930,0
|
|
20250109,152100,1339970310,19930,19930,19930,19930,0
|
|
20250109,152000,1339970310,19930,19930,19930,19930,0
|
|
20250109,151900,1339970310,19930,19990,20100,19930,802
|
|
20250109,151800,1323952970,19990,20050,20100,19990,170
|
|
20250109,151700,1320545990,20000,20050,20050,20000,42
|
|
20250109,151600,1319704240,20050,20050,20050,20000,154
|
|
20250109,151500,1316619190,20050,20050,20050,20050,18
|
|
20250109,151400,1316258290,20050,20000,20050,20000,2
|
|
20250109,151300,1316218240,20050,20000,20050,19990,314
|
|
20250109,151200,1309938420,20050,20050,20050,20000,4
|
|
20250109,151100,1309858270,20050,20050,20050,20050,8
|
|
20250109,151000,1309697870,20000,20050,20050,20000,42
|
|
20250109,150900,1308857370,20050,20050,20050,20000,36
|
|
20250109,150800,1308137270,19970,20000,20050,19970,137
|
|
20250109,150700,1305397600,20000,20000,20000,20000,1
|
|
20250109,150600,1305377600,20050,20000,20050,20000,60
|
|
20250109,150500,1304174700,20050,19970,20050,19970,16
|
|
20250109,150400,1303854460,20050,20000,20050,19970,30
|
|
20250109,150300,1303254970,20050,20050,20050,20000,34
|
|
20250109,150200,1302573320,20050,20050,20050,20050,0
|
|
20250109,150100,1302573320,20050,20050,20050,20000,152
|
|
20250109,150000,1299527520,20000,20050,20050,20000,93
|
|
20250109,145900,1297665770,20050,19990,20050,19970,6
|
|
20250109,145800,1297545810,20050,20050,20050,20000,12
|
|
20250109,145700,1297305360,20050,20000,20050,19970,345
|
|
20250109,145600,1290406520,20000,20000,20000,19990,10
|
|
20250109,145500,1290206530,19990,20000,20000,19960,33
|
|
20250109,145400,1289547370,19950,19950,19950,19950,1
|
|
20250109,145300,1289527420,19930,19990,20050,19930,20
|
|
20250109,145200,1289127160,19930,19930,19930,19930,6
|
|
20250109,145100,1289007580,19920,20100,20100,19920,269
|
|
20250109,145000,1283629000,20100,20100,20100,20100,139
|
|
20250109,144900,1280835100,20100,20050,20200,20050,2160
|
|
20250109,144800,1237357500,20050,20000,20100,20000,612
|
|
20250109,144700,1225086700,19990,19930,19990,19930,772
|
|
20250109,144600,1209655560,19920,19950,19970,19920,33
|
|
20250109,144500,1208997650,19950,19970,19970,19950,47
|
|
20250109,144400,1208059670,19970,19980,19980,19970,102
|
|
20250109,144300,1206021850,19990,19980,20000,19980,92
|
|
20250109,144200,1204183200,19990,20000,20000,19990,7
|
|
20250109,144100,1204043250,19990,19980,19990,19980,13
|
|
20250109,144000,1203783390,19980,20000,20050,19980,122
|
|
20250109,143900,1201343190,20000,20000,20000,19990,25
|
|
20250109,143800,1200843330,19990,20050,20050,19990,8
|
|
20250109,143700,1200682990,20050,19960,20050,19960,299
|
|
20250109,143600,1194707530,19990,19980,19990,19980,35
|
|
20250109,143500,1194008160,19900,19890,19980,19890,1489
|
|
20250109,143400,1164329400,19900,19880,19900,19880,689
|
|
20250109,143300,1150625100,19890,19860,19890,19860,247
|
|
20250109,143200,1145715610,19870,19870,19870,19870,0
|
|
20250109,143100,1145715610,19870,19880,19880,19850,338
|
|
20250109,143000,1139006110,19880,19880,19890,19850,282
|
|
20250109,142900,1133405760,19880,19890,19900,19860,132
|
|
20250109,142800,1130783750,19910,19910,19910,19910,0
|
|
20250109,142700,1130783750,19910,19910,19910,19850,12
|
|
20250109,142600,1130544900,19920,19920,19920,19830,263
|
|
20250109,142500,1125308440,19920,19860,19920,19820,1153
|
|
20250109,142400,1102382600,19860,19820,19860,19800,513
|
|
20250109,142300,1092213850,19820,19810,19820,19810,135
|
|
20250109,142200,1089539490,19800,19800,19810,19800,15
|
|
20250109,142100,1089242480,19800,19800,19800,19790,12
|
|
20250109,142000,1089004920,19800,19800,19800,19790,34
|
|
20250109,141900,1088331940,19800,19800,19800,19800,7
|
|
20250109,141800,1088193340,19800,19810,19810,19800,70
|
|
20250109,141700,1086807320,19810,19810,19810,19800,104
|
|
20250109,141600,1084747090,19810,19800,19810,19800,28
|
|
20250109,141500,1084192420,19810,19800,19810,19790,15
|
|
20250109,141400,1083895480,19800,19790,19800,19790,16
|
|
20250109,141300,1083578730,19790,19780,19800,19780,114
|
|
20250109,141200,1081321560,19800,19790,19800,19790,9
|
|
20250109,141100,1081143370,19790,19790,19790,19790,7
|
|
20250109,141000,1081004840,19790,19790,19790,19790,34
|
|
20250109,140900,1080331980,19800,19800,19800,19800,7
|
|
20250109,140800,1080193380,19760,19760,19760,19760,1
|
|
20250109,140700,1080173620,19810,19790,19810,19790,31
|
|
20250109,140600,1079559980,19780,19810,19810,19780,12
|
|
20250109,140500,1079322560,19810,19800,19810,19780,14
|
|
20250109,140400,1079045410,19810,19800,19810,19800,55
|
|
20250109,140300,1077956340,19750,19760,19760,19750,27
|
|
20250109,140200,1077422990,19750,19800,19810,19750,150
|
|
20250109,140100,1074454210,19800,19800,19810,19800,31
|
|
20250109,140000,1073840400,19810,19810,19810,19800,15
|
|
20250109,135900,1073543310,19810,19810,19810,19810,53
|
|
20250109,135800,1072493380,19820,19820,19820,19820,0
|
|
20250109,135700,1072493380,19820,19820,19820,19820,8
|
|
20250109,135600,1072334820,19830,19830,19830,19830,0
|
|
20250109,135500,1072334820,19830,19830,19830,19820,8
|
|
20250109,135400,1072176240,19800,19770,19840,19740,1533
|
|
20250109,135300,1041896100,19760,19780,19790,19760,160
|
|
20250109,135200,1038732080,19830,19780,19830,19780,8
|
|
20250109,135100,1038573490,19830,19830,19830,19810,25
|
|
20250109,135000,1038078200,19830,19810,19830,19810,50
|
|
20250109,134900,1037087560,19800,19830,19830,19800,32
|
|
20250109,134800,1036453750,19830,19830,19830,19830,120
|
|
20250109,134700,1034074150,19830,19820,19830,19820,9
|
|
20250109,134600,1033895690,19820,19830,19830,19820,37
|
|
20250109,134500,1033162040,19830,19820,19830,19820,13
|
|
20250109,134400,1032904290,19820,19820,19820,19820,1
|
|
20250109,134300,1032884470,19820,19820,19820,19820,5
|
|
20250109,134200,1032785370,19780,19820,19820,19780,13
|
|
20250109,134100,1032527830,19820,19820,19820,19820,0
|
|
20250109,134000,1032527830,19820,19810,19820,19770,25
|
|
20250109,133900,1032032990,19810,19830,19830,19810,29
|
|
20250109,133800,1031458420,19830,19830,19830,19830,6
|
|
20250109,133700,1031339440,19800,19830,19830,19800,33
|
|
20250109,133600,1030685830,19770,19770,19770,19770,0
|
|
20250109,133500,1030685830,19770,19790,19830,19770,29
|
|
20250109,133400,1030111920,19790,19790,19790,19790,1
|
|
20250109,133300,1030092130,19830,19830,19830,19790,39
|
|
20250109,133200,1029319090,19840,19830,19840,19820,108
|
|
20250109,133100,1027178380,19810,19820,19820,19810,2
|
|
20250109,133000,1027138750,19830,19790,19830,19790,11
|
|
20250109,132900,1026920780,19770,19770,19770,19770,1
|
|
20250109,132800,1026901010,19830,19770,19830,19770,8
|
|
20250109,132700,1026742430,19830,19820,19830,19820,9
|
|
20250109,132600,1026563970,19830,19830,19830,19830,1
|
|
20250109,132500,1026544140,19830,19750,19830,19750,20
|
|
20250109,132400,1026148580,19750,19830,19830,19750,2
|
|
20250109,132300,1026109000,19830,19830,19830,19830,7
|
|
20250109,132200,1025970190,19730,19840,19840,19730,8
|
|
20250109,132100,1025811580,19730,19740,19740,19730,60
|
|
20250109,132000,1024627190,19740,19850,19850,19740,84
|
|
20250109,131900,1022963950,19810,19840,19850,19810,89
|
|
20250109,131800,1021197550,19860,19860,19860,19860,9
|
|
20250109,131700,1021018810,19860,19860,19860,19860,0
|
|
20250109,131600,1021018810,19860,19830,19860,19830,17
|
|
20250109,131500,1020681490,19820,19870,19870,19820,17
|
|
20250109,131400,1020344100,19870,19870,19870,19870,0
|
|
20250109,131300,1020344100,19870,19860,19870,19860,32
|
|
20250109,131200,1019708310,19870,19870,19870,19870,2
|
|
20250109,131100,1019668570,19870,19870,19870,19870,7
|
|
20250109,131000,1019529480,19800,19860,19860,19800,17
|
|
20250109,130900,1019192460,19860,19860,19860,19860,2
|
|
20250109,130800,1019152740,19870,19870,19870,19870,7
|
|
20250109,130700,1019013650,19790,19860,19860,19790,631
|
|
20250109,130600,1006486940,19860,19860,19860,19860,7
|
|
20250109,130500,1006347920,19760,19880,19880,19760,88
|
|
20250109,130400,1004603490,19850,19850,19850,19850,0
|
|
20250109,130300,1004603490,19850,19880,19880,19850,90
|
|
20250109,130200,1002815670,19880,19880,19880,19880,134
|
|
20250109,130100,1000151750,19890,19890,19890,19890,7
|
|
20250109,130000,1000012520,19770,19890,19900,19770,175
|
|
20250109,125900,996532830,19760,19760,19760,19760,0
|
|
20250109,125800,996532830,19760,19900,19910,19760,208
|
|
20250109,125700,992397820,19760,19840,19890,19760,651
|
|
20250109,125600,979470060,19750,19820,19830,19750,214
|
|
20250109,125500,975229100,19820,19740,19820,19740,65
|
|
20250109,125400,973941200,19820,19830,19830,19820,9
|
|
20250109,125300,973762800,19830,19830,19830,19830,7
|
|
20250109,125200,973623990,19780,19780,19780,19780,25
|
|
20250109,125100,973129490,19690,19760,19760,19690,196
|
|
20250109,125000,969261700,19760,19770,19770,19760,65
|
|
20250109,124900,967977280,19760,19760,19760,19760,6
|
|
20250109,124800,967858720,19760,19760,19760,19760,7
|
|
20250109,124700,967720400,19670,19680,19680,19670,65
|
|
20250109,124600,966441830,19660,19770,19770,19660,33
|
|
20250109,124500,965792200,19670,19770,19770,19650,244
|
|
20250109,124400,960994870,19770,19780,19780,19770,61
|
|
20250109,124300,959788890,19780,19820,19820,19780,89
|
|
20250109,124200,958027890,19790,19830,19830,19780,104
|
|
20250109,124100,955969950,19830,19830,19830,19830,7
|
|
20250109,124000,955831140,19840,19840,19840,19840,15
|
|
20250109,123900,955533540,19800,19780,19800,19770,213
|
|
20250109,123800,951320820,19770,19770,19770,19690,82
|
|
20250109,123700,949703520,19690,19810,19810,19690,172
|
|
20250109,123600,946315080,19820,19830,19830,19690,1741
|
|
20250109,123500,912000020,19830,19830,19830,19830,0
|
|
20250109,123400,912000020,19830,19830,19830,19830,7
|
|
20250109,123300,911861210,19840,19840,19840,19840,2
|
|
20250109,123200,911821530,19840,19850,19850,19790,193
|
|
20250109,123100,907994890,19850,19850,19850,19850,7
|
|
20250109,123000,907855940,19850,19850,19850,19840,8
|
|
20250109,122900,907697190,19850,19840,19850,19840,5
|
|
20250109,122800,907597970,19840,19840,19840,19840,0
|
|
20250109,122700,907597970,19840,19840,19840,19780,128
|
|
20250109,122600,905064690,19840,19840,19840,19840,7
|
|
20250109,122500,904925810,19840,19840,19840,19840,0
|
|
20250109,122400,904925810,19840,19840,19840,19840,9
|
|
20250109,122300,904747250,19850,19850,19850,19850,0
|
|
20250109,122200,904747250,19850,19850,19850,19850,8
|
|
20250109,122100,904588450,19850,19850,19850,19850,9
|
|
20250109,122000,904409800,19850,19860,19860,19720,1013
|
|
20250109,121900,884411410,19860,19850,19860,19800,59
|
|
20250109,121800,883240250,19870,19870,19870,19870,1
|
|
20250109,121700,883220380,19870,19880,19880,19850,576
|
|
20250109,121600,871773050,19890,19890,19890,19890,7
|
|
20250109,121500,871633820,19890,19890,19890,19880,74
|
|
20250109,121400,870162190,19890,19890,19890,19890,7
|
|
20250109,121300,870022960,19890,19880,19890,19880,60
|
|
20250109,121200,868829610,19890,19890,19890,19890,32
|
|
20250109,121100,868193130,19890,19890,19890,19890,0
|
|
20250109,121000,868193130,19890,19880,19890,19880,38
|
|
20250109,120900,867437580,19890,19890,19890,19880,50
|
|
20250109,120800,866443180,19890,19890,19890,19890,0
|
|
20250109,120700,866443180,19890,19890,19890,19890,37
|
|
20250109,120600,865707250,19890,19890,19890,19880,7
|
|
20250109,120500,865568060,19890,19870,19890,19870,17
|
|
20250109,120400,865230110,19890,19890,19890,19890,30
|
|
20250109,120300,864633410,19880,19900,19900,19880,53
|
|
20250109,120200,863579430,19900,19890,19900,19890,21
|
|
20250109,120100,863161660,19890,19890,19890,19890,0
|
|
20250109,120000,863161660,19890,19890,19890,19880,61
|
|
20250109,115900,861948830,19880,19890,19890,19880,39
|
|
20250109,115800,861173370,19890,19890,19890,19890,28
|
|
20250109,115700,860616450,19890,19890,19890,19890,16
|
|
20250109,115600,860298210,19890,19890,19890,19880,12
|
|
20250109,115500,860059580,19890,19870,19890,19870,23
|
|
20250109,115400,859602360,19880,19880,19880,19880,21
|
|
20250109,115300,859184880,19880,19880,19880,19880,22
|
|
20250109,115200,858747520,19880,19880,19880,19870,35
|
|
20250109,115100,858051770,19880,19880,19880,19880,2
|
|
20250109,115000,858012010,19880,19870,19880,19860,24
|
|
20250109,114900,857535120,19880,19870,19880,19870,6
|
|
20250109,114800,857415890,19880,19890,19890,19870,46
|
|
20250109,114700,856501750,19890,19890,19890,19890,7
|
|
20250109,114600,856362520,19890,19880,19890,19880,8
|
|
20250109,114500,856203440,19870,19880,19890,19870,86
|
|
20250109,114400,854494030,19880,19880,19880,19880,53
|
|
20250109,114300,853440390,19880,19880,19880,19880,7
|
|
20250109,114200,853301230,19880,19880,19880,19850,116
|
|
20250109,114100,850996270,19880,19880,19880,19880,33
|
|
20250109,114000,850340230,19880,19860,19880,19850,93
|
|
20250109,113900,848493530,19880,19860,19880,19850,66
|
|
20250109,113800,847182790,19860,19830,19860,19830,103
|
|
20250109,113700,845138500,19830,19830,19830,19830,7
|
|
20250109,113600,844999690,19830,19820,19830,19820,12
|
|
20250109,113500,844761800,19820,19770,19820,19770,23
|
|
20250109,113400,844306490,19820,19810,19820,19790,102
|
|
20250109,113300,842286850,19810,19800,19810,19800,19
|
|
20250109,113200,841910540,19810,19810,19810,19810,7
|
|
20250109,113100,841771870,19810,19810,19810,19810,3
|
|
20250109,113000,841712440,19810,19810,19810,19750,35
|
|
20250109,112900,841020590,19810,19780,19810,19750,516
|
|
20250109,112800,830817880,19800,19800,19800,19790,41
|
|
20250109,112700,830006130,19810,19810,19810,19810,1
|
|
20250109,112600,829986320,19810,19810,19810,19810,10
|
|
20250109,112500,829788220,19760,19820,19820,19760,31
|
|
20250109,112400,829175230,19820,19820,19820,19820,2
|
|
20250109,112300,829135590,19820,19800,19820,19800,135
|
|
20250109,112200,826462390,19800,19800,19800,19800,26
|
|
20250109,112100,825947590,19800,19800,19800,19790,13
|
|
20250109,112000,825690240,19800,19800,19800,19790,15
|
|
20250109,111900,825393280,19800,19800,19800,19800,2
|
|
20250109,111800,825353680,19790,19770,19800,19770,13
|
|
20250109,111700,825096410,19770,19770,19770,19770,1
|
|
20250109,111600,825076640,19800,19800,19800,19800,6
|
|
20250109,111500,824957840,19800,19790,19800,19750,42
|
|
20250109,111400,824126570,19770,19770,19770,19770,28
|
|
20250109,111300,823573010,19770,19770,19770,19770,11
|
|
20250109,111200,823355540,19770,19800,19800,19770,53
|
|
20250109,111100,822307670,19800,19760,19800,19760,20
|
|
20250109,111000,821912190,19810,19820,19820,19760,118
|
|
20250109,110900,819579780,19780,19800,19800,19780,31
|
|
20250109,110800,818966540,19800,19820,19820,19800,27
|
|
20250109,110700,818431800,19790,19830,19840,19790,363
|
|
20250109,110600,811238750,19840,19840,19840,19840,19
|
|
20250109,110500,810861790,19840,19860,19860,19840,35
|
|
20250109,110400,810167150,19860,19850,19860,19830,160
|
|
20250109,110300,806990810,19860,19860,19860,19860,9
|
|
20250109,110200,806812070,19860,19850,19860,19850,4
|
|
20250109,110100,806732640,19860,19820,19860,19820,37
|
|
20250109,110000,805997930,19820,19860,19860,19820,11
|
|
20250109,105900,805779750,19860,19840,19860,19830,133
|
|
20250109,105800,803141270,19860,19860,19860,19860,7
|
|
20250109,105700,803002250,19870,19870,19870,19870,5
|
|
20250109,105600,802902900,19870,19820,19870,19820,526
|
|
20250109,105500,792477230,19820,19870,19870,19820,76
|
|
20250109,105400,790969740,19870,19870,19870,19820,91
|
|
20250109,105300,789162300,19870,19870,19870,19870,44
|
|
20250109,105200,788288020,19860,19860,19860,19860,31
|
|
20250109,105100,787672360,19850,19810,19850,19790,483
|
|
20250109,105000,778100440,19810,19810,19820,19810,150
|
|
20250109,104900,775127690,19820,19820,19820,19800,120
|
|
20250109,104800,772750530,19820,19860,19860,19820,10
|
|
20250109,104700,772551970,19870,19870,19870,19870,3
|
|
20250109,104600,772492360,19780,19820,19870,19780,195
|
|
20250109,104500,768630850,19820,19800,19820,19800,34
|
|
20250109,104400,767956990,19870,19870,19870,19870,10
|
|
20250109,104300,767758290,19880,19840,19880,19840,51
|
|
20250109,104200,766744690,19760,19770,19840,19710,798
|
|
20250109,104100,750967130,19710,19740,19770,19700,278
|
|
20250109,104000,745476310,19720,19690,19760,19690,216
|
|
20250109,103900,741219620,19690,19690,19770,19630,1939
|
|
20250109,103800,702965840,19630,19690,19700,19630,241
|
|
20250109,103700,698219570,19690,19680,19690,19680,88
|
|
20250109,103600,696486900,19690,19690,19700,19690,32
|
|
20250109,103500,695856750,19690,19690,19690,19680,55
|
|
20250109,103400,694773880,19680,19680,19680,19680,6
|
|
20250109,103300,694655800,19680,19690,19690,19680,8
|
|
20250109,103200,694498290,19690,19690,19690,19690,17
|
|
20250109,103100,694163560,19690,19680,19700,19620,478
|
|
20250109,103000,684752300,19690,19690,19690,19680,22
|
|
20250109,102900,684319290,19690,19690,19690,19680,9
|
|
20250109,102800,684142090,19680,19660,19680,19660,100
|
|
20250109,102700,682174120,19660,19660,19660,19660,6
|
|
20250109,102600,682056160,19650,19640,19650,19620,83
|
|
20250109,102500,680425910,19620,19640,19640,19620,83
|
|
20250109,102400,678796380,19640,19640,19640,19640,7
|
|
20250109,102300,678658900,19630,19650,19650,19630,59
|
|
20250109,102200,677500110,19660,19650,19660,19650,26
|
|
20250109,102100,676988960,19650,19650,19660,19650,64
|
|
20250109,102000,675731320,19650,19640,19650,19640,43
|
|
20250109,101900,674886780,19640,19640,19650,19630,41
|
|
20250109,101800,674081520,19650,19640,19650,19640,5
|
|
20250109,101700,673983280,19650,19650,19650,19650,35
|
|
20250109,101600,673295530,19640,19630,19640,19610,43
|
|
20250109,101500,672452070,19650,19650,19660,19610,108
|
|
20250109,101400,670333210,19610,19660,19660,19610,46
|
|
20250109,101300,669430650,19620,19580,19620,19580,451
|
|
20250109,101200,660589650,19570,19590,19590,19570,87
|
|
20250109,101100,658885800,19590,19580,19590,19580,69
|
|
20250109,101000,657534720,19580,19580,19590,19580,63
|
|
20250109,100900,656301140,19580,19600,19600,19580,13
|
|
20250109,100800,656046460,19600,19600,19600,19510,333
|
|
20250109,100700,649536910,19590,19590,19600,19590,340
|
|
20250109,100600,642875660,19580,19580,19580,19580,69
|
|
20250109,100500,641524640,19590,19610,19610,19590,40
|
|
20250109,100400,640740640,19600,19610,19610,19600,90
|
|
20250109,100300,638975990,19600,19620,19620,19600,51
|
|
20250109,100200,637975470,19660,19650,19670,19650,21
|
|
20250109,100100,637562650,19650,19660,19690,19650,74
|
|
20250109,100000,636107790,19690,19700,19700,19690,11
|
|
20250109,095900,635891160,19710,19720,19720,19700,17
|
|
20250109,095800,635556030,19680,19700,19730,19680,2228
|
|
20250109,095700,591645650,19700,19620,19710,19620,466
|
|
20250109,095600,582469200,19650,19630,19650,19630,258
|
|
20250109,095500,577401340,19610,19590,19610,19580,156
|
|
20250109,095400,574343300,19590,19590,19590,19580,5
|
|
20250109,095300,574245360,19590,19600,19600,19590,68
|
|
20250109,095200,572912630,19600,19600,19600,19600,12
|
|
20250109,095100,572677430,19600,19630,19630,19600,181
|
|
20250109,095000,569126700,19620,19520,19650,19520,2251
|
|
20250109,094900,525116490,19480,19480,19480,19480,16
|
|
20250109,094800,524804810,19520,19470,19520,19470,327
|
|
20250109,094700,518425730,19460,19520,19520,19460,102
|
|
20250109,094600,516439890,19510,19450,19520,19440,139
|
|
20250109,094500,513729090,19450,19440,19450,19430,40
|
|
20250109,094400,512951700,19430,19440,19460,19430,76
|
|
20250109,094300,511473820,19520,19510,19520,19420,68
|
|
20250109,094200,510151160,19510,19460,19510,19420,182
|
|
20250109,094100,506606270,19470,19400,19470,19400,288
|
|
20250109,094000,501005940,19420,19330,19420,19330,322
|
|
20250109,093900,494763750,19320,19320,19330,19320,155
|
|
20250109,093800,491768650,19320,19330,19330,19320,66
|
|
20250109,093700,490493140,19330,19340,19340,19330,71
|
|
20250109,093600,489120300,19340,19350,19350,19340,130
|
|
20250109,093500,486605980,19350,19340,19350,19340,127
|
|
20250109,093400,484148590,19340,19340,19380,19330,224
|
|
20250109,093300,479811680,19330,19360,19360,19320,104
|
|
20250109,093200,477800300,19350,19300,19350,19300,99
|
|
20250109,093100,475887880,19350,19300,19360,19300,174
|
|
20250109,093000,472524360,19290,19350,19380,19290,1319
|
|
20250109,092900,447038170,19350,19390,19390,19340,1739
|
|
20250109,092800,413363980,19390,19410,19410,19390,935
|
|
20250109,092700,395225010,19420,19430,19430,19420,189
|
|
20250109,092600,391553910,19410,19410,19420,19390,323
|
|
20250109,092500,385285490,19400,19440,19440,19390,219
|
|
20250109,092400,381036090,19400,19440,19460,19400,1280
|
|
20250109,092300,356197670,19430,19480,19480,19430,334
|
|
20250109,092200,349699150,19480,19500,19510,19480,410
|
|
20250109,092100,341704500,19550,19670,19670,19550,275
|
|
20250109,092000,336320760,19710,19710,19710,19710,10
|
|
20250109,091900,336123660,19580,19580,19580,19580,0
|
|
20250109,091800,336123660,19580,19470,19580,19460,1641
|
|
20250109,091700,304070900,19520,19480,19520,19480,166
|
|
20250109,091600,300835600,19470,19480,19480,19460,300
|
|
20250109,091500,294993890,19530,19520,19530,19520,43
|
|
20250109,091400,294154120,19470,19400,19470,19400,409
|
|
20250109,091300,286198180,19360,19410,19410,19360,1193
|
|
20250109,091200,263066400,19410,19420,19470,19410,627
|
|
20250109,091100,250891060,19540,19550,19550,19410,1033
|
|
20250109,091000,230798490,19550,19580,19580,19530,91
|
|
20250109,090900,229019640,19560,19460,19560,19460,1070
|
|
20250109,090800,208138960,19460,19590,19590,19460,2305
|
|
20250109,090700,163178610,19590,19670,19670,19590,1028
|
|
20250109,090600,143022950,19700,19760,19770,19700,830
|
|
20250109,090500,126635870,19770,19820,19820,19770,1355
|
|
20250109,090400,99791580,19850,19850,19850,19850,1186
|
|
20250109,090300,76249480,19780,19780,19790,19780,583
|
|
20250109,090200,64715020,19780,19800,19880,19780,277
|
|
20250109,090100,59230700,19800,19900,19900,19800,2736
|
|
20250109,090000,5037000,19980,20000,20000,19980,252
|