591 lines
31 KiB
CSV
591 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,184800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,184700,6168306530,17740,17740,17740,17740,0
|
|
20250109,184600,6168306530,17740,17740,17740,17740,0
|
|
20250109,184500,6168306530,17740,17740,17740,17740,0
|
|
20250109,184400,6168306530,17740,17740,17740,17740,0
|
|
20250109,184300,6168306530,17740,17740,17740,17740,0
|
|
20250109,184200,6168306530,17740,17740,17740,17740,0
|
|
20250109,184100,6168306530,17740,17740,17740,17740,0
|
|
20250109,184000,6168306530,17740,17740,17740,17740,0
|
|
20250109,183900,6168306530,17740,17740,17740,17740,0
|
|
20250109,183800,6168306530,17740,17740,17740,17740,0
|
|
20250109,183700,6168306530,17740,17740,17740,17740,0
|
|
20250109,183600,6168306530,17740,17740,17740,17740,0
|
|
20250109,183500,6168306530,17740,17740,17740,17740,0
|
|
20250109,183400,6168306530,17740,17740,17740,17740,0
|
|
20250109,183300,6168306530,17740,17740,17740,17740,0
|
|
20250109,183200,6168306530,17740,17740,17740,17740,0
|
|
20250109,183100,6168306530,17740,17740,17740,17740,0
|
|
20250109,183000,6168306530,17740,17740,17740,17740,0
|
|
20250109,182900,6168306530,17740,17740,17740,17740,0
|
|
20250109,182800,6168306530,17740,17740,17740,17740,0
|
|
20250109,182700,6168306530,17740,17740,17740,17740,0
|
|
20250109,182600,6168306530,17740,17740,17740,17740,0
|
|
20250109,182500,6168306530,17740,17740,17740,17740,0
|
|
20250109,182400,6168306530,17740,17740,17740,17740,0
|
|
20250109,182300,6168306530,17740,17740,17740,17740,0
|
|
20250109,182200,6168306530,17740,17740,17740,17740,0
|
|
20250109,182100,6168306530,17740,17740,17740,17740,0
|
|
20250109,182000,6168306530,17740,17740,17740,17740,0
|
|
20250109,181900,6168306530,17740,17740,17740,17740,0
|
|
20250109,181800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,181700,6168306530,17740,17740,17740,17740,0
|
|
20250109,181600,6168306530,17740,17740,17740,17740,0
|
|
20250109,181500,6168306530,17740,17740,17740,17740,0
|
|
20250109,181400,6168306530,17740,17740,17740,17740,0
|
|
20250109,181300,6168306530,17740,17740,17740,17740,0
|
|
20250109,181200,6168306530,17740,17740,17740,17740,0
|
|
20250109,181100,6168306530,17740,17740,17740,17740,0
|
|
20250109,181000,6168306530,17740,17740,17740,17740,0
|
|
20250109,180900,6168306530,17740,17740,17740,17740,0
|
|
20250109,180800,6168306530,17740,17740,17740,17740,0
|
|
20250109,180700,6168306530,17740,17740,17740,17740,0
|
|
20250109,180600,6168306530,17740,17740,17740,17740,0
|
|
20250109,180500,6168306530,17740,17740,17740,17740,0
|
|
20250109,180400,6168306530,17740,17740,17740,17740,0
|
|
20250109,180300,6168306530,17740,17740,17740,17740,0
|
|
20250109,180200,6168306530,17740,17740,17740,17740,0
|
|
20250109,180100,6168306530,17740,17740,17740,17740,0
|
|
20250109,180000,6168306530,17740,17740,17740,17740,0
|
|
20250109,175900,6168306530,17740,17740,17740,17740,0
|
|
20250109,175800,6168306530,17740,17740,17740,17740,0
|
|
20250109,175700,6168306530,17740,17740,17740,17740,0
|
|
20250109,175600,6168306530,17740,17740,17740,17740,0
|
|
20250109,175500,6168306530,17740,17740,17740,17740,0
|
|
20250109,175400,6168306530,17740,17740,17740,17740,0
|
|
20250109,175300,6168306530,17740,17740,17740,17740,0
|
|
20250109,175200,6168306530,17740,17740,17740,17740,0
|
|
20250109,175100,6168306530,17740,17740,17740,17740,0
|
|
20250109,175000,6168306530,17740,17740,17740,17740,0
|
|
20250109,174900,6168306530,17740,17740,17740,17740,0
|
|
20250109,174800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,174700,6168306530,17740,17740,17740,17740,0
|
|
20250109,174600,6168306530,17740,17740,17740,17740,0
|
|
20250109,174500,6168306530,17740,17740,17740,17740,0
|
|
20250109,174400,6168306530,17740,17740,17740,17740,0
|
|
20250109,174300,6168306530,17740,17740,17740,17740,0
|
|
20250109,174200,6168306530,17740,17740,17740,17740,0
|
|
20250109,174100,6168306530,17740,17740,17740,17740,0
|
|
20250109,174000,6168306530,17740,17740,17740,17740,0
|
|
20250109,173900,6168306530,17740,17740,17740,17740,0
|
|
20250109,173800,6168306530,17740,17740,17740,17740,0
|
|
20250109,173700,6168306530,17740,17740,17740,17740,0
|
|
20250109,173600,6168306530,17740,17740,17740,17740,0
|
|
20250109,173500,6168306530,17740,17740,17740,17740,0
|
|
20250109,173400,6168306530,17740,17740,17740,17740,0
|
|
20250109,173300,6168306530,17740,17740,17740,17740,0
|
|
20250109,173200,6168306530,17740,17740,17740,17740,0
|
|
20250109,173100,6168306530,17740,17740,17740,17740,0
|
|
20250109,173000,6168306530,17740,17740,17740,17740,0
|
|
20250109,172900,6168306530,17740,17740,17740,17740,0
|
|
20250109,172800,6168306530,17740,17740,17740,17740,0
|
|
20250109,172700,6168306530,17740,17740,17740,17740,0
|
|
20250109,172600,6168306530,17740,17740,17740,17740,0
|
|
20250109,172500,6168306530,17740,17740,17740,17740,0
|
|
20250109,172400,6168306530,17740,17740,17740,17740,0
|
|
20250109,172300,6168306530,17740,17740,17740,17740,0
|
|
20250109,172200,6168306530,17740,17740,17740,17740,0
|
|
20250109,172100,6168306530,17740,17740,17740,17740,0
|
|
20250109,172000,6168306530,17740,17740,17740,17740,0
|
|
20250109,171900,6168306530,17740,17740,17740,17740,0
|
|
20250109,171800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,171700,6168306530,17740,17740,17740,17740,0
|
|
20250109,171600,6168306530,17740,17740,17740,17740,0
|
|
20250109,171500,6168306530,17740,17740,17740,17740,0
|
|
20250109,171400,6168306530,17740,17740,17740,17740,0
|
|
20250109,171300,6168306530,17740,17740,17740,17740,0
|
|
20250109,171200,6168306530,17740,17740,17740,17740,0
|
|
20250109,171100,6168306530,17740,17740,17740,17740,0
|
|
20250109,171000,6168306530,17740,17740,17740,17740,0
|
|
20250109,170900,6168306530,17740,17740,17740,17740,0
|
|
20250109,170800,6168306530,17740,17740,17740,17740,0
|
|
20250109,170700,6168306530,17740,17740,17740,17740,0
|
|
20250109,170600,6168306530,17740,17740,17740,17740,0
|
|
20250109,170500,6168306530,17740,17740,17740,17740,0
|
|
20250109,170400,6168306530,17740,17740,17740,17740,0
|
|
20250109,170300,6168306530,17740,17740,17740,17740,0
|
|
20250109,170200,6168306530,17740,17740,17740,17740,0
|
|
20250109,170100,6168306530,17740,17740,17740,17740,0
|
|
20250109,170000,6168306530,17740,17740,17740,17740,0
|
|
20250109,165900,6168306530,17740,17740,17740,17740,0
|
|
20250109,165800,6168306530,17740,17740,17740,17740,0
|
|
20250109,165700,6168306530,17740,17740,17740,17740,0
|
|
20250109,165600,6168306530,17740,17740,17740,17740,0
|
|
20250109,165500,6168306530,17740,17740,17740,17740,0
|
|
20250109,165400,6168306530,17740,17740,17740,17740,0
|
|
20250109,165300,6168306530,17740,17740,17740,17740,0
|
|
20250109,165200,6168306530,17740,17740,17740,17740,0
|
|
20250109,165100,6168306530,17740,17740,17740,17740,0
|
|
20250109,165000,6168306530,17740,17740,17740,17740,0
|
|
20250109,164900,6168306530,17740,17740,17740,17740,0
|
|
20250109,164800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,164700,6168306530,17740,17740,17740,17740,0
|
|
20250109,164600,6168306530,17740,17740,17740,17740,0
|
|
20250109,164500,6168306530,17740,17740,17740,17740,0
|
|
20250109,164400,6168306530,17740,17740,17740,17740,0
|
|
20250109,164300,6168306530,17740,17740,17740,17740,0
|
|
20250109,164200,6168306530,17740,17740,17740,17740,0
|
|
20250109,164100,6168306530,17740,17740,17740,17740,0
|
|
20250109,164000,6168306530,17740,17740,17740,17740,0
|
|
20250109,163900,6168306530,17740,17740,17740,17740,0
|
|
20250109,163800,6168306530,17740,17740,17740,17740,0
|
|
20250109,163700,6168306530,17740,17740,17740,17740,0
|
|
20250109,163600,6168306530,17740,17740,17740,17740,0
|
|
20250109,163500,6168306530,17740,17740,17740,17740,0
|
|
20250109,163400,6168306530,17740,17740,17740,17740,0
|
|
20250109,163300,6168306530,17740,17740,17740,17740,0
|
|
20250109,163200,6168306530,17740,17740,17740,17740,0
|
|
20250109,163100,6168306530,17740,17740,17740,17740,0
|
|
20250109,163000,6168306530,17740,17740,17740,17740,0
|
|
20250109,162900,6168306530,17740,17740,17740,17740,0
|
|
20250109,162800,6168306530,17740,17740,17740,17740,0
|
|
20250109,162700,6168306530,17740,17740,17740,17740,0
|
|
20250109,162600,6168306530,17740,17740,17740,17740,0
|
|
20250109,162500,6168306530,17740,17740,17740,17740,0
|
|
20250109,162400,6168306530,17740,17740,17740,17740,0
|
|
20250109,162300,6168306530,17740,17740,17740,17740,0
|
|
20250109,162200,6168306530,17740,17740,17740,17740,0
|
|
20250109,162100,6168306530,17740,17740,17740,17740,0
|
|
20250109,162000,6168306530,17740,17740,17740,17740,0
|
|
20250109,161900,6168306530,17740,17740,17740,17740,0
|
|
20250109,161800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,161700,6168306530,17740,17740,17740,17740,0
|
|
20250109,161600,6168306530,17740,17740,17740,17740,0
|
|
20250109,161500,6168306530,17740,17740,17740,17740,0
|
|
20250109,161400,6168306530,17740,17740,17740,17740,0
|
|
20250109,161300,6168306530,17740,17740,17740,17740,0
|
|
20250109,161200,6168306530,17740,17740,17740,17740,0
|
|
20250109,161100,6168306530,17740,17740,17740,17740,0
|
|
20250109,161000,6168306530,17740,17740,17740,17740,0
|
|
20250109,160900,6168306530,17740,17740,17740,17740,0
|
|
20250109,160800,6168306530,17740,17740,17740,17740,0
|
|
20250109,160700,6168306530,17740,17740,17740,17740,0
|
|
20250109,160600,6168306530,17740,17740,17740,17740,0
|
|
20250109,160500,6168306530,17740,17740,17740,17740,0
|
|
20250109,160400,6168306530,17740,17740,17740,17740,0
|
|
20250109,160300,6168306530,17740,17740,17740,17740,0
|
|
20250109,160200,6168306530,17740,17740,17740,17740,0
|
|
20250109,160100,6168306530,17740,17740,17740,17740,0
|
|
20250109,160000,6168306530,17740,17740,17740,17740,0
|
|
20250109,155900,6168306530,17740,17740,17740,17740,0
|
|
20250109,155800,6168306530,17740,17740,17740,17740,0
|
|
20250109,155700,6168306530,17740,17740,17740,17740,0
|
|
20250109,155600,6168306530,17740,17740,17740,17740,0
|
|
20250109,155500,6168306530,17740,17740,17740,17740,0
|
|
20250109,155400,6168306530,17740,17740,17740,17740,0
|
|
20250109,155300,6168306530,17740,17740,17740,17740,0
|
|
20250109,155200,6168306530,17740,17740,17740,17740,0
|
|
20250109,155100,6168306530,17740,17740,17740,17740,0
|
|
20250109,155000,6168306530,17740,17740,17740,17740,0
|
|
20250109,154900,6168306530,17740,17740,17740,17740,0
|
|
20250109,154800,6168306530,17740,17740,17740,17740,56164
|
|
20250109,154700,6168306530,17740,17740,17740,17740,0
|
|
20250109,154600,6168306530,17740,17740,17740,17740,0
|
|
20250109,154500,6168306530,17740,17740,17740,17740,0
|
|
20250109,154400,6168306530,17740,17740,17740,17740,0
|
|
20250109,154300,6168306530,17740,17740,17740,17740,0
|
|
20250109,154200,6168306530,17740,17740,17740,17740,0
|
|
20250109,154100,6168306530,17740,17740,17740,17740,0
|
|
20250109,154000,6168306530,17740,17740,17740,17740,0
|
|
20250109,153900,6168306530,17740,17740,17740,17740,0
|
|
20250109,153800,6168306530,17740,17740,17740,17740,0
|
|
20250109,153700,6168306530,17740,17740,17740,17740,0
|
|
20250109,153600,6168306530,17740,17740,17740,17740,0
|
|
20250109,153500,6168306530,17740,17740,17740,17740,0
|
|
20250109,153400,6168306530,17740,17740,17740,17740,0
|
|
20250109,153300,6168306530,17740,17740,17740,17740,0
|
|
20250109,153200,6168306530,17740,17740,17740,17740,0
|
|
20250109,153100,6168306530,17740,17740,17740,17740,0
|
|
20250109,153000,6168306530,17740,17740,17740,17740,56164
|
|
20250109,152900,5171957170,17810,17810,17810,17810,0
|
|
20250109,152800,5171957170,17810,17810,17810,17810,0
|
|
20250109,152700,5171957170,17810,17810,17810,17810,0
|
|
20250109,152600,5171957170,17810,17810,17810,17810,0
|
|
20250109,152500,5171957170,17810,17810,17810,17810,0
|
|
20250109,152400,5171957170,17810,17810,17810,17810,0
|
|
20250109,152300,5171957170,17810,17810,17810,17810,0
|
|
20250109,152200,5171957170,17810,17810,17810,17810,0
|
|
20250109,152100,5171957170,17810,17810,17810,17810,0
|
|
20250109,152000,5171957170,17810,17810,17810,17810,0
|
|
20250109,151900,5171957170,17810,17800,17810,17800,2801
|
|
20250109,151800,5122072130,17810,17800,17810,17800,154
|
|
20250109,151700,5119329540,17800,17780,17810,17780,1652
|
|
20250109,151600,5089937120,17780,17780,17790,17780,307
|
|
20250109,151500,5084477710,17780,17780,17790,17780,492
|
|
20250109,151400,5075729600,17780,17780,17790,17780,319
|
|
20250109,151300,5070055790,17780,17790,17800,17780,2689
|
|
20250109,151200,5022221160,17790,17800,17800,17790,593
|
|
20250109,151100,5011666810,17800,17790,17800,17790,478
|
|
20250109,151000,5003159170,17790,17790,17800,17790,525
|
|
20250109,150900,4993817800,17800,17790,17800,17790,350
|
|
20250109,150800,4987588160,17790,17790,17800,17790,255
|
|
20250109,150700,4983051270,17790,17800,17810,17790,690
|
|
20250109,150600,4970768770,17800,17800,17810,17800,195
|
|
20250109,150500,4967297220,17800,17810,17820,17800,190
|
|
20250109,150400,4963913350,17810,17790,17820,17790,787
|
|
20250109,150300,4949905180,17790,17790,17800,17790,177
|
|
20250109,150200,4946755700,17800,17800,17810,17790,2095
|
|
20250109,150100,4909464820,17800,17810,17810,17800,970
|
|
20250109,150000,4892192540,17810,17820,17830,17810,976
|
|
20250109,145900,4874802700,17820,17820,17840,17820,228
|
|
20250109,145800,4870737780,17820,17810,17830,17810,620
|
|
20250109,145700,4859689550,17810,17800,17820,17800,659
|
|
20250109,145600,4847953380,17800,17810,17810,17800,327
|
|
20250109,145500,4842131210,17810,17820,17820,17800,156
|
|
20250109,145400,4839352760,17820,17810,17820,17810,65
|
|
20250109,145300,4838195010,17800,17810,17810,17800,622
|
|
20250109,145200,4827123100,17810,17790,17810,17790,2787
|
|
20250109,145100,4777518790,17790,17790,17800,17780,442
|
|
20250109,145000,4769655440,17780,17780,17790,17780,142
|
|
20250109,144900,4767130530,17790,17780,17790,17780,786
|
|
20250109,144800,4753155130,17790,17790,17790,17780,635
|
|
20250109,144700,4741859390,17790,17790,17800,17780,846
|
|
20250109,144600,4726809540,17790,17790,17800,17790,1105
|
|
20250109,144500,4707143040,17800,17800,17800,17790,985
|
|
20250109,144400,4689611310,17790,17790,17800,17790,3268
|
|
20250109,144300,4631442670,17790,17790,17800,17790,667
|
|
20250109,144200,4619573770,17800,17790,17800,17790,151
|
|
20250109,144100,4616887080,17790,17780,17800,17780,131
|
|
20250109,144000,4614557100,17800,17790,17800,17780,228
|
|
20250109,143900,4610500780,17780,17780,17790,17780,280
|
|
20250109,143800,4605522150,17780,17780,17790,17780,471
|
|
20250109,143700,4597147640,17790,17780,17790,17780,123
|
|
20250109,143600,4594960470,17780,17770,17800,17770,351
|
|
20250109,143500,4588721830,17770,17760,17770,17750,409
|
|
20250109,143400,4581456050,17760,17760,17770,17750,1068
|
|
20250109,143300,4562488620,17760,17760,17760,17750,427
|
|
20250109,143200,4554907990,17760,17750,17760,17750,820
|
|
20250109,143100,4540351200,17760,17750,17760,17750,141
|
|
20250109,143000,4537847500,17750,17770,17770,17750,1174
|
|
20250109,142900,4516991810,17770,17780,17780,17770,92
|
|
20250109,142800,4515356760,17770,17790,17790,17770,456
|
|
20250109,142700,4507253080,17770,17780,17790,17770,417
|
|
20250109,142600,4499839430,17770,17780,17780,17770,1136
|
|
20250109,142500,4479642120,17780,17770,17780,17770,132
|
|
20250109,142400,4477296060,17770,17780,17780,17770,501
|
|
20250109,142300,4468390540,17780,17770,17780,17770,212
|
|
20250109,142200,4464623000,17770,17770,17800,17770,1499
|
|
20250109,142100,4437968500,17770,17760,17780,17760,2037
|
|
20250109,142000,4401753030,17760,17760,17770,17760,347
|
|
20250109,141900,4395589650,17760,17760,17780,17760,25
|
|
20250109,141800,4395145380,17760,17770,17780,17760,1346
|
|
20250109,141700,4371217300,17770,17770,17780,17770,720
|
|
20250109,141600,4358417650,17770,17760,17780,17760,85
|
|
20250109,141500,4356907130,17770,17770,17780,17760,378
|
|
20250109,141400,4350190140,17770,17780,17780,17770,176
|
|
20250109,141300,4347061240,17760,17750,17770,17750,473
|
|
20250109,141200,4338659540,17750,17760,17760,17750,422
|
|
20250109,141100,4331167910,17750,17750,17760,17750,48
|
|
20250109,141000,4330315780,17750,17770,17780,17730,10516
|
|
20250109,140900,4143656510,17780,17770,17780,17770,394
|
|
20250109,140800,4136654110,17780,17770,17780,17770,329
|
|
20250109,140700,4130806940,17770,17770,17780,17770,135
|
|
20250109,140600,4128407890,17770,17770,17780,17770,339
|
|
20250109,140500,4122380970,17770,17770,17780,17770,1234
|
|
20250109,140400,4100452310,17780,17790,17800,17780,9819
|
|
20250109,140300,3925862660,17790,17790,17800,17790,115
|
|
20250109,140200,3923816650,17800,17790,17830,17790,1230
|
|
20250109,140100,3901922870,17800,17800,17800,17790,30
|
|
20250109,140000,3901389090,17790,17790,17800,17790,246
|
|
20250109,135900,3897012210,17790,17800,17800,17790,555
|
|
20250109,135800,3887138660,17790,17790,17800,17790,662
|
|
20250109,135700,3875357740,17790,17790,17800,17790,340
|
|
20250109,135600,3869308290,17790,17790,17800,17780,1141
|
|
20250109,135500,3849009910,17790,17790,17800,17780,277
|
|
20250109,135400,3844082210,17790,17780,17790,17770,81
|
|
20250109,135300,3842642160,17790,17770,17790,17770,346
|
|
20250109,135200,3836490160,17780,17770,17780,17770,664
|
|
20250109,135100,3824685090,17770,17770,17780,17770,69
|
|
20250109,135000,3823458870,17770,17780,17790,17770,321
|
|
20250109,134900,3817751490,17780,17790,17790,17780,1425
|
|
20250109,134800,3792408790,17790,17780,17800,17780,563
|
|
20250109,134700,3782393000,17790,17790,17800,17780,238
|
|
20250109,134600,3778159010,17790,17790,17800,17790,77
|
|
20250109,134500,3776788980,17790,17790,17790,17780,211
|
|
20250109,134400,3773036370,17780,17780,17800,17780,1336
|
|
20250109,134300,3749279630,17790,17790,17800,17780,463
|
|
20250109,134200,3741043380,17780,17820,17830,17780,8702
|
|
20250109,134100,3586127980,17820,17820,17830,17810,379
|
|
20250109,134000,3579374290,17820,17830,17830,17820,407
|
|
20250109,133900,3572121390,17820,17830,17830,17820,301
|
|
20250109,133800,3566755150,17820,17820,17830,17820,378
|
|
20250109,133700,3560018950,17830,17830,17840,17830,1090
|
|
20250109,133600,3540583450,17830,17830,17840,17830,165
|
|
20250109,133500,3537640720,17840,17830,17840,17830,275
|
|
20250109,133400,3532737290,17840,17870,17870,17830,75
|
|
20250109,133300,3531399110,17870,17870,17880,17830,9290
|
|
20250109,133200,3365561110,17870,17870,17880,17870,327
|
|
20250109,133100,3359715730,17870,17870,17880,17870,330
|
|
20250109,133000,3353818120,17870,17870,17880,17870,391
|
|
20250109,132900,3346828060,17880,17880,17880,17870,434
|
|
20250109,132800,3339068690,17870,17890,17890,17870,1073
|
|
20250109,132700,3319885260,17880,17880,17890,17880,233
|
|
20250109,132600,3315719120,17880,17880,17890,17880,22
|
|
20250109,132500,3315325610,17880,17900,17900,17880,931
|
|
20250109,132400,3298669550,17890,17900,17900,17890,170
|
|
20250109,132300,3295627470,17890,17900,17900,17890,192
|
|
20250109,132200,3292191330,17890,17890,17900,17890,320
|
|
20250109,132100,3286466180,17890,17900,17900,17890,2022
|
|
20250109,132000,3250291940,17890,17900,17900,17890,164
|
|
20250109,131900,3247357030,17890,17890,17900,17890,305
|
|
20250109,131800,3241899740,17890,17900,17900,17890,386
|
|
20250109,131700,3234991380,17900,17910,17910,17890,1663
|
|
20250109,131600,3205220240,17920,17920,17920,17910,277
|
|
20250109,131500,3200258460,17920,17920,17920,17910,176
|
|
20250109,131400,3197105690,17910,17910,17920,17910,17
|
|
20250109,131300,3196801170,17910,17920,17930,17910,229
|
|
20250109,131200,3192698050,17930,17920,17930,17920,132
|
|
20250109,131100,3190332350,17930,17930,17930,17920,26
|
|
20250109,131000,3189866280,17920,17920,17930,17910,1493
|
|
20250109,130900,3163112480,17920,17910,17920,17910,60
|
|
20250109,130800,3162037780,17910,17910,17920,17910,350
|
|
20250109,130700,3155766500,17920,17910,17920,17910,273
|
|
20250109,130600,3150877020,17910,17910,17920,17910,96
|
|
20250109,130500,3149157200,17920,17920,17920,17910,255
|
|
20250109,130400,3144588500,17920,17920,17920,17910,350
|
|
20250109,130300,3138318510,17910,17920,17920,17910,216
|
|
20250109,130200,3134448840,17910,17910,17920,17910,97
|
|
20250109,130100,3132711520,17910,17910,17920,17910,217
|
|
20250109,130000,3128824900,17910,17920,17920,17910,104
|
|
20250109,125900,3126962150,17910,17910,17920,17910,41
|
|
20250109,125800,3126227740,17910,17920,17920,17910,68
|
|
20250109,125700,3125009790,17910,17900,17930,17900,514
|
|
20250109,125600,3115801910,17900,17910,17910,17890,419
|
|
20250109,125500,3108301120,17900,17910,17920,17890,1860
|
|
20250109,125400,3075002050,17910,17920,17920,17910,574
|
|
20250109,125300,3064718050,17920,17920,17920,17920,167
|
|
20250109,125200,3061725410,17940,17910,17940,17910,281
|
|
20250109,125100,3056690150,17920,17930,17930,17910,1093
|
|
20250109,125000,3037105520,17930,17920,17930,17920,557
|
|
20250109,124900,3027119310,17920,17920,17930,17920,52
|
|
20250109,124800,3026187350,17920,17920,17930,17920,344
|
|
20250109,124700,3020022250,17930,17930,17930,17920,340
|
|
20250109,124600,3013926710,17930,17930,17940,17930,518
|
|
20250109,124500,3004638820,17940,17940,17940,17930,627
|
|
20250109,124400,2993396610,17930,17940,17940,17930,391
|
|
20250109,124300,2986382500,17940,17940,17950,17940,126
|
|
20250109,124200,2984121760,17940,17930,17950,17930,310
|
|
20250109,124100,2978560550,17940,17940,17950,17930,149
|
|
20250109,124000,2975887680,17950,17940,17950,17930,615
|
|
20250109,123900,2964858970,17950,17940,17950,17940,240
|
|
20250109,123800,2960553260,17940,17940,17940,17930,742
|
|
20250109,123700,2947241890,17930,17920,17940,17920,141
|
|
20250109,123600,2944714510,17920,17940,17940,17920,563
|
|
20250109,123500,2934619450,17940,17940,17940,17930,138
|
|
20250109,123400,2932144720,17930,17940,17940,17930,72
|
|
20250109,123300,2930853670,17930,17940,17940,17930,263
|
|
20250109,123200,2926138060,17930,17940,17940,17930,122
|
|
20250109,123100,2923950490,17930,17930,17930,17930,582
|
|
20250109,123000,2913515230,17940,17940,17940,17930,1003
|
|
20250109,122900,2895524140,17940,17950,17950,17940,123
|
|
20250109,122800,2893317400,17950,17950,17950,17940,466
|
|
20250109,122700,2884953340,17950,17950,17960,17950,282
|
|
20250109,122600,2879891240,17960,17950,17960,17950,153
|
|
20250109,122500,2877143430,17950,17960,17960,17950,183
|
|
20250109,122400,2873857980,17960,17960,17960,17950,230
|
|
20250109,122300,2869727480,17970,17950,17970,17950,76
|
|
20250109,122200,2868363100,17950,17950,17960,17950,125
|
|
20250109,122100,2866119270,17960,17950,17960,17950,127
|
|
20250109,122000,2863838460,17960,17950,17970,17950,149
|
|
20250109,121900,2861162910,17950,17960,17960,17950,69
|
|
20250109,121800,2859924260,17960,17970,17970,17950,325
|
|
20250109,121700,2854087910,17960,17970,17980,17960,456
|
|
20250109,121600,2845897240,17960,17980,17980,17960,321
|
|
20250109,121500,2840129040,17970,17970,17980,17970,78
|
|
20250109,121400,2838727280,17970,17980,17980,17970,239
|
|
20250109,121300,2834432390,17970,17970,17980,17970,210
|
|
20250109,121200,2830658640,17970,17980,17980,17970,221
|
|
20250109,121100,2826685770,17970,17970,17980,17960,578
|
|
20250109,121000,2816297460,17960,17970,17970,17960,466
|
|
20250109,120900,2807924560,17960,17970,17970,17960,223
|
|
20250109,120800,2803917430,17980,17970,17980,17960,379
|
|
20250109,120700,2797108830,17960,17970,17970,17960,979
|
|
20250109,120600,2779517230,17970,17970,17970,17950,674
|
|
20250109,120500,2767413490,17970,17950,17970,17950,474
|
|
20250109,120400,2758901070,17960,17950,17960,17950,67
|
|
20250109,120300,2757698320,17950,17940,17950,17940,484
|
|
20250109,120200,2749011260,17940,17930,17950,17930,714
|
|
20250109,120100,2736199890,17950,17940,17950,17930,124
|
|
20250109,120000,2733975160,17930,17940,17940,17930,228
|
|
20250109,115900,2729885580,17930,17940,17940,17930,163
|
|
20250109,115800,2726961540,17940,17930,17940,17930,119
|
|
20250109,115700,2724827200,17920,17910,17950,17910,328
|
|
20250109,115600,2718946860,17950,17910,17950,17910,6
|
|
20250109,115500,2718839200,17960,17940,17960,17900,260
|
|
20250109,115400,2714176640,17940,17900,17940,17900,37
|
|
20250109,115300,2713513340,17900,17930,17950,17900,352
|
|
20250109,115200,2707204920,17940,17900,17940,17890,1640
|
|
20250109,115100,2677845650,17900,17900,17900,17890,1770
|
|
20250109,115000,2646162970,17890,17890,17900,17890,275
|
|
20250109,114900,2641243120,17880,17890,17890,17880,48
|
|
20250109,114800,2640384800,17890,17900,17900,17890,2236
|
|
20250109,114700,2600363160,17900,17910,17930,17900,448
|
|
20250109,114600,2592335650,17920,17920,17940,17910,342
|
|
20250109,114500,2586209270,17940,17920,17940,17910,80
|
|
20250109,114400,2584775470,17930,17940,17940,17930,119
|
|
20250109,114300,2582640780,17940,17910,17950,17910,640
|
|
20250109,114200,2571164610,17900,17890,17930,17890,318
|
|
20250109,114100,2565469460,17900,17890,17900,17890,120
|
|
20250109,114000,2563322360,17880,17880,17890,17880,3081
|
|
20250109,113900,2508203650,17880,17890,17890,17880,289
|
|
20250109,113800,2503033620,17880,17880,17880,17870,174
|
|
20250109,113700,2499922560,17870,17880,17890,17840,3155
|
|
20250109,113600,2443604640,17880,17880,17890,17880,175
|
|
20250109,113500,2440475150,17850,17870,17880,17850,384
|
|
20250109,113400,2433614710,17860,17850,17870,17850,229
|
|
20250109,113300,2429522920,17850,17870,17880,17850,182
|
|
20250109,113200,2426270070,17850,17840,17870,17840,316
|
|
20250109,113100,2420630080,17840,17860,17870,17840,3356
|
|
20250109,113000,2360732250,17870,17860,17870,17860,121
|
|
20250109,112900,2358570720,17860,17860,17870,17860,97
|
|
20250109,112800,2356838240,17860,17870,17880,17860,277
|
|
20250109,112700,2351888420,17870,17860,17870,17860,346
|
|
20250109,112600,2345708250,17860,17850,17870,17850,119
|
|
20250109,112500,2343583190,17860,17850,17860,17850,481
|
|
20250109,112400,2334994830,17860,17860,17860,17850,1164
|
|
20250109,112300,2314207540,17870,17870,17870,17860,168
|
|
20250109,112200,2311206930,17870,17890,17910,17860,3269
|
|
20250109,112100,2252738070,17890,17890,17910,17880,2772
|
|
20250109,112000,2203151850,17890,17910,17920,17890,3019
|
|
20250109,111900,2149108590,17910,17940,17940,17900,8766
|
|
20250109,111800,1992011330,17940,17950,17970,17940,168
|
|
20250109,111700,1988995160,17960,17960,17960,17940,824
|
|
20250109,111600,1974208880,17990,17950,17990,17950,362
|
|
20250109,111500,1967708380,17950,17960,17960,17950,156
|
|
20250109,111400,1964907240,17960,17950,17960,17950,50
|
|
20250109,111300,1964009610,17970,17960,17970,17960,964
|
|
20250109,111200,1946693990,17960,17960,17970,17960,294
|
|
20250109,111100,1941413610,17970,17950,17970,17950,183
|
|
20250109,111000,1938127450,17950,17950,17970,17940,378
|
|
20250109,110900,1931342470,18000,17940,18000,17940,31
|
|
20250109,110800,1930784990,17940,17980,17990,17940,7263
|
|
20250109,110700,1800395380,17970,17980,17980,17970,193
|
|
20250109,110600,1796926470,17970,17980,17990,17970,107
|
|
20250109,110500,1795002520,17970,17990,17990,17970,483
|
|
20250109,110400,1786317860,17980,17990,18000,17980,54
|
|
20250109,110300,1785346360,17990,17990,17990,17990,1114
|
|
20250109,110200,1765305500,18000,18000,18000,17990,69
|
|
20250109,110100,1764063770,18030,18030,18030,17990,261
|
|
20250109,110000,1759359040,17990,17980,17990,17980,607
|
|
20250109,105900,1748441580,17980,17980,17990,17980,340
|
|
20250109,105800,1742325520,17980,17980,17990,17980,187
|
|
20250109,105700,1738961520,17980,18020,18030,17980,1579
|
|
20250109,105600,1710562320,18020,18020,18020,18000,147
|
|
20250109,105500,1707914220,18020,18010,18020,17990,121
|
|
20250109,105400,1705735540,18030,17990,18030,17980,1494
|
|
20250109,105300,1678857660,17990,18030,18030,17980,2677
|
|
20250109,105200,1630691700,18000,17990,18000,17980,912
|
|
20250109,105100,1614280840,17980,18000,18000,17980,560
|
|
20250109,105000,1604211210,18000,17990,18000,17980,172
|
|
20250109,104900,1601117270,17990,18010,18010,17980,4476
|
|
20250109,104800,1520587270,18010,18010,18020,18010,29
|
|
20250109,104700,1520064880,18040,18010,18040,18010,212
|
|
20250109,104600,1516245510,18010,18020,18020,18010,132
|
|
20250109,104500,1513867840,18020,18030,18030,18010,182
|
|
20250109,104400,1510588630,18030,18040,18040,18030,63
|
|
20250109,104300,1509452140,18030,18040,18040,18030,45
|
|
20250109,104200,1508640400,18040,18010,18040,18010,350
|
|
20250109,104100,1502331260,18010,18010,18050,18010,60
|
|
20250109,104000,1501249860,18050,18010,18060,18000,105
|
|
20250109,103900,1499357410,18000,18010,18010,18000,21
|
|
20250109,103800,1498979300,18000,18000,18000,18000,380
|
|
20250109,103700,1492139300,18010,18010,18010,18010,53
|
|
20250109,103600,1491184770,18010,18020,18070,18000,3519
|
|
20250109,103500,1427828660,18020,18040,18040,18020,706
|
|
20250109,103400,1415102120,18040,18050,18050,18040,72
|
|
20250109,103300,1413802740,18050,18040,18050,18040,33
|
|
20250109,103200,1413207260,18040,18060,18070,18040,318
|
|
20250109,103100,1407465060,18050,18050,18050,18050,97
|
|
20250109,103000,1405714210,18040,18040,18060,18040,146
|
|
20250109,102900,1403080190,18040,18050,18050,18040,279
|
|
20250109,102800,1398046690,18050,18040,18050,18040,57
|
|
20250109,102700,1397018050,18050,18070,18070,18040,1328
|
|
20250109,102600,1373035880,18060,18030,18070,18030,953
|
|
20250109,102500,1355824630,18040,18040,18040,18030,301
|
|
20250109,102400,1350394700,18040,18090,18090,18020,656
|
|
20250109,102300,1338549670,18090,18090,18090,18070,349
|
|
20250109,102200,1332240020,18080,18090,18090,18080,34
|
|
20250109,102100,1331624970,18090,18070,18090,18070,22
|
|
20250109,102000,1331227250,18070,18090,18100,18070,458
|
|
20250109,101900,1322945630,18090,18080,18100,18080,80
|
|
20250109,101800,1321498310,18090,18080,18090,18080,134
|
|
20250109,101700,1319075410,18100,18080,18100,18000,2896
|
|
20250109,101600,1266797090,18080,18070,18080,18070,112
|
|
20250109,101500,1264773140,18080,18090,18090,18070,221
|
|
20250109,101400,1260777400,18080,18060,18090,18050,2575
|
|
20250109,101300,1214228780,18060,18050,18070,18050,214
|
|
20250109,101200,1210363910,18030,18020,18060,18020,1707
|
|
20250109,101100,1179570160,18010,18010,18010,18000,223
|
|
20250109,101000,1175553940,18030,18010,18030,18010,60
|
|
20250109,100900,1174472270,18020,18020,18020,18010,155
|
|
20250109,100800,1171680230,18020,18020,18030,18010,49
|
|
20250109,100700,1170797180,18020,18070,18070,18000,1711
|
|
20250109,100600,1139937810,18060,18050,18070,18050,242
|
|
20250109,100500,1135567320,18060,18080,18090,18050,594
|
|
20250109,100400,1124830850,18090,18050,18090,18040,4228
|
|
20250109,100300,1048464180,18050,17990,18050,17990,3435
|
|
20250109,100200,986608920,17990,17980,18000,17980,93
|
|
20250109,100100,984935640,18000,18000,18000,17990,66
|
|
20250109,100000,983747650,18000,17980,18000,17970,395
|
|
20250109,095900,976641510,17980,17980,17990,17970,675
|
|
20250109,095800,964504990,17980,17990,18000,17980,300
|
|
20250109,095700,959107680,17990,17960,17990,17960,80
|
|
20250109,095600,957670150,17970,17960,17970,17960,109
|
|
20250109,095500,955711970,17970,17990,17990,17970,174
|
|
20250109,095400,952584410,17980,17980,17990,17970,37
|
|
20250109,095300,951919230,17990,17980,17990,17970,143
|
|
20250109,095200,949347510,17980,17990,17990,17980,129
|
|
20250109,095100,947026990,17990,17980,17990,17960,49
|
|
20250109,095000,946146490,17980,17970,17990,17960,1197
|
|
20250109,094900,924640220,17980,17980,17990,17970,117
|
|
20250109,094800,922536600,17970,17980,17980,17970,227
|
|
20250109,094700,918456250,17980,17980,17990,17970,202
|
|
20250109,094600,914824200,17990,17990,17990,17970,59
|
|
20250109,094500,913763170,17990,17990,17990,17970,102
|
|
20250109,094400,911928770,17990,17980,17990,17970,189
|
|
20250109,094300,908531840,17990,17980,17990,17980,81
|
|
20250109,094200,907075070,17980,17990,18000,17980,479
|
|
20250109,094100,898458160,18000,17990,18000,17990,80
|
|
20250109,094000,897018480,17990,17980,18000,17970,201
|
|
20250109,093900,893402870,17980,17980,17980,17970,261
|
|
20250109,093800,888711160,17980,17970,17980,17970,67
|
|
20250109,093700,887506660,17970,17990,18000,17970,775
|
|
20250109,093600,873572280,17990,18030,18030,17980,939
|
|
20250109,093500,856664920,18020,18040,18040,18020,165
|
|
20250109,093400,853689890,18020,18020,18050,18010,1313
|
|
20250109,093300,830028260,18020,18080,18080,18020,1210
|
|
20250109,093200,808218860,18080,18080,18100,18070,281
|
|
20250109,093100,803136130,18100,18100,18100,18080,47
|
|
20250109,093000,802285450,18100,18090,18100,18070,35
|
|
20250109,092900,801652050,18100,18100,18100,18090,177
|
|
20250109,092800,798449870,18100,18110,18110,18090,285
|
|
20250109,092700,793291860,18110,18120,18120,18100,477
|
|
20250109,092600,784649370,18120,18070,18120,18060,1578
|
|
20250109,092500,756122400,18070,18070,18070,18060,457
|
|
20250109,092400,747865910,18070,18040,18070,18020,1303
|
|
20250109,092300,724366550,18040,18050,18050,18020,316
|
|
20250109,092200,718667120,18050,18050,18070,18040,352
|
|
20250109,092100,712308670,18070,18070,18070,18030,369
|
|
20250109,092000,705642440,18030,18070,18070,18020,193
|
|
20250109,091900,702161300,18070,18010,18070,17990,5292
|
|
20250109,091800,606847080,18030,18070,18070,18010,357
|
|
20250109,091700,600415580,18070,18060,18100,18030,2449
|
|
20250109,091600,556164470,18060,18010,18060,18010,1671
|
|
20250109,091500,526014640,18020,18030,18050,18020,828
|
|
20250109,091400,511087730,18030,18050,18080,18030,1159
|
|
20250109,091300,490170100,18070,17980,18080,17980,6750
|
|
20250109,091200,368681030,17980,18020,18020,17960,6159
|
|
20250109,091100,257934770,18020,18020,18020,17980,666
|
|
20250109,091000,245950010,18020,18000,18030,17980,363
|
|
20250109,090900,239412560,18030,17980,18030,17960,777
|
|
20250109,090800,225437240,18000,17960,18000,17950,1084
|
|
20250109,090700,205978210,17960,17970,17970,17950,1528
|
|
20250109,090600,178526620,17980,18000,18000,17950,484
|
|
20250109,090500,169832620,17950,17960,17960,17950,50
|
|
20250109,090400,168934650,17950,17950,17950,17940,952
|
|
20250109,090300,151848270,17940,17990,17990,17940,3329
|
|
20250109,090200,92050510,17970,17970,17990,17960,734
|
|
20250109,090100,78858990,17960,18030,18030,17960,1642
|
|
20250109,090000,49303340,18030,18050,18160,18030,2731
|