655 lines
35 KiB
CSV
655 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250110,195200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,195100,3965390330,19660,19660,19660,19660,0
|
|
20250110,195000,3965390330,19660,19660,19660,19660,0
|
|
20250110,194900,3965390330,19660,19660,19660,19660,0
|
|
20250110,194800,3965390330,19660,19660,19660,19660,0
|
|
20250110,194700,3965390330,19660,19660,19660,19660,0
|
|
20250110,194600,3965390330,19660,19660,19660,19660,0
|
|
20250110,194500,3965390330,19660,19660,19660,19660,0
|
|
20250110,194400,3965390330,19660,19660,19660,19660,0
|
|
20250110,194300,3965390330,19660,19660,19660,19660,0
|
|
20250110,194200,3965390330,19660,19660,19660,19660,0
|
|
20250110,194100,3965390330,19660,19660,19660,19660,0
|
|
20250110,194000,3965390330,19660,19660,19660,19660,0
|
|
20250110,193900,3965390330,19660,19660,19660,19660,0
|
|
20250110,193800,3965390330,19660,19660,19660,19660,0
|
|
20250110,193700,3965390330,19660,19660,19660,19660,0
|
|
20250110,193600,3965390330,19660,19660,19660,19660,0
|
|
20250110,193500,3965390330,19660,19660,19660,19660,0
|
|
20250110,193400,3965390330,19660,19660,19660,19660,0
|
|
20250110,193300,3965390330,19660,19660,19660,19660,0
|
|
20250110,193200,3965390330,19660,19660,19660,19660,0
|
|
20250110,193100,3965390330,19660,19660,19660,19660,0
|
|
20250110,193000,3965390330,19660,19660,19660,19660,0
|
|
20250110,192900,3965390330,19660,19660,19660,19660,0
|
|
20250110,192800,3965390330,19660,19660,19660,19660,0
|
|
20250110,192700,3965390330,19660,19660,19660,19660,0
|
|
20250110,192600,3965390330,19660,19660,19660,19660,0
|
|
20250110,192500,3965390330,19660,19660,19660,19660,0
|
|
20250110,192400,3965390330,19660,19660,19660,19660,0
|
|
20250110,192300,3965390330,19660,19660,19660,19660,0
|
|
20250110,192200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,192100,3965390330,19660,19660,19660,19660,0
|
|
20250110,192000,3965390330,19660,19660,19660,19660,0
|
|
20250110,191900,3965390330,19660,19660,19660,19660,0
|
|
20250110,191800,3965390330,19660,19660,19660,19660,0
|
|
20250110,191700,3965390330,19660,19660,19660,19660,0
|
|
20250110,191600,3965390330,19660,19660,19660,19660,0
|
|
20250110,191500,3965390330,19660,19660,19660,19660,0
|
|
20250110,191400,3965390330,19660,19660,19660,19660,0
|
|
20250110,191300,3965390330,19660,19660,19660,19660,0
|
|
20250110,191200,3965390330,19660,19660,19660,19660,0
|
|
20250110,191100,3965390330,19660,19660,19660,19660,0
|
|
20250110,191000,3965390330,19660,19660,19660,19660,0
|
|
20250110,190900,3965390330,19660,19660,19660,19660,0
|
|
20250110,190800,3965390330,19660,19660,19660,19660,0
|
|
20250110,190700,3965390330,19660,19660,19660,19660,0
|
|
20250110,190600,3965390330,19660,19660,19660,19660,0
|
|
20250110,190500,3965390330,19660,19660,19660,19660,0
|
|
20250110,190400,3965390330,19660,19660,19660,19660,0
|
|
20250110,190300,3965390330,19660,19660,19660,19660,0
|
|
20250110,190200,3965390330,19660,19660,19660,19660,0
|
|
20250110,190100,3965390330,19660,19660,19660,19660,0
|
|
20250110,190000,3965390330,19660,19660,19660,19660,0
|
|
20250110,185900,3965390330,19660,19660,19660,19660,0
|
|
20250110,185800,3965390330,19660,19660,19660,19660,0
|
|
20250110,185700,3965390330,19660,19660,19660,19660,0
|
|
20250110,185600,3965390330,19660,19660,19660,19660,0
|
|
20250110,185500,3965390330,19660,19660,19660,19660,0
|
|
20250110,185400,3965390330,19660,19660,19660,19660,0
|
|
20250110,185300,3965390330,19660,19660,19660,19660,0
|
|
20250110,185200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,185100,3965390330,19660,19660,19660,19660,0
|
|
20250110,185000,3965390330,19660,19660,19660,19660,0
|
|
20250110,184900,3965390330,19660,19660,19660,19660,0
|
|
20250110,184800,3965390330,19660,19660,19660,19660,0
|
|
20250110,184700,3965390330,19660,19660,19660,19660,0
|
|
20250110,184600,3965390330,19660,19660,19660,19660,0
|
|
20250110,184500,3965390330,19660,19660,19660,19660,0
|
|
20250110,184400,3965390330,19660,19660,19660,19660,0
|
|
20250110,184300,3965390330,19660,19660,19660,19660,0
|
|
20250110,184200,3965390330,19660,19660,19660,19660,0
|
|
20250110,184100,3965390330,19660,19660,19660,19660,0
|
|
20250110,184000,3965390330,19660,19660,19660,19660,0
|
|
20250110,183900,3965390330,19660,19660,19660,19660,0
|
|
20250110,183800,3965390330,19660,19660,19660,19660,0
|
|
20250110,183700,3965390330,19660,19660,19660,19660,0
|
|
20250110,183600,3965390330,19660,19660,19660,19660,0
|
|
20250110,183500,3965390330,19660,19660,19660,19660,0
|
|
20250110,183400,3965390330,19660,19660,19660,19660,0
|
|
20250110,183300,3965390330,19660,19660,19660,19660,0
|
|
20250110,183200,3965390330,19660,19660,19660,19660,0
|
|
20250110,183100,3965390330,19660,19660,19660,19660,0
|
|
20250110,183000,3965390330,19660,19660,19660,19660,0
|
|
20250110,182900,3965390330,19660,19660,19660,19660,0
|
|
20250110,182800,3965390330,19660,19660,19660,19660,0
|
|
20250110,182700,3965390330,19660,19660,19660,19660,0
|
|
20250110,182600,3965390330,19660,19660,19660,19660,0
|
|
20250110,182500,3965390330,19660,19660,19660,19660,0
|
|
20250110,182400,3965390330,19660,19660,19660,19660,0
|
|
20250110,182300,3965390330,19660,19660,19660,19660,0
|
|
20250110,182200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,182100,3965390330,19660,19660,19660,19660,0
|
|
20250110,182000,3965390330,19660,19660,19660,19660,0
|
|
20250110,181900,3965390330,19660,19660,19660,19660,0
|
|
20250110,181800,3965390330,19660,19660,19660,19660,0
|
|
20250110,181700,3965390330,19660,19660,19660,19660,0
|
|
20250110,181600,3965390330,19660,19660,19660,19660,0
|
|
20250110,181500,3965390330,19660,19660,19660,19660,0
|
|
20250110,181400,3965390330,19660,19660,19660,19660,0
|
|
20250110,181300,3965390330,19660,19660,19660,19660,0
|
|
20250110,181200,3965390330,19660,19660,19660,19660,0
|
|
20250110,181100,3965390330,19660,19660,19660,19660,0
|
|
20250110,181000,3965390330,19660,19660,19660,19660,0
|
|
20250110,180900,3965390330,19660,19660,19660,19660,0
|
|
20250110,180800,3965390330,19660,19660,19660,19660,0
|
|
20250110,180700,3965390330,19660,19660,19660,19660,0
|
|
20250110,180600,3965390330,19660,19660,19660,19660,0
|
|
20250110,180500,3965390330,19660,19660,19660,19660,0
|
|
20250110,180400,3965390330,19660,19660,19660,19660,0
|
|
20250110,180300,3965390330,19660,19660,19660,19660,0
|
|
20250110,180200,3965390330,19660,19660,19660,19660,0
|
|
20250110,180100,3965390330,19660,19660,19660,19660,0
|
|
20250110,180000,3965390330,19660,19660,19660,19660,0
|
|
20250110,175900,3965390330,19660,19660,19660,19660,0
|
|
20250110,175800,3965390330,19660,19660,19660,19660,0
|
|
20250110,175700,3965390330,19660,19660,19660,19660,0
|
|
20250110,175600,3965390330,19660,19660,19660,19660,0
|
|
20250110,175500,3965390330,19660,19660,19660,19660,0
|
|
20250110,175400,3965390330,19660,19660,19660,19660,0
|
|
20250110,175300,3965390330,19660,19660,19660,19660,0
|
|
20250110,175200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,175100,3965390330,19660,19660,19660,19660,0
|
|
20250110,175000,3965390330,19660,19660,19660,19660,0
|
|
20250110,174900,3965390330,19660,19660,19660,19660,0
|
|
20250110,174800,3965390330,19660,19660,19660,19660,0
|
|
20250110,174700,3965390330,19660,19660,19660,19660,0
|
|
20250110,174600,3965390330,19660,19660,19660,19660,0
|
|
20250110,174500,3965390330,19660,19660,19660,19660,0
|
|
20250110,174400,3965390330,19660,19660,19660,19660,0
|
|
20250110,174300,3965390330,19660,19660,19660,19660,0
|
|
20250110,174200,3965390330,19660,19660,19660,19660,0
|
|
20250110,174100,3965390330,19660,19660,19660,19660,0
|
|
20250110,174000,3965390330,19660,19660,19660,19660,0
|
|
20250110,173900,3965390330,19660,19660,19660,19660,0
|
|
20250110,173800,3965390330,19660,19660,19660,19660,0
|
|
20250110,173700,3965390330,19660,19660,19660,19660,0
|
|
20250110,173600,3965390330,19660,19660,19660,19660,0
|
|
20250110,173500,3965390330,19660,19660,19660,19660,0
|
|
20250110,173400,3965390330,19660,19660,19660,19660,0
|
|
20250110,173300,3965390330,19660,19660,19660,19660,0
|
|
20250110,173200,3965390330,19660,19660,19660,19660,0
|
|
20250110,173100,3965390330,19660,19660,19660,19660,0
|
|
20250110,173000,3965390330,19660,19660,19660,19660,0
|
|
20250110,172900,3965390330,19660,19660,19660,19660,0
|
|
20250110,172800,3965390330,19660,19660,19660,19660,0
|
|
20250110,172700,3965390330,19660,19660,19660,19660,0
|
|
20250110,172600,3965390330,19660,19660,19660,19660,0
|
|
20250110,172500,3965390330,19660,19660,19660,19660,0
|
|
20250110,172400,3965390330,19660,19660,19660,19660,0
|
|
20250110,172300,3965390330,19660,19660,19660,19660,0
|
|
20250110,172200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,172100,3965390330,19660,19660,19660,19660,0
|
|
20250110,172000,3965390330,19660,19660,19660,19660,0
|
|
20250110,171900,3965390330,19660,19660,19660,19660,0
|
|
20250110,171800,3965390330,19660,19660,19660,19660,0
|
|
20250110,171700,3965390330,19660,19660,19660,19660,0
|
|
20250110,171600,3965390330,19660,19660,19660,19660,0
|
|
20250110,171500,3965390330,19660,19660,19660,19660,0
|
|
20250110,171400,3965390330,19660,19660,19660,19660,0
|
|
20250110,171300,3965390330,19660,19660,19660,19660,0
|
|
20250110,171200,3965390330,19660,19660,19660,19660,0
|
|
20250110,171100,3965390330,19660,19660,19660,19660,0
|
|
20250110,171000,3965390330,19660,19660,19660,19660,0
|
|
20250110,170900,3965390330,19660,19660,19660,19660,0
|
|
20250110,170800,3965390330,19660,19660,19660,19660,0
|
|
20250110,170700,3965390330,19660,19660,19660,19660,0
|
|
20250110,170600,3965390330,19660,19660,19660,19660,0
|
|
20250110,170500,3965390330,19660,19660,19660,19660,0
|
|
20250110,170400,3965390330,19660,19660,19660,19660,0
|
|
20250110,170300,3965390330,19660,19660,19660,19660,0
|
|
20250110,170200,3965390330,19660,19660,19660,19660,0
|
|
20250110,170100,3965390330,19660,19660,19660,19660,0
|
|
20250110,170000,3965390330,19660,19660,19660,19660,0
|
|
20250110,165900,3965390330,19660,19660,19660,19660,0
|
|
20250110,165800,3965390330,19660,19660,19660,19660,0
|
|
20250110,165700,3965390330,19660,19660,19660,19660,0
|
|
20250110,165600,3965390330,19660,19660,19660,19660,0
|
|
20250110,165500,3965390330,19660,19660,19660,19660,0
|
|
20250110,165400,3965390330,19660,19660,19660,19660,0
|
|
20250110,165300,3965390330,19660,19660,19660,19660,0
|
|
20250110,165200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,165100,3965390330,19660,19660,19660,19660,0
|
|
20250110,165000,3965390330,19660,19660,19660,19660,0
|
|
20250110,164900,3965390330,19660,19660,19660,19660,0
|
|
20250110,164800,3965390330,19660,19660,19660,19660,0
|
|
20250110,164700,3965390330,19660,19660,19660,19660,0
|
|
20250110,164600,3965390330,19660,19660,19660,19660,0
|
|
20250110,164500,3965390330,19660,19660,19660,19660,0
|
|
20250110,164400,3965390330,19660,19660,19660,19660,0
|
|
20250110,164300,3965390330,19660,19660,19660,19660,0
|
|
20250110,164200,3965390330,19660,19660,19660,19660,0
|
|
20250110,164100,3965390330,19660,19660,19660,19660,0
|
|
20250110,164000,3965390330,19660,19660,19660,19660,0
|
|
20250110,163900,3965390330,19660,19660,19660,19660,0
|
|
20250110,163800,3965390330,19660,19660,19660,19660,0
|
|
20250110,163700,3965390330,19660,19660,19660,19660,0
|
|
20250110,163600,3965390330,19660,19660,19660,19660,0
|
|
20250110,163500,3965390330,19660,19660,19660,19660,0
|
|
20250110,163400,3965390330,19660,19660,19660,19660,0
|
|
20250110,163300,3965390330,19660,19660,19660,19660,0
|
|
20250110,163200,3965390330,19660,19660,19660,19660,0
|
|
20250110,163100,3965390330,19660,19660,19660,19660,0
|
|
20250110,163000,3965390330,19660,19660,19660,19660,0
|
|
20250110,162900,3965390330,19660,19660,19660,19660,0
|
|
20250110,162800,3965390330,19660,19660,19660,19660,0
|
|
20250110,162700,3965390330,19660,19660,19660,19660,0
|
|
20250110,162600,3965390330,19660,19660,19660,19660,0
|
|
20250110,162500,3965390330,19660,19660,19660,19660,0
|
|
20250110,162400,3965390330,19660,19660,19660,19660,0
|
|
20250110,162300,3965390330,19660,19660,19660,19660,0
|
|
20250110,162200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,162100,3965390330,19660,19660,19660,19660,0
|
|
20250110,162000,3965390330,19660,19660,19660,19660,0
|
|
20250110,161900,3965390330,19660,19660,19660,19660,0
|
|
20250110,161800,3965390330,19660,19660,19660,19660,0
|
|
20250110,161700,3965390330,19660,19660,19660,19660,0
|
|
20250110,161600,3965390330,19660,19660,19660,19660,0
|
|
20250110,161500,3965390330,19660,19660,19660,19660,0
|
|
20250110,161400,3965390330,19660,19660,19660,19660,0
|
|
20250110,161300,3965390330,19660,19660,19660,19660,0
|
|
20250110,161200,3965390330,19660,19660,19660,19660,0
|
|
20250110,161100,3965390330,19660,19660,19660,19660,0
|
|
20250110,161000,3965390330,19660,19660,19660,19660,0
|
|
20250110,160900,3965390330,19660,19660,19660,19660,0
|
|
20250110,160800,3965390330,19660,19660,19660,19660,0
|
|
20250110,160700,3965390330,19660,19660,19660,19660,0
|
|
20250110,160600,3965390330,19660,19660,19660,19660,0
|
|
20250110,160500,3965390330,19660,19660,19660,19660,0
|
|
20250110,160400,3965390330,19660,19660,19660,19660,0
|
|
20250110,160300,3965390330,19660,19660,19660,19660,0
|
|
20250110,160200,3965390330,19660,19660,19660,19660,0
|
|
20250110,160100,3965390330,19660,19660,19660,19660,0
|
|
20250110,160000,3965390330,19660,19660,19660,19660,0
|
|
20250110,155900,3965390330,19660,19660,19660,19660,0
|
|
20250110,155800,3965390330,19660,19660,19660,19660,0
|
|
20250110,155700,3965390330,19660,19660,19660,19660,0
|
|
20250110,155600,3965390330,19660,19660,19660,19660,0
|
|
20250110,155500,3965390330,19660,19660,19660,19660,0
|
|
20250110,155400,3965390330,19660,19660,19660,19660,0
|
|
20250110,155300,3965390330,19660,19660,19660,19660,0
|
|
20250110,155200,3965390330,19660,19660,19660,19660,4280
|
|
20250110,155100,3965390330,19660,19660,19660,19660,0
|
|
20250110,155000,3965390330,19660,19660,19660,19660,0
|
|
20250110,154900,3965390330,19660,19660,19660,19660,0
|
|
20250110,154800,3965390330,19660,19660,19660,19660,0
|
|
20250110,154700,3965390330,19660,19660,19660,19660,0
|
|
20250110,154600,3965390330,19660,19660,19660,19660,0
|
|
20250110,154500,3965390330,19660,19660,19660,19660,0
|
|
20250110,154400,3965390330,19660,19660,19660,19660,0
|
|
20250110,154300,3965390330,19660,19660,19660,19660,0
|
|
20250110,154200,3965390330,19660,19660,19660,19660,0
|
|
20250110,154100,3965390330,19660,19660,19660,19660,0
|
|
20250110,154000,3965390330,19660,19660,19660,19660,0
|
|
20250110,153900,3965390330,19660,19660,19660,19660,0
|
|
20250110,153800,3965390330,19660,19660,19660,19660,0
|
|
20250110,153700,3965390330,19660,19660,19660,19660,0
|
|
20250110,153600,3965390330,19660,19660,19660,19660,0
|
|
20250110,153500,3965390330,19660,19660,19660,19660,0
|
|
20250110,153400,3965390330,19660,19660,19660,19660,0
|
|
20250110,153300,3965390330,19660,19660,19660,19660,0
|
|
20250110,153200,3965390330,19660,19660,19660,19660,0
|
|
20250110,153100,3965390330,19660,19660,19660,19660,0
|
|
20250110,153000,3965390330,19660,19660,19660,19660,4280
|
|
20250110,152900,3881245530,19720,19720,19720,19720,0
|
|
20250110,152800,3881245530,19720,19720,19720,19720,0
|
|
20250110,152700,3881245530,19720,19720,19720,19720,0
|
|
20250110,152600,3881245530,19720,19720,19720,19720,0
|
|
20250110,152500,3881245530,19720,19720,19720,19720,0
|
|
20250110,152400,3881245530,19720,19720,19720,19720,0
|
|
20250110,152300,3881245530,19720,19720,19720,19720,0
|
|
20250110,152200,3881245530,19720,19720,19720,19720,0
|
|
20250110,152100,3881245530,19720,19720,19720,19720,0
|
|
20250110,152000,3881245530,19720,19720,19720,19720,0
|
|
20250110,151900,3881245530,19720,19710,19730,19700,528
|
|
20250110,151800,3870839300,19700,19720,19720,19700,187
|
|
20250110,151700,3867153770,19720,19710,19730,19700,427
|
|
20250110,151600,3858738650,19720,19710,19720,19700,248
|
|
20250110,151500,3853850880,19720,19700,19720,19700,366
|
|
20250110,151400,3846638490,19700,19670,19700,19670,300
|
|
20250110,151300,3840732660,19680,19670,19690,19650,554
|
|
20250110,151200,3829831010,19670,19660,19680,19650,846
|
|
20250110,151100,3813192850,19670,19660,19680,19650,879
|
|
20250110,151000,3795913750,19660,19660,19670,19660,523
|
|
20250110,150900,3785629730,19670,19670,19670,19660,878
|
|
20250110,150800,3768367960,19680,19660,19680,19660,154
|
|
20250110,150700,3765339650,19660,19660,19670,19660,316
|
|
20250110,150600,3759125940,19670,19680,19680,19660,494
|
|
20250110,150500,3749410690,19680,19670,19680,19660,447
|
|
20250110,150400,3740617420,19660,19680,19680,19660,595
|
|
20250110,150300,3728913350,19680,19680,19690,19670,644
|
|
20250110,150200,3716241910,19680,19680,19690,19680,77
|
|
20250110,150100,3714726260,19680,19670,19680,19670,1119
|
|
20250110,150000,3692709880,19670,19670,19680,19670,652
|
|
20250110,145900,3679884610,19680,19680,19680,19670,98
|
|
20250110,145800,3677956670,19680,19680,19680,19670,461
|
|
20250110,145700,3668885190,19690,19690,19700,19670,463
|
|
20250110,145600,3659772470,19700,19690,19710,19660,278
|
|
20250110,145500,3654299320,19660,19680,19690,19660,201
|
|
20250110,145400,3650345680,19660,19680,19690,19660,2287
|
|
20250110,145300,3605359380,19670,19680,19700,19670,652
|
|
20250110,145200,3592523760,19680,19680,19680,19670,376
|
|
20250110,145100,3585124820,19680,19680,19690,19670,426
|
|
20250110,145000,3576743480,19690,19690,19700,19680,101
|
|
20250110,144900,3574754820,19690,19690,19710,19690,387
|
|
20250110,144800,3567133790,19690,19680,19710,19670,2850
|
|
20250110,144700,3510998350,19670,19680,19700,19670,567
|
|
20250110,144600,3499842100,19680,19720,19730,19680,4107
|
|
20250110,144500,3418948250,19720,19710,19740,19700,1128
|
|
20250110,144400,3396720030,19740,19710,19740,19710,254
|
|
20250110,144300,3391709610,19720,19720,19730,19710,102
|
|
20250110,144200,3389698310,19710,19720,19730,19710,540
|
|
20250110,144100,3379052710,19710,19720,19730,19710,363
|
|
20250110,144000,3371895330,19720,19710,19730,19710,152
|
|
20250110,143900,3368898110,19710,19730,19740,19710,884
|
|
20250110,143800,3351471590,19730,19750,19750,19720,221
|
|
20250110,143700,3347110730,19730,19740,19750,19720,226
|
|
20250110,143600,3342650610,19750,19750,19760,19720,698
|
|
20250110,143500,3328877130,19740,19730,19750,19720,211
|
|
20250110,143400,3324713600,19720,19740,19740,19720,421
|
|
20250110,143300,3316405530,19740,19750,19760,19740,673
|
|
20250110,143200,3303114970,19770,19760,19770,19750,514
|
|
20250110,143100,3292961110,19760,19760,19770,19760,120
|
|
20250110,143000,3290589510,19770,19760,19780,19760,465
|
|
20250110,142900,3281400040,19750,19760,19780,19750,595
|
|
20250110,142800,3269642000,19750,19760,19760,19750,251
|
|
20250110,142700,3264684490,19750,19760,19780,19750,800
|
|
20250110,142600,3248875650,19760,19770,19780,19760,156
|
|
20250110,142500,3245791710,19770,19760,19780,19760,290
|
|
20250110,142400,3240059530,19770,19800,19800,19770,2705
|
|
20250110,142300,3186543560,19800,19800,19810,19800,1147
|
|
20250110,142200,3163832460,19800,19800,19810,19800,1214
|
|
20250110,142100,3139795020,19800,19810,19810,19800,431
|
|
20250110,142000,3131261020,19800,19810,19810,19800,127
|
|
20250110,141900,3128746070,19800,19820,19820,19800,465
|
|
20250110,141800,3119534240,19820,19830,19830,19800,451
|
|
20250110,141700,3110600880,19840,19820,19840,19820,201
|
|
20250110,141600,3106614970,19830,19820,19830,19800,1020
|
|
20250110,141500,3086403200,19810,19850,19850,19810,853
|
|
20250110,141400,3069500240,19840,19850,19860,19820,83
|
|
20250110,141300,3067853190,19850,19850,19850,19820,246
|
|
20250110,141200,3062971760,19840,19830,19850,19800,2660
|
|
20250110,141100,3010273810,19830,19840,19860,19830,275
|
|
20250110,141000,3004817740,19840,19870,19880,19840,444
|
|
20250110,140900,2995996910,19870,19890,19890,19870,128
|
|
20250110,140800,2993453290,19870,19840,19890,19820,390
|
|
20250110,140700,2985708350,19840,19820,19850,19820,154
|
|
20250110,140600,2982653100,19840,19830,19850,19820,1080
|
|
20250110,140500,2961239750,19830,19840,19840,19830,88
|
|
20250110,140400,2959494490,19830,19850,19860,19830,691
|
|
20250110,140300,2945780140,19850,19870,19870,19850,190
|
|
20250110,140200,2942007330,19860,19870,19880,19860,316
|
|
20250110,140100,2935731330,19880,19880,19880,19860,306
|
|
20250110,140000,2929650770,19870,19860,19880,19860,597
|
|
20250110,135900,2917791680,19860,19880,19880,19860,286
|
|
20250110,135800,2912108950,19870,19880,19890,19870,249
|
|
20250110,135700,2907159090,19880,19870,19890,19870,108
|
|
20250110,135600,2905011970,19880,19870,19880,19870,48
|
|
20250110,135500,2904057820,19870,19880,19890,19870,903
|
|
20250110,135400,2886106520,19890,19900,19900,19880,50
|
|
20250110,135300,2885112130,19900,19870,19910,19870,231
|
|
20250110,135200,2880517090,19880,19890,19900,19870,1932
|
|
20250110,135100,2842100280,19900,19890,19900,19890,129
|
|
20250110,135000,2839534160,19900,19900,19900,19890,186
|
|
20250110,134900,2835833950,19900,19900,19900,19890,176
|
|
20250110,134800,2832333060,19890,19900,19900,19890,110
|
|
20250110,134700,2830144960,19910,19910,19910,19890,81
|
|
20250110,134600,2828532570,19890,19910,19920,19890,349
|
|
20250110,134500,2821581710,19910,19920,19920,19890,152
|
|
20250110,134400,2818556980,19890,19910,19910,19890,209
|
|
20250110,134300,2814396880,19900,19910,19910,19900,171
|
|
20250110,134200,2810993460,19900,19910,19910,19890,197
|
|
20250110,134100,2807072650,19920,19910,19920,19900,129
|
|
20250110,134000,2804504840,19900,19910,19920,19900,302
|
|
20250110,133900,2798494240,19900,19900,19920,19900,179
|
|
20250110,133800,2794929420,19900,19910,19920,19900,145
|
|
20250110,133700,2792042310,19910,19890,19920,19890,329
|
|
20250110,133600,2785494110,19890,19910,19930,19890,62
|
|
20250110,133500,2784260140,19920,19890,19930,19890,384
|
|
20250110,133400,2776615390,19890,19910,19910,19890,252
|
|
20250110,133300,2771600510,19890,19900,19920,19890,161
|
|
20250110,133200,2768396200,19920,19910,19930,19890,144
|
|
20250110,133100,2765529810,19910,19920,19920,19900,61
|
|
20250110,133000,2764315060,19900,19910,19930,19900,153
|
|
20250110,132900,2761269270,19920,19920,19920,19910,100
|
|
20250110,132800,2759277590,19920,19920,19930,19920,255
|
|
20250110,132700,2754197940,19920,19910,19950,19910,539
|
|
20250110,132600,2743456560,19900,19900,19940,19900,204
|
|
20250110,132500,2739393310,19890,19890,19950,19890,116
|
|
20250110,132400,2737081880,19930,19940,19940,19880,252
|
|
20250110,132300,2732066450,19890,19890,19920,19880,196
|
|
20250110,132200,2728162720,19890,19900,19950,19880,756
|
|
20250110,132100,2713104130,19900,19900,19920,19900,114
|
|
20250110,132000,2710834440,19900,19910,19920,19900,51
|
|
20250110,131900,2709819080,19910,19910,19920,19910,51
|
|
20250110,131800,2708803640,19910,19900,19920,19900,150
|
|
20250110,131700,2705818460,19900,19900,19930,19900,184
|
|
20250110,131600,2702153710,19910,19900,19920,19900,96
|
|
20250110,131500,2700241560,19910,19900,19920,19900,184
|
|
20250110,131400,2696578500,19910,19920,19920,19900,11
|
|
20250110,131300,2696359520,19900,19940,19950,19900,250
|
|
20250110,131200,2691375580,19970,19910,19990,19900,125
|
|
20250110,131100,2688884870,19910,19900,19920,19900,144
|
|
20250110,131000,2686018410,19900,19850,19920,19850,1532
|
|
20250110,130900,2655563610,19850,19850,19860,19850,86
|
|
20250110,130800,2653856270,19850,19870,19870,19850,274
|
|
20250110,130700,2648414520,19870,19860,19870,19860,35
|
|
20250110,130600,2647719180,19860,19860,19870,19860,296
|
|
20250110,130500,2641840120,19860,19850,19870,19850,20
|
|
20250110,130400,2641442960,19850,19860,19860,19850,291
|
|
20250110,130300,2635664490,19860,19860,19860,19850,521
|
|
20250110,130200,2625319200,19850,19850,19870,19850,804
|
|
20250110,130100,2609353500,19850,19880,19880,19850,958
|
|
20250110,130000,2590319580,19880,19890,19900,19870,405
|
|
20250110,125900,2582265850,19890,19900,19910,19890,655
|
|
20250110,125800,2569233810,19900,19910,19910,19900,654
|
|
20250110,125700,2556219130,19900,19910,19910,19900,1338
|
|
20250110,125600,2529581490,19920,19930,19940,19910,1803
|
|
20250110,125500,2493652460,19930,20050,20050,19930,9141
|
|
20250110,125400,2311043860,20000,20000,20050,20000,31
|
|
20250110,125300,2310423710,20000,20050,20050,20000,316
|
|
20250110,125200,2304103460,20000,20000,20050,20000,212
|
|
20250110,125100,2299863310,20000,20000,20050,20000,97
|
|
20250110,125000,2297922710,20000,20000,20050,20000,212
|
|
20250110,124900,2293682260,20000,20000,20050,20000,42
|
|
20250110,124800,2292842010,20000,20000,20050,20000,224
|
|
20250110,124700,2288358060,20000,20000,20050,20000,185
|
|
20250110,124600,2284651910,20000,20000,20000,20000,116
|
|
20250110,124500,2282331910,20000,20000,20000,20000,63
|
|
20250110,124400,2281071910,20000,20000,20000,20000,128
|
|
20250110,124300,2278511910,20000,20000,20000,20000,93
|
|
20250110,124200,2276651910,20000,20000,20050,20000,200
|
|
20250110,124100,2272646160,20000,20000,20000,20000,144
|
|
20250110,124000,2269766160,20000,20000,20000,20000,34
|
|
20250110,123900,2269086160,20000,20000,20050,20000,159
|
|
20250110,123800,2265902460,20000,20000,20000,20000,95
|
|
20250110,123700,2264002460,20000,20050,20050,20000,61
|
|
20250110,123600,2262782410,20000,20000,20000,20000,61
|
|
20250110,123500,2261562410,20000,20000,20000,20000,30
|
|
20250110,123400,2260962410,20050,20000,20050,20000,193
|
|
20250110,123300,2257094910,20000,20050,20050,20000,84
|
|
20250110,123200,2255414710,20000,20000,20050,20000,163
|
|
20250110,123100,2252151760,20000,20000,20050,20000,35
|
|
20250110,123000,2251451660,20000,20000,20050,20000,484
|
|
20250110,122900,2241766610,20000,20000,20050,20000,363
|
|
20250110,122800,2234496610,20000,20000,20000,20000,55
|
|
20250110,122700,2233396610,20000,20000,20000,20000,37
|
|
20250110,122600,2232656610,20000,20000,20000,20000,205
|
|
20250110,122500,2228556610,20000,20000,20050,20000,165
|
|
20250110,122400,2225251610,20000,20000,20000,20000,49
|
|
20250110,122300,2224271610,20000,20000,20050,20000,121
|
|
20250110,122200,2221848310,20000,20000,20050,20000,1482
|
|
20250110,122100,2192140760,20050,20000,20050,20000,778
|
|
20250110,122000,2176547460,20050,20000,20050,20000,73
|
|
20250110,121900,2175087410,20000,20050,20050,20000,268
|
|
20250110,121800,2169717410,20000,20000,20000,20000,49
|
|
20250110,121700,2168737410,20000,20000,20050,20000,147
|
|
20250110,121600,2165795560,20050,20000,20050,20000,10
|
|
20250110,121500,2165595360,20000,20000,20050,20000,171
|
|
20250110,121400,2162174610,20000,20000,20000,20000,182
|
|
20250110,121300,2158534610,20000,20000,20050,20000,91
|
|
20250110,121200,2156710860,20000,20000,20000,20000,77
|
|
20250110,121100,2155170860,20000,20000,20000,20000,24
|
|
20250110,121000,2154690860,20000,20000,20000,20000,92
|
|
20250110,120900,2152850860,20000,20000,20050,20000,150
|
|
20250110,120800,2149848110,20000,20000,20050,20000,653
|
|
20250110,120700,2136763110,20000,20000,20000,20000,91
|
|
20250110,120600,2134943110,20000,20000,20050,20000,161
|
|
20250110,120500,2131721010,20000,20000,20000,20000,51
|
|
20250110,120400,2130701010,20000,20000,20050,20000,33
|
|
20250110,120300,2130040810,20000,20050,20050,20000,63
|
|
20250110,120200,2128780760,20000,20000,20000,20000,48
|
|
20250110,120100,2127820760,20000,20000,20050,20000,78
|
|
20250110,120000,2126260710,20050,20000,20050,20000,68
|
|
20250110,115900,2124900660,20000,20000,20050,20000,202
|
|
20250110,115800,2120852710,20000,20000,20000,20000,19
|
|
20250110,115700,2120472710,20000,20000,20000,20000,68
|
|
20250110,115600,2119112710,20000,20000,20050,20000,68
|
|
20250110,115500,2117752560,20000,20000,20050,20000,102
|
|
20250110,115400,2115711710,20000,20000,20050,20000,77
|
|
20250110,115300,2114170710,20000,20000,20050,20000,369
|
|
20250110,115200,2106781910,20050,20050,20050,20000,93
|
|
20250110,115100,2104918810,20050,20000,20050,20000,146
|
|
20250110,115000,2101993310,20000,20000,20050,20000,150
|
|
20250110,114900,2098988760,20050,20000,20050,20000,182
|
|
20250110,114800,2095343410,20000,20050,20050,20000,235
|
|
20250110,114700,2090635910,20000,20000,20050,20000,165
|
|
20250110,114600,2087335860,20000,20050,20050,20000,380
|
|
20250110,114500,2079723010,20000,20000,20050,20000,95
|
|
20250110,114400,2077822460,20000,20000,20000,20000,8
|
|
20250110,114300,2077662460,20000,20000,20000,20000,116
|
|
20250110,114200,2075342460,20000,20000,20050,20000,245
|
|
20250110,114100,2070436860,20000,20050,20050,20000,53
|
|
20250110,114000,2069376110,20050,20000,20050,20000,177
|
|
20250110,113900,2065828160,20000,19990,20050,19990,403
|
|
20250110,113800,2057756550,19990,19990,20000,19990,401
|
|
20250110,113700,2049738600,19990,20000,20000,19990,120
|
|
20250110,113600,2047339640,19990,19990,20000,19990,78
|
|
20250110,113500,2045780330,19990,19990,19990,19990,19
|
|
20250110,113400,2045400520,19990,20000,20000,19990,118
|
|
20250110,113300,2043040580,20000,20000,20000,19990,296
|
|
20250110,113200,2037120930,20000,20000,20000,20000,94
|
|
20250110,113100,2035240930,20000,20050,20050,20000,705
|
|
20250110,113000,2021113880,20050,20000,20050,19990,327
|
|
20250110,112900,2014574240,20000,20000,20000,20000,19
|
|
20250110,112800,2014194240,20000,20000,20000,20000,42
|
|
20250110,112700,2013354240,20000,20000,20000,20000,95
|
|
20250110,112600,2011454240,20000,20000,20050,20000,632
|
|
20250110,112500,1998814090,20000,20000,20000,20000,111
|
|
20250110,112400,1996594090,20000,20000,20000,20000,72
|
|
20250110,112300,1995154090,20000,20000,20050,20000,143
|
|
20250110,112200,1992293940,20000,20000,20050,20000,283
|
|
20250110,112100,1986621190,20000,20000,20000,20000,67
|
|
20250110,112000,1985281190,20000,20000,20000,20000,66
|
|
20250110,111900,1983961190,20000,20000,20000,20000,745
|
|
20250110,111800,1969061190,20000,20000,20000,20000,59
|
|
20250110,111700,1967881190,20000,20050,20050,20000,138
|
|
20250110,111600,1965116040,20050,20050,20050,20000,358
|
|
20250110,111500,1957940790,20000,20000,20000,20000,88
|
|
20250110,111400,1956180790,20000,20000,20000,20000,52
|
|
20250110,111300,1955140790,20000,20000,20000,20000,474
|
|
20250110,111200,1945660790,20000,20000,20000,20000,119
|
|
20250110,111100,1943280790,20000,20050,20050,20000,71
|
|
20250110,111000,1941860740,20000,20000,20050,20000,63
|
|
20250110,110900,1940600240,20050,20000,20050,20000,50
|
|
20250110,110800,1939600140,20000,20000,20050,20000,44
|
|
20250110,110700,1938720040,20000,20000,20000,20000,174
|
|
20250110,110600,1935240040,20000,20000,20000,20000,95
|
|
20250110,110500,1933340040,20000,20000,20050,20000,102
|
|
20250110,110400,1931298090,20000,20050,20050,20000,20
|
|
20250110,110300,1930897840,20050,20000,20050,20000,61
|
|
20250110,110200,1929677440,20050,20000,20050,20000,332
|
|
20250110,110100,1923037240,20050,20000,20050,20000,109
|
|
20250110,110000,1920855640,20000,20050,20050,20000,2839
|
|
20250110,105900,1863936390,20050,20000,20050,20000,226
|
|
20250110,105800,1859405390,20000,20000,20000,20000,258
|
|
20250110,105700,1854245390,20000,20000,20000,20000,577
|
|
20250110,105600,1842705390,20050,20000,20050,20000,139
|
|
20250110,105500,1839919840,20000,20000,20000,20000,19
|
|
20250110,105400,1839539840,20000,20050,20050,20000,166
|
|
20250110,105300,1836218590,20050,20050,20100,20050,318
|
|
20250110,105200,1829842240,20050,20050,20050,20050,56
|
|
20250110,105100,1828719440,20050,20050,20050,20050,321
|
|
20250110,105000,1822283390,20050,20050,20050,20050,73
|
|
20250110,104900,1820819740,20050,20050,20050,20050,128
|
|
20250110,104800,1818253340,20000,20050,20050,20000,243
|
|
20250110,104700,1813391790,20050,20050,20050,20050,684
|
|
20250110,104600,1799677590,20050,19980,20050,19980,608
|
|
20250110,104500,1787493920,19980,20000,20000,19960,109
|
|
20250110,104400,1785316180,19950,19950,20050,19950,463
|
|
20250110,104300,1776048160,19960,20050,20050,19950,52
|
|
20250110,104200,1775010240,20050,19960,20050,19930,1294
|
|
20250110,104100,1749156320,19960,19990,20000,19930,1227
|
|
20250110,104000,1724693540,19990,19940,20000,19930,1196
|
|
20250110,103900,1700827750,19940,19970,19970,19930,2142
|
|
20250110,103800,1658089810,19960,19960,19970,19960,610
|
|
20250110,103700,1645914140,19970,19970,19980,19970,329
|
|
20250110,103600,1639343990,19980,20000,20000,19970,5359
|
|
20250110,103500,1532244390,20000,20000,20000,20000,1004
|
|
20250110,103400,1512164390,20000,20000,20000,20000,157
|
|
20250110,103300,1509024390,20000,20000,20050,20000,460
|
|
20250110,103200,1499823990,20050,20050,20050,20000,77
|
|
20250110,103100,1498281540,20000,20000,20100,20000,373
|
|
20250110,103000,1490820090,20000,20050,20050,20000,435
|
|
20250110,102900,1482106390,20000,20000,20050,20000,158
|
|
20250110,102800,1478942090,20000,20000,20050,20000,154
|
|
20250110,102700,1475861740,20000,20100,20100,20000,3234
|
|
20250110,102600,1410917840,20100,20150,20150,20100,177
|
|
20250110,102500,1407358840,20150,20100,20150,20100,167
|
|
20250110,102400,1403995740,20100,20100,20100,20100,32
|
|
20250110,102300,1403352540,20100,20150,20150,20100,100
|
|
20250110,102200,1401341040,20150,20100,20150,20100,84
|
|
20250110,102100,1399650790,20100,20150,20150,20100,138
|
|
20250110,102000,1396871390,20150,20100,20150,20100,77
|
|
20250110,101900,1395321440,20100,20100,20100,20100,28
|
|
20250110,101800,1394758640,20100,20100,20100,20100,59
|
|
20250110,101700,1393572740,20100,20150,20150,20100,492
|
|
20250110,101600,1383682490,20100,20100,20100,20100,33
|
|
20250110,101500,1383019190,20100,20100,20150,20100,12
|
|
20250110,101400,1382777740,20100,20100,20150,20100,454
|
|
20250110,101300,1373651140,20100,20100,20100,20100,4
|
|
20250110,101200,1373570740,20100,20150,20150,20100,470
|
|
20250110,101100,1364101640,20150,20100,20200,20100,144
|
|
20250110,101000,1361200290,20150,20150,20150,20100,398
|
|
20250110,100900,1353180840,20150,20150,20200,20100,1233
|
|
20250110,100800,1328335440,20150,20100,20200,20100,17
|
|
20250110,100700,1327992440,20150,20150,20150,20100,61
|
|
20250110,100600,1326764540,20200,20200,20200,20150,630
|
|
20250110,100500,1314039090,20150,20150,20200,20100,617
|
|
20250110,100400,1301607740,20150,20000,20150,20000,12771
|
|
20250110,100300,1044898890,20000,20000,20050,20000,207
|
|
20250110,100200,1040750590,20000,20000,20000,20000,23
|
|
20250110,100100,1040290590,20050,20000,20050,20000,32
|
|
20250110,100000,1039650540,20000,20000,20050,20000,345
|
|
20250110,095900,1032750490,20000,20000,20050,20000,78
|
|
20250110,095800,1031190190,20050,20000,20050,20000,168
|
|
20250110,095700,1027829790,20050,20050,20050,20050,104
|
|
20250110,095600,1025744590,20050,20000,20050,20000,177
|
|
20250110,095500,1022201740,19990,20000,20000,19990,1841
|
|
20250110,095400,985397310,19990,20000,20000,19990,3494
|
|
20250110,095300,915528250,20000,20000,20000,20000,114
|
|
20250110,095200,913248250,20000,20050,20050,20000,385
|
|
20250110,095100,905530500,20050,20000,20050,20000,160
|
|
20250110,095000,902329350,20000,20050,20050,20000,119
|
|
20250110,094900,899948700,20000,20050,20050,20000,232
|
|
20250110,094800,895304750,20050,20100,20100,20050,204
|
|
20250110,094700,891212800,20050,20100,20100,20000,558
|
|
20250110,094600,880039250,20100,20050,20100,20000,497
|
|
20250110,094500,870076550,20050,20100,20100,20000,962
|
|
20250110,094400,850792100,20050,20100,20150,20050,184
|
|
20250110,094300,847093750,20100,20150,20150,20050,1286
|
|
20250110,094200,821297050,20150,20100,20150,20100,979
|
|
20250110,094100,801616300,20100,20100,20100,20000,1093
|
|
20250110,094000,779734700,20100,20100,20100,20000,573
|
|
20250110,093900,768263900,20050,20150,20200,20050,2725
|
|
20250110,093800,713521050,20150,20200,20200,20150,539
|
|
20250110,093700,702637450,20200,20200,20250,20200,394
|
|
20250110,093600,694677800,20250,20300,20300,20250,525
|
|
20250110,093500,684043400,20250,20200,20300,20200,870
|
|
20250110,093400,666384750,20250,20150,20300,20150,644
|
|
20250110,093300,653332450,20150,20200,20200,20150,448
|
|
20250110,093200,644282900,20250,20200,20250,20200,58
|
|
20250110,093100,643111000,20200,20150,20200,20150,629
|
|
20250110,093000,630411400,20150,20150,20200,20150,1344
|
|
20250110,092900,603273400,20150,20100,20200,20100,550
|
|
20250110,092800,592193300,20100,20100,20150,20100,423
|
|
20250110,092700,583681800,20100,20100,20100,20100,79
|
|
20250110,092600,582093900,20100,20150,20150,20100,186
|
|
20250110,092500,578348750,20150,20150,20200,20100,489
|
|
20250110,092400,568490800,20150,20100,20150,20100,403
|
|
20250110,092300,560371000,20100,20150,20150,20050,1157
|
|
20250110,092200,537097150,20100,20050,20150,20050,303
|
|
20250110,092100,531007000,20150,20100,20150,20050,3676
|
|
20250110,092000,457117450,20100,20100,20200,20100,503
|
|
20250110,091900,446996000,20150,20100,20150,20100,297
|
|
20250110,091800,441016750,20150,20250,20250,20100,2563
|
|
20250110,091700,389398150,20250,20200,20250,20150,1757
|
|
20250110,091600,353905400,20200,20300,20300,20200,1529
|
|
20250110,091500,322932250,20300,20300,20300,20250,184
|
|
20250110,091400,319202000,20300,20300,20300,20250,303
|
|
20250110,091300,313052650,20300,20250,20300,20250,62
|
|
20250110,091200,311796100,20300,20300,20300,20250,1033
|
|
20250110,091100,290857100,20300,20300,20350,20250,740
|
|
20250110,091000,275844150,20300,20300,20350,20200,206
|
|
20250110,090900,271666550,20150,20250,20300,20150,1191
|
|
20250110,090800,247592050,20250,20250,20300,20250,269
|
|
20250110,090700,242144400,20250,20250,20250,20200,480
|
|
20250110,090600,232433750,20250,20350,20350,20250,1867
|
|
20250110,090500,194581500,20350,20350,20400,20300,2141
|
|
20250110,090400,151011200,20400,20400,20400,20300,1819
|
|
20250110,090300,114025550,20400,20400,20400,20350,584
|
|
20250110,090200,102133150,20350,20400,20450,20350,1700
|
|
20250110,090100,67405000,20350,20300,20400,20200,1232
|
|
20250110,090000,42331500,20200,20250,20300,20200,2092
|