655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,195200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,195100,2744092560,19890,19890,19890,19890,0
|
|
20250116,195000,2744092560,19890,19890,19890,19890,0
|
|
20250116,194900,2744092560,19890,19890,19890,19890,0
|
|
20250116,194800,2744092560,19890,19890,19890,19890,0
|
|
20250116,194700,2744092560,19890,19890,19890,19890,0
|
|
20250116,194600,2744092560,19890,19890,19890,19890,0
|
|
20250116,194500,2744092560,19890,19890,19890,19890,0
|
|
20250116,194400,2744092560,19890,19890,19890,19890,0
|
|
20250116,194300,2744092560,19890,19890,19890,19890,0
|
|
20250116,194200,2744092560,19890,19890,19890,19890,0
|
|
20250116,194100,2744092560,19890,19890,19890,19890,0
|
|
20250116,194000,2744092560,19890,19890,19890,19890,0
|
|
20250116,193900,2744092560,19890,19890,19890,19890,0
|
|
20250116,193800,2744092560,19890,19890,19890,19890,0
|
|
20250116,193700,2744092560,19890,19890,19890,19890,0
|
|
20250116,193600,2744092560,19890,19890,19890,19890,0
|
|
20250116,193500,2744092560,19890,19890,19890,19890,0
|
|
20250116,193400,2744092560,19890,19890,19890,19890,0
|
|
20250116,193300,2744092560,19890,19890,19890,19890,0
|
|
20250116,193200,2744092560,19890,19890,19890,19890,0
|
|
20250116,193100,2744092560,19890,19890,19890,19890,0
|
|
20250116,193000,2744092560,19890,19890,19890,19890,0
|
|
20250116,192900,2744092560,19890,19890,19890,19890,0
|
|
20250116,192800,2744092560,19890,19890,19890,19890,0
|
|
20250116,192700,2744092560,19890,19890,19890,19890,0
|
|
20250116,192600,2744092560,19890,19890,19890,19890,0
|
|
20250116,192500,2744092560,19890,19890,19890,19890,0
|
|
20250116,192400,2744092560,19890,19890,19890,19890,0
|
|
20250116,192300,2744092560,19890,19890,19890,19890,0
|
|
20250116,192200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,192100,2744092560,19890,19890,19890,19890,0
|
|
20250116,192000,2744092560,19890,19890,19890,19890,0
|
|
20250116,191900,2744092560,19890,19890,19890,19890,0
|
|
20250116,191800,2744092560,19890,19890,19890,19890,0
|
|
20250116,191700,2744092560,19890,19890,19890,19890,0
|
|
20250116,191600,2744092560,19890,19890,19890,19890,0
|
|
20250116,191500,2744092560,19890,19890,19890,19890,0
|
|
20250116,191400,2744092560,19890,19890,19890,19890,0
|
|
20250116,191300,2744092560,19890,19890,19890,19890,0
|
|
20250116,191200,2744092560,19890,19890,19890,19890,0
|
|
20250116,191100,2744092560,19890,19890,19890,19890,0
|
|
20250116,191000,2744092560,19890,19890,19890,19890,0
|
|
20250116,190900,2744092560,19890,19890,19890,19890,0
|
|
20250116,190800,2744092560,19890,19890,19890,19890,0
|
|
20250116,190700,2744092560,19890,19890,19890,19890,0
|
|
20250116,190600,2744092560,19890,19890,19890,19890,0
|
|
20250116,190500,2744092560,19890,19890,19890,19890,0
|
|
20250116,190400,2744092560,19890,19890,19890,19890,0
|
|
20250116,190300,2744092560,19890,19890,19890,19890,0
|
|
20250116,190200,2744092560,19890,19890,19890,19890,0
|
|
20250116,190100,2744092560,19890,19890,19890,19890,0
|
|
20250116,190000,2744092560,19890,19890,19890,19890,0
|
|
20250116,185900,2744092560,19890,19890,19890,19890,0
|
|
20250116,185800,2744092560,19890,19890,19890,19890,0
|
|
20250116,185700,2744092560,19890,19890,19890,19890,0
|
|
20250116,185600,2744092560,19890,19890,19890,19890,0
|
|
20250116,185500,2744092560,19890,19890,19890,19890,0
|
|
20250116,185400,2744092560,19890,19890,19890,19890,0
|
|
20250116,185300,2744092560,19890,19890,19890,19890,0
|
|
20250116,185200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,185100,2744092560,19890,19890,19890,19890,0
|
|
20250116,185000,2744092560,19890,19890,19890,19890,0
|
|
20250116,184900,2744092560,19890,19890,19890,19890,0
|
|
20250116,184800,2744092560,19890,19890,19890,19890,0
|
|
20250116,184700,2744092560,19890,19890,19890,19890,0
|
|
20250116,184600,2744092560,19890,19890,19890,19890,0
|
|
20250116,184500,2744092560,19890,19890,19890,19890,0
|
|
20250116,184400,2744092560,19890,19890,19890,19890,0
|
|
20250116,184300,2744092560,19890,19890,19890,19890,0
|
|
20250116,184200,2744092560,19890,19890,19890,19890,0
|
|
20250116,184100,2744092560,19890,19890,19890,19890,0
|
|
20250116,184000,2744092560,19890,19890,19890,19890,0
|
|
20250116,183900,2744092560,19890,19890,19890,19890,0
|
|
20250116,183800,2744092560,19890,19890,19890,19890,0
|
|
20250116,183700,2744092560,19890,19890,19890,19890,0
|
|
20250116,183600,2744092560,19890,19890,19890,19890,0
|
|
20250116,183500,2744092560,19890,19890,19890,19890,0
|
|
20250116,183400,2744092560,19890,19890,19890,19890,0
|
|
20250116,183300,2744092560,19890,19890,19890,19890,0
|
|
20250116,183200,2744092560,19890,19890,19890,19890,0
|
|
20250116,183100,2744092560,19890,19890,19890,19890,0
|
|
20250116,183000,2744092560,19890,19890,19890,19890,0
|
|
20250116,182900,2744092560,19890,19890,19890,19890,0
|
|
20250116,182800,2744092560,19890,19890,19890,19890,0
|
|
20250116,182700,2744092560,19890,19890,19890,19890,0
|
|
20250116,182600,2744092560,19890,19890,19890,19890,0
|
|
20250116,182500,2744092560,19890,19890,19890,19890,0
|
|
20250116,182400,2744092560,19890,19890,19890,19890,0
|
|
20250116,182300,2744092560,19890,19890,19890,19890,0
|
|
20250116,182200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,182100,2744092560,19890,19890,19890,19890,0
|
|
20250116,182000,2744092560,19890,19890,19890,19890,0
|
|
20250116,181900,2744092560,19890,19890,19890,19890,0
|
|
20250116,181800,2744092560,19890,19890,19890,19890,0
|
|
20250116,181700,2744092560,19890,19890,19890,19890,0
|
|
20250116,181600,2744092560,19890,19890,19890,19890,0
|
|
20250116,181500,2744092560,19890,19890,19890,19890,0
|
|
20250116,181400,2744092560,19890,19890,19890,19890,0
|
|
20250116,181300,2744092560,19890,19890,19890,19890,0
|
|
20250116,181200,2744092560,19890,19890,19890,19890,0
|
|
20250116,181100,2744092560,19890,19890,19890,19890,0
|
|
20250116,181000,2744092560,19890,19890,19890,19890,0
|
|
20250116,180900,2744092560,19890,19890,19890,19890,0
|
|
20250116,180800,2744092560,19890,19890,19890,19890,0
|
|
20250116,180700,2744092560,19890,19890,19890,19890,0
|
|
20250116,180600,2744092560,19890,19890,19890,19890,0
|
|
20250116,180500,2744092560,19890,19890,19890,19890,0
|
|
20250116,180400,2744092560,19890,19890,19890,19890,0
|
|
20250116,180300,2744092560,19890,19890,19890,19890,0
|
|
20250116,180200,2744092560,19890,19890,19890,19890,0
|
|
20250116,180100,2744092560,19890,19890,19890,19890,0
|
|
20250116,180000,2744092560,19890,19890,19890,19890,0
|
|
20250116,175900,2744092560,19890,19890,19890,19890,0
|
|
20250116,175800,2744092560,19890,19890,19890,19890,0
|
|
20250116,175700,2744092560,19890,19890,19890,19890,0
|
|
20250116,175600,2744092560,19890,19890,19890,19890,0
|
|
20250116,175500,2744092560,19890,19890,19890,19890,0
|
|
20250116,175400,2744092560,19890,19890,19890,19890,0
|
|
20250116,175300,2744092560,19890,19890,19890,19890,0
|
|
20250116,175200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,175100,2744092560,19890,19890,19890,19890,0
|
|
20250116,175000,2744092560,19890,19890,19890,19890,0
|
|
20250116,174900,2744092560,19890,19890,19890,19890,0
|
|
20250116,174800,2744092560,19890,19890,19890,19890,0
|
|
20250116,174700,2744092560,19890,19890,19890,19890,0
|
|
20250116,174600,2744092560,19890,19890,19890,19890,0
|
|
20250116,174500,2744092560,19890,19890,19890,19890,0
|
|
20250116,174400,2744092560,19890,19890,19890,19890,0
|
|
20250116,174300,2744092560,19890,19890,19890,19890,0
|
|
20250116,174200,2744092560,19890,19890,19890,19890,0
|
|
20250116,174100,2744092560,19890,19890,19890,19890,0
|
|
20250116,174000,2744092560,19890,19890,19890,19890,0
|
|
20250116,173900,2744092560,19890,19890,19890,19890,0
|
|
20250116,173800,2744092560,19890,19890,19890,19890,0
|
|
20250116,173700,2744092560,19890,19890,19890,19890,0
|
|
20250116,173600,2744092560,19890,19890,19890,19890,0
|
|
20250116,173500,2744092560,19890,19890,19890,19890,0
|
|
20250116,173400,2744092560,19890,19890,19890,19890,0
|
|
20250116,173300,2744092560,19890,19890,19890,19890,0
|
|
20250116,173200,2744092560,19890,19890,19890,19890,0
|
|
20250116,173100,2744092560,19890,19890,19890,19890,0
|
|
20250116,173000,2744092560,19890,19890,19890,19890,0
|
|
20250116,172900,2744092560,19890,19890,19890,19890,0
|
|
20250116,172800,2744092560,19890,19890,19890,19890,0
|
|
20250116,172700,2744092560,19890,19890,19890,19890,0
|
|
20250116,172600,2744092560,19890,19890,19890,19890,0
|
|
20250116,172500,2744092560,19890,19890,19890,19890,0
|
|
20250116,172400,2744092560,19890,19890,19890,19890,0
|
|
20250116,172300,2744092560,19890,19890,19890,19890,0
|
|
20250116,172200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,172100,2744092560,19890,19890,19890,19890,0
|
|
20250116,172000,2744092560,19890,19890,19890,19890,0
|
|
20250116,171900,2744092560,19890,19890,19890,19890,0
|
|
20250116,171800,2744092560,19890,19890,19890,19890,0
|
|
20250116,171700,2744092560,19890,19890,19890,19890,0
|
|
20250116,171600,2744092560,19890,19890,19890,19890,0
|
|
20250116,171500,2744092560,19890,19890,19890,19890,0
|
|
20250116,171400,2744092560,19890,19890,19890,19890,0
|
|
20250116,171300,2744092560,19890,19890,19890,19890,0
|
|
20250116,171200,2744092560,19890,19890,19890,19890,0
|
|
20250116,171100,2744092560,19890,19890,19890,19890,0
|
|
20250116,171000,2744092560,19890,19890,19890,19890,0
|
|
20250116,170900,2744092560,19890,19890,19890,19890,0
|
|
20250116,170800,2744092560,19890,19890,19890,19890,0
|
|
20250116,170700,2744092560,19890,19890,19890,19890,0
|
|
20250116,170600,2744092560,19890,19890,19890,19890,0
|
|
20250116,170500,2744092560,19890,19890,19890,19890,0
|
|
20250116,170400,2744092560,19890,19890,19890,19890,0
|
|
20250116,170300,2744092560,19890,19890,19890,19890,0
|
|
20250116,170200,2744092560,19890,19890,19890,19890,0
|
|
20250116,170100,2744092560,19890,19890,19890,19890,0
|
|
20250116,170000,2744092560,19890,19890,19890,19890,0
|
|
20250116,165900,2744092560,19890,19890,19890,19890,0
|
|
20250116,165800,2744092560,19890,19890,19890,19890,0
|
|
20250116,165700,2744092560,19890,19890,19890,19890,0
|
|
20250116,165600,2744092560,19890,19890,19890,19890,0
|
|
20250116,165500,2744092560,19890,19890,19890,19890,0
|
|
20250116,165400,2744092560,19890,19890,19890,19890,0
|
|
20250116,165300,2744092560,19890,19890,19890,19890,0
|
|
20250116,165200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,165100,2744092560,19890,19890,19890,19890,0
|
|
20250116,165000,2744092560,19890,19890,19890,19890,0
|
|
20250116,164900,2744092560,19890,19890,19890,19890,0
|
|
20250116,164800,2744092560,19890,19890,19890,19890,0
|
|
20250116,164700,2744092560,19890,19890,19890,19890,0
|
|
20250116,164600,2744092560,19890,19890,19890,19890,0
|
|
20250116,164500,2744092560,19890,19890,19890,19890,0
|
|
20250116,164400,2744092560,19890,19890,19890,19890,0
|
|
20250116,164300,2744092560,19890,19890,19890,19890,0
|
|
20250116,164200,2744092560,19890,19890,19890,19890,0
|
|
20250116,164100,2744092560,19890,19890,19890,19890,0
|
|
20250116,164000,2744092560,19890,19890,19890,19890,0
|
|
20250116,163900,2744092560,19890,19890,19890,19890,0
|
|
20250116,163800,2744092560,19890,19890,19890,19890,0
|
|
20250116,163700,2744092560,19890,19890,19890,19890,0
|
|
20250116,163600,2744092560,19890,19890,19890,19890,0
|
|
20250116,163500,2744092560,19890,19890,19890,19890,0
|
|
20250116,163400,2744092560,19890,19890,19890,19890,0
|
|
20250116,163300,2744092560,19890,19890,19890,19890,0
|
|
20250116,163200,2744092560,19890,19890,19890,19890,0
|
|
20250116,163100,2744092560,19890,19890,19890,19890,0
|
|
20250116,163000,2744092560,19890,19890,19890,19890,0
|
|
20250116,162900,2744092560,19890,19890,19890,19890,0
|
|
20250116,162800,2744092560,19890,19890,19890,19890,0
|
|
20250116,162700,2744092560,19890,19890,19890,19890,0
|
|
20250116,162600,2744092560,19890,19890,19890,19890,0
|
|
20250116,162500,2744092560,19890,19890,19890,19890,0
|
|
20250116,162400,2744092560,19890,19890,19890,19890,0
|
|
20250116,162300,2744092560,19890,19890,19890,19890,0
|
|
20250116,162200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,162100,2744092560,19890,19890,19890,19890,0
|
|
20250116,162000,2744092560,19890,19890,19890,19890,0
|
|
20250116,161900,2744092560,19890,19890,19890,19890,0
|
|
20250116,161800,2744092560,19890,19890,19890,19890,0
|
|
20250116,161700,2744092560,19890,19890,19890,19890,0
|
|
20250116,161600,2744092560,19890,19890,19890,19890,0
|
|
20250116,161500,2744092560,19890,19890,19890,19890,0
|
|
20250116,161400,2744092560,19890,19890,19890,19890,0
|
|
20250116,161300,2744092560,19890,19890,19890,19890,0
|
|
20250116,161200,2744092560,19890,19890,19890,19890,0
|
|
20250116,161100,2744092560,19890,19890,19890,19890,0
|
|
20250116,161000,2744092560,19890,19890,19890,19890,0
|
|
20250116,160900,2744092560,19890,19890,19890,19890,0
|
|
20250116,160800,2744092560,19890,19890,19890,19890,0
|
|
20250116,160700,2744092560,19890,19890,19890,19890,0
|
|
20250116,160600,2744092560,19890,19890,19890,19890,0
|
|
20250116,160500,2744092560,19890,19890,19890,19890,0
|
|
20250116,160400,2744092560,19890,19890,19890,19890,0
|
|
20250116,160300,2744092560,19890,19890,19890,19890,0
|
|
20250116,160200,2744092560,19890,19890,19890,19890,0
|
|
20250116,160100,2744092560,19890,19890,19890,19890,0
|
|
20250116,160000,2744092560,19890,19890,19890,19890,0
|
|
20250116,155900,2744092560,19890,19890,19890,19890,0
|
|
20250116,155800,2744092560,19890,19890,19890,19890,0
|
|
20250116,155700,2744092560,19890,19890,19890,19890,0
|
|
20250116,155600,2744092560,19890,19890,19890,19890,0
|
|
20250116,155500,2744092560,19890,19890,19890,19890,0
|
|
20250116,155400,2744092560,19890,19890,19890,19890,0
|
|
20250116,155300,2744092560,19890,19890,19890,19890,0
|
|
20250116,155200,2744092560,19890,19890,19890,19890,1954
|
|
20250116,155100,2744092560,19890,19890,19890,19890,0
|
|
20250116,155000,2744092560,19890,19890,19890,19890,0
|
|
20250116,154900,2744092560,19890,19890,19890,19890,0
|
|
20250116,154800,2744092560,19890,19890,19890,19890,0
|
|
20250116,154700,2744092560,19890,19890,19890,19890,0
|
|
20250116,154600,2744092560,19890,19890,19890,19890,0
|
|
20250116,154500,2744092560,19890,19890,19890,19890,0
|
|
20250116,154400,2744092560,19890,19890,19890,19890,0
|
|
20250116,154300,2744092560,19890,19890,19890,19890,0
|
|
20250116,154200,2744092560,19890,19890,19890,19890,0
|
|
20250116,154100,2744092560,19890,19890,19890,19890,0
|
|
20250116,154000,2744092560,19890,19890,19890,19890,0
|
|
20250116,153900,2744092560,19890,19890,19890,19890,0
|
|
20250116,153800,2744092560,19890,19890,19890,19890,0
|
|
20250116,153700,2744092560,19890,19890,19890,19890,0
|
|
20250116,153600,2744092560,19890,19890,19890,19890,0
|
|
20250116,153500,2744092560,19890,19890,19890,19890,0
|
|
20250116,153400,2744092560,19890,19890,19890,19890,0
|
|
20250116,153300,2744092560,19890,19890,19890,19890,0
|
|
20250116,153200,2744092560,19890,19890,19890,19890,0
|
|
20250116,153100,2744092560,19890,19890,19890,19890,0
|
|
20250116,153000,2744092560,19890,19890,19890,19890,1954
|
|
20250116,152900,2705227500,19890,19890,19890,19890,0
|
|
20250116,152800,2705227500,19890,19890,19890,19890,0
|
|
20250116,152700,2705227500,19890,19890,19890,19890,0
|
|
20250116,152600,2705227500,19890,19890,19890,19890,0
|
|
20250116,152500,2705227500,19890,19890,19890,19890,0
|
|
20250116,152400,2705227500,19890,19890,19890,19890,0
|
|
20250116,152300,2705227500,19890,19890,19890,19890,0
|
|
20250116,152200,2705227500,19890,19890,19890,19890,0
|
|
20250116,152100,2705227500,19890,19890,19890,19890,0
|
|
20250116,152000,2705227500,19890,19890,19890,19890,0
|
|
20250116,151900,2705227500,19890,19910,19910,19890,675
|
|
20250116,151800,2691796930,19900,19920,19920,19900,570
|
|
20250116,151700,2680453860,19920,19900,19920,19900,475
|
|
20250116,151600,2670997120,19900,19890,19900,19890,225
|
|
20250116,151500,2666521840,19890,19900,19900,19880,647
|
|
20250116,151400,2653659250,19900,19900,19900,19890,147
|
|
20250116,151300,2650735110,19900,19900,19900,19890,167
|
|
20250116,151200,2647412330,19900,19900,19900,19890,35
|
|
20250116,151100,2646716030,19900,19900,19900,19890,119
|
|
20250116,151000,2644348950,19900,19890,19900,19880,511
|
|
20250116,150900,2634183710,19890,19920,19920,19880,264
|
|
20250116,150800,2628931440,19900,19920,19920,19900,420
|
|
20250116,150700,2620570650,19920,19920,19920,19900,1170
|
|
20250116,150600,2597267400,19920,19960,19960,19920,3719
|
|
20250116,150500,2523121750,19960,19960,19960,19950,205
|
|
20250116,150400,2519030880,19960,19960,19960,19950,29
|
|
20250116,150300,2518452130,19970,19970,19970,19950,751
|
|
20250116,150200,2503462010,19960,19960,19970,19960,102
|
|
20250116,150100,2501425290,19970,19970,19980,19960,543
|
|
20250116,150000,2490581560,19980,19990,19990,19980,836
|
|
20250116,145900,2473878200,19990,20000,20000,19980,43
|
|
20250116,145800,2473018620,19980,20000,20000,19980,95
|
|
20250116,145700,2471119580,19990,19990,20000,19990,335
|
|
20250116,145600,2464422900,20000,19990,20000,19990,104
|
|
20250116,145500,2462343920,20000,19970,20000,19970,19
|
|
20250116,145400,2461964260,19980,19980,20000,19980,7
|
|
20250116,145300,2461824380,20050,19980,20050,19970,486
|
|
20250116,145200,2452096730,19980,19960,19980,19960,276
|
|
20250116,145100,2446584440,19970,19970,19970,19960,510
|
|
20250116,145000,2436401280,19980,19990,19990,19970,1209
|
|
20250116,144900,2412257470,19980,19980,19980,19970,171
|
|
20250116,144800,2408840930,19990,20000,20000,19980,1017
|
|
20250116,144700,2388511060,19990,20000,20050,19990,292
|
|
20250116,144600,2382673080,20000,20000,20050,20000,77
|
|
20250116,144500,2381131830,20050,19990,20050,19990,4
|
|
20250116,144400,2381051750,20050,20050,20050,19990,15
|
|
20250116,144300,2380751530,19990,20000,20050,19990,639
|
|
20250116,144200,2367949760,20000,20000,20050,20000,53
|
|
20250116,144100,2366887410,20050,19990,20050,19990,313
|
|
20250116,144000,2360627180,20000,20000,20050,19990,148
|
|
20250116,143900,2357667090,20000,20000,20000,19990,532
|
|
20250116,143800,2347027110,20000,20050,20050,20000,2578
|
|
20250116,143700,2295411860,20100,20050,20100,20050,19
|
|
20250116,143600,2295030660,20050,20050,20100,20050,85
|
|
20250116,143500,2293322410,20100,20050,20100,20050,4
|
|
20250116,143400,2293242110,20050,20050,20100,20050,93
|
|
20250116,143300,2291377210,20050,20050,20100,20050,508
|
|
20250116,143200,2281168860,20050,20100,20100,20050,39
|
|
20250116,143100,2280386610,20050,20050,20100,20050,20
|
|
20250116,143000,2279985510,20050,20100,20100,20050,157
|
|
20250116,142900,2276837410,20050,20100,20100,20050,61
|
|
20250116,142800,2275611610,20100,20050,20100,20050,61
|
|
20250116,142700,2274385960,20050,20050,20100,20050,440
|
|
20250116,142600,2265563710,20100,20050,20100,20050,11
|
|
20250116,142500,2265342810,20050,20100,20100,20050,34
|
|
20250116,142400,2264660060,20050,20100,20100,20050,128
|
|
20250116,142300,2262087660,20100,20050,20100,20050,1059
|
|
20250116,142200,2240802010,20050,20100,20100,20050,702
|
|
20250116,142100,2226691960,20100,20100,20100,20050,2050
|
|
20250116,142000,2185487410,20050,20050,20100,20050,8
|
|
20250116,141900,2185326760,20050,20100,20100,20050,6
|
|
20250116,141800,2185206360,20050,20050,20100,20050,17
|
|
20250116,141700,2184865260,20050,20050,20050,20050,476
|
|
20250116,141600,2175321460,20000,20050,20050,20000,19
|
|
20250116,141500,2174941210,20000,20000,20050,20000,39
|
|
20250116,141400,2174159460,20000,20050,20050,20000,13
|
|
20250116,141300,2173899210,20000,20050,20050,20000,664
|
|
20250116,141200,2160587210,20050,20100,20100,20000,73
|
|
20250116,141100,2159123610,20100,20050,20100,20050,28
|
|
20250116,141000,2158561960,20100,20000,20100,20000,9
|
|
20250116,140900,2158381510,20050,20050,20100,20050,311
|
|
20250116,140800,2152145810,20100,20050,20100,20050,11
|
|
20250116,140700,2151925160,20100,20000,20100,20000,1944
|
|
20250116,140600,2112933560,20000,20000,20050,20000,208
|
|
20250116,140500,2108773260,20050,20000,20050,20000,510
|
|
20250116,140400,2098548160,20050,20000,20050,20000,226
|
|
20250116,140300,2094017060,20050,20000,20050,20000,450
|
|
20250116,140200,2084995460,20050,20000,20050,20000,7
|
|
20250116,140100,2084855210,20050,20000,20050,20000,22
|
|
20250116,140000,2084415110,20050,20000,20050,20000,124
|
|
20250116,135900,2081934860,20000,20050,20050,20000,57
|
|
20250116,135800,2080794610,20000,20000,20050,20000,40
|
|
20250116,135700,2079993010,20050,20000,20050,20000,55
|
|
20250116,135600,2078892510,20050,20000,20050,20000,11
|
|
20250116,135500,2078672110,20050,19990,20050,19990,24
|
|
20250116,135400,2078192050,20050,20000,20050,19990,16
|
|
20250116,135300,2077871980,20050,20000,20050,19990,433
|
|
20250116,135200,2069193300,19990,20050,20050,19990,6
|
|
20250116,135100,2069073240,20050,20050,20050,19980,342
|
|
20250116,135000,2062233760,19990,19990,20050,19990,12
|
|
20250116,134900,2061993560,20050,20000,20050,19990,25
|
|
20250116,134800,2061493490,20000,20000,20050,20000,36
|
|
20250116,134700,2060773240,20000,20050,20050,20000,5
|
|
20250116,134600,2060673140,20050,20050,20050,20000,7
|
|
20250116,134500,2060532890,20050,20000,20050,20000,53
|
|
20250116,134400,2059470740,20050,19990,20050,19990,10
|
|
20250116,134300,2059270540,20050,20000,20050,19990,433
|
|
20250116,134200,2050591360,19990,19990,20000,19990,27
|
|
20250116,134100,2050051610,19990,20000,20000,19990,14
|
|
20250116,134000,2049771700,20000,20000,20000,19990,6
|
|
20250116,133900,2049651730,20000,19990,20000,19990,155
|
|
20250116,133800,2046552110,19980,19990,19990,19980,105
|
|
20250116,133700,2044454180,19990,19990,20000,19990,9
|
|
20250116,133600,2044274220,19980,20050,20050,19980,7
|
|
20250116,133500,2044134010,19980,20000,20000,19980,26
|
|
20250116,133400,2043614490,19980,20050,20050,19980,105
|
|
20250116,133300,2041515810,19990,20000,20050,19990,437
|
|
20250116,133200,2032766690,19990,20000,20000,19990,69
|
|
20250116,133100,2031387330,19990,19990,20000,19990,240
|
|
20250116,133000,2026589710,20000,20000,20000,19990,10
|
|
20250116,132900,2026389760,19990,20050,20050,19990,7
|
|
20250116,132800,2026249530,19990,20050,20050,19990,15
|
|
20250116,132700,2025949320,19990,20000,20050,19990,485
|
|
20250116,132600,2016249190,20050,20050,20050,20000,85
|
|
20250116,132500,2014545090,20050,20000,20050,20000,49
|
|
20250116,132400,2013564840,20000,20000,20050,20000,36
|
|
20250116,132300,2012844740,20050,20000,20050,20000,876
|
|
20250116,132200,1995287740,20050,20000,20050,20000,314
|
|
20250116,132100,1989007640,20000,20000,20050,20000,63
|
|
20250116,132000,1987747390,20000,20050,20050,20000,477
|
|
20250116,131900,1978192140,20050,20000,20050,20000,25
|
|
20250116,131800,1977692040,20000,20000,20050,20000,36
|
|
20250116,131700,1976971790,20050,20000,20050,20000,4
|
|
20250116,131600,1976891690,20050,20050,20050,20000,12
|
|
20250116,131500,1976651390,20050,20000,20050,19990,381
|
|
20250116,131400,1969031600,20050,20000,20050,20000,7
|
|
20250116,131300,1968891350,19990,19980,20050,19980,486
|
|
20250116,131200,1959150670,19980,20000,20050,19980,113
|
|
20250116,131100,1956890630,20000,20000,20050,20000,233
|
|
20250116,131000,1952220130,20000,19990,20000,19990,86
|
|
20250116,130900,1950500150,20000,19970,20000,19970,14
|
|
20250116,130800,1950220240,19980,20000,20000,19980,11
|
|
20250116,130700,1950000420,20000,19980,20000,19980,107
|
|
20250116,130600,1947860820,19970,20000,20050,19970,326
|
|
20250116,130500,1941341020,19990,19980,20000,19980,52
|
|
20250116,130400,1940301240,20000,20000,20000,20000,5
|
|
20250116,130300,1940201240,19970,19970,20000,19960,479
|
|
20250116,130200,1930626680,19980,19960,19980,19960,908
|
|
20250116,130100,1912502900,19990,19960,19990,19960,112
|
|
20250116,130000,1910267320,19980,19990,19990,19980,80
|
|
20250116,125900,1908668420,19990,19990,19990,19990,2
|
|
20250116,125800,1908628440,19990,19980,19990,19960,48
|
|
20250116,125700,1907669490,19980,19970,19980,19960,137
|
|
20250116,125600,1904934490,19970,19970,19970,19970,2
|
|
20250116,125500,1904894550,19960,19960,19970,19960,571
|
|
20250116,125400,1893497340,19970,19990,19990,19970,3
|
|
20250116,125300,1893437390,19970,19960,19990,19960,497
|
|
20250116,125200,1883503750,19970,19970,19990,19970,178
|
|
20250116,125100,1879949050,19990,19990,20000,19980,130
|
|
20250116,125000,1877350550,19990,20000,20050,19990,2896
|
|
20250116,124900,1819430460,20000,20000,20050,20000,126
|
|
20250116,124800,1816910360,20000,20000,20050,20000,76
|
|
20250116,124700,1815390110,20000,20050,20050,20000,37
|
|
20250116,124600,1814648360,20000,20050,20050,20000,42
|
|
20250116,124500,1813808110,20000,20050,20050,20000,117
|
|
20250116,124400,1811468010,20000,20050,20050,20000,62
|
|
20250116,124300,1810227760,20000,20050,20050,20000,498
|
|
20250116,124200,1800245960,20000,20000,20000,20000,14
|
|
20250116,124100,1799965960,20050,20050,20050,20000,12
|
|
20250116,124000,1799725710,20050,20000,20050,20000,10
|
|
20250116,123900,1799525610,20050,20000,20050,20000,14
|
|
20250116,123800,1799245360,20050,20000,20050,20000,21
|
|
20250116,123700,1798825260,20050,20000,20050,20000,25
|
|
20250116,123600,1798325010,20050,20050,20050,20000,6
|
|
20250116,123500,1798204760,20050,20000,20050,20000,18
|
|
20250116,123400,1797844660,20050,20050,20050,20050,5
|
|
20250116,123300,1797744410,20050,20050,20050,20050,435
|
|
20250116,123200,1789022660,20050,20000,20050,20000,13
|
|
20250116,123100,1788762410,20050,20000,20050,20000,13
|
|
20250116,123000,1788502260,20000,20050,20050,19990,353
|
|
20250116,122900,1781442230,20050,20050,20050,20050,2
|
|
20250116,122800,1781402130,20050,20000,20050,19990,58
|
|
20250116,122700,1780241970,20050,20050,20050,20000,55
|
|
20250116,122600,1779141720,20050,20050,20050,20050,2
|
|
20250116,122500,1779101620,20050,20050,20050,19990,12
|
|
20250116,122400,1778861440,20000,19990,20000,19990,448
|
|
20250116,122300,1769902760,20000,19990,20000,19990,449
|
|
20250116,122200,1760922880,20000,19990,20000,19990,276
|
|
20250116,122100,1755403090,20000,19990,20000,19990,13
|
|
20250116,122000,1755143170,20000,19990,20000,19990,112
|
|
20250116,121900,1752903240,19990,19970,20000,19970,130
|
|
20250116,121800,1750304620,19970,20000,20000,19970,70
|
|
20250116,121700,1748905980,20000,20000,20000,20000,5
|
|
20250116,121600,1748805980,20000,19980,20000,19980,45
|
|
20250116,121500,1747906180,19980,20000,20000,19980,9
|
|
20250116,121400,1747726320,20000,20000,20000,20000,53
|
|
20250116,121300,1746666320,20050,20000,20050,19990,585
|
|
20250116,121200,1734965880,20000,19960,20000,19960,18
|
|
20250116,121100,1734606120,19960,19980,20000,19960,55
|
|
20250116,121000,1733507500,19990,19990,19990,19950,238
|
|
20250116,120900,1728755440,19990,19990,19990,19990,15
|
|
20250116,120800,1728455590,19960,19990,19990,19960,28
|
|
20250116,120700,1727896050,19990,19980,19990,19980,5
|
|
20250116,120600,1727796120,19970,19980,19980,19970,6
|
|
20250116,120500,1727676250,19980,19990,19990,19980,73
|
|
20250116,120400,1726216990,19990,19990,19990,19980,42
|
|
20250116,120300,1725377780,19990,19950,19990,19950,689
|
|
20250116,120200,1711616070,19970,19980,19980,19960,96
|
|
20250116,120100,1709698970,19960,19980,19980,19960,7
|
|
20250116,120000,1709559210,19980,19980,19980,19950,116
|
|
20250116,115900,1707243330,19980,19960,19980,19960,14
|
|
20250116,115800,1706963730,19980,19980,19980,19980,5
|
|
20250116,115700,1706863830,19990,19990,19990,19990,5
|
|
20250116,115600,1706763880,19990,19990,19990,19990,124
|
|
20250116,115500,1704285120,19990,19950,20000,19950,56
|
|
20250116,115400,1703165900,20000,20000,20000,20000,4
|
|
20250116,115300,1703085900,20000,19980,20000,19980,522
|
|
20250116,115200,1692651930,19980,19960,19980,19950,47
|
|
20250116,115100,1691713070,19980,19960,19980,19950,102
|
|
20250116,115000,1689678010,19990,19990,19990,19960,130
|
|
20250116,114900,1687083060,19990,19970,19990,19960,19
|
|
20250116,114800,1686703690,20000,20000,20000,20000,10
|
|
20250116,114700,1686503690,20000,19960,20000,19960,23
|
|
20250116,114600,1686044490,19960,20000,20000,19960,385
|
|
20250116,114500,1678359690,19950,20000,20000,19950,10
|
|
20250116,114400,1678159990,20000,20000,20000,20000,5
|
|
20250116,114300,1678059990,20000,19970,20050,19960,720
|
|
20250116,114200,1663676230,19970,19960,19970,19960,8
|
|
20250116,114100,1663516530,19970,19970,19970,19970,5
|
|
20250116,114000,1663416680,19980,19980,19980,19970,135
|
|
20250116,113900,1660719710,19980,19960,19980,19960,12
|
|
20250116,113800,1660480090,19980,19980,19980,19980,7
|
|
20250116,113700,1660340230,19980,19970,19980,19960,1066
|
|
20250116,113600,1639062300,19970,19990,19990,19970,55
|
|
20250116,113500,1637963750,19960,19960,19990,19960,103
|
|
20250116,113400,1635907110,19990,19970,19990,19960,132
|
|
20250116,113300,1633271630,19990,19970,19990,19970,735
|
|
20250116,113200,1618592490,19990,19990,19990,19970,61
|
|
20250116,113100,1617373220,19980,19970,19980,19970,77
|
|
20250116,113000,1615835330,19970,19990,19990,19960,27
|
|
20250116,112900,1615296120,19990,19990,19990,19960,330
|
|
20250116,112800,1608699630,19990,19990,19990,19990,61
|
|
20250116,112700,1607480240,19990,19980,19990,19980,646
|
|
20250116,112600,1594573110,19990,19990,19990,19990,2
|
|
20250116,112500,1594533130,19990,20000,20000,19990,7
|
|
20250116,112400,1594393150,20000,20000,20000,20000,2
|
|
20250116,112300,1594353150,20050,19990,20050,19990,439
|
|
20250116,112200,1585575950,19980,19980,19980,19960,173
|
|
20250116,112100,1582120150,19980,19980,19980,19970,100
|
|
20250116,112000,1580123080,19980,19970,19980,19970,22
|
|
20250116,111900,1579683640,19970,19990,19990,19970,26
|
|
20250116,111800,1579164360,19970,19990,19990,19970,17
|
|
20250116,111700,1578824750,19990,19990,19990,19990,2
|
|
20250116,111600,1578784770,19990,20000,20000,19990,7
|
|
20250116,111500,1578644830,19970,20000,20000,19970,163
|
|
20250116,111400,1575389660,20050,20050,20050,20050,53
|
|
20250116,111300,1574327010,20050,19970,20050,19970,493
|
|
20250116,111200,1564454600,19970,19970,19970,19970,123
|
|
20250116,111100,1561998290,19980,19970,19980,19970,70
|
|
20250116,111000,1560600330,19970,19970,19980,19970,100
|
|
20250116,110900,1558603310,19980,19960,19980,19960,11
|
|
20250116,110800,1558383650,19990,19970,19990,19970,53
|
|
20250116,110700,1557325200,19970,19980,19990,19970,807
|
|
20250116,110600,1541202640,19990,20050,20050,19990,156
|
|
20250116,110500,1538084000,19980,20050,20050,19980,58
|
|
20250116,110400,1536921520,20050,20050,20050,20050,5
|
|
20250116,110300,1536821270,20050,19980,20050,19980,451
|
|
20250116,110200,1527783900,19980,19970,19980,19970,64
|
|
20250116,110100,1526505770,19970,19980,19990,19960,677
|
|
20250116,110000,1512986490,20000,19990,20000,19990,1068
|
|
20250116,105900,1491636120,20050,20000,20050,20000,94
|
|
20250116,105800,1489756020,20050,20050,20050,20000,67
|
|
20250116,105700,1488415670,20050,20000,20050,20000,285
|
|
20250116,105600,1482715420,20050,20000,20050,20000,12
|
|
20250116,105500,1482475320,20050,20000,20050,20000,21
|
|
20250116,105400,1482055070,20050,20000,20050,20000,433
|
|
20250116,105300,1473394970,20050,20000,20050,20000,1005
|
|
20250116,105200,1453244970,20000,20000,20050,20000,121
|
|
20250116,105100,1450819770,20050,20050,20050,20000,40
|
|
20250116,105000,1450019520,19990,20050,20050,19990,62
|
|
20250116,104900,1448779370,19990,20050,20050,19990,118
|
|
20250116,104800,1446415810,20050,20050,20050,20000,66
|
|
20250116,104700,1445094060,20000,20000,20050,20000,39
|
|
20250116,104600,1444313960,20000,20000,20050,20000,684
|
|
20250116,104500,1430607610,20000,20000,20050,20000,516
|
|
20250116,104400,1420287510,20000,19990,20050,19990,127
|
|
20250116,104300,1417747580,20050,20000,20050,19980,529
|
|
20250116,104200,1407149380,19980,20000,20000,19980,10
|
|
20250116,104100,1406949520,20000,19980,20000,19980,67
|
|
20250116,104000,1405610060,20000,19990,20000,19990,153
|
|
20250116,103900,1402551460,19990,19990,19990,19980,26
|
|
20250116,103800,1402031930,19990,19980,19990,19980,105
|
|
20250116,103700,1399933010,19980,19990,20000,19980,316
|
|
20250116,103600,1393617500,20000,20000,20000,19970,12
|
|
20250116,103500,1393377710,20050,19990,20050,19990,77
|
|
20250116,103400,1391837800,19970,20000,20000,19970,98
|
|
20250116,103300,1389880590,20000,19980,20050,19980,613
|
|
20250116,103200,1377609150,19970,19990,19990,19970,70
|
|
20250116,103100,1376211150,19970,19990,19990,19960,101
|
|
20250116,103000,1374194240,19990,19990,19990,19960,28
|
|
20250116,102900,1373635180,19960,20000,20000,19960,29
|
|
20250116,102800,1373056260,20000,19960,20000,19960,24
|
|
20250116,102700,1372577020,19960,19950,19970,19950,314
|
|
20250116,102600,1366312300,19970,19980,19980,19960,152
|
|
20250116,102500,1363277810,20000,20050,20050,20000,8
|
|
20250116,102400,1363117510,20050,20050,20050,20050,2043
|
|
20250116,102300,1322155360,20050,19950,20050,19950,496
|
|
20250116,102200,1312230610,19970,19960,19980,19960,357
|
|
20250116,102100,1305101340,19970,19970,19970,19950,199
|
|
20250116,102000,1301128410,19970,19970,19970,19960,27
|
|
20250116,101900,1300589440,19970,19960,19970,19950,523
|
|
20250116,101800,1290153270,19970,19980,19980,19960,77
|
|
20250116,101700,1288616030,19970,20000,20000,19970,1053
|
|
20250116,101600,1267585890,19980,19980,20000,19980,36
|
|
20250116,101500,1266866490,19970,19990,20000,19970,476
|
|
20250116,101400,1257360350,19990,19990,20050,19990,469
|
|
20250116,101300,1247982890,19990,19970,20050,19970,811
|
|
20250116,101200,1231751980,19960,19970,19990,19950,387
|
|
20250116,101100,1224020560,19970,19970,19990,19970,765
|
|
20250116,101000,1208743450,19970,19970,19990,19970,595
|
|
20250116,100900,1196860900,19950,19970,19970,19950,62
|
|
20250116,100800,1195623460,19950,19970,19970,19950,12
|
|
20250116,100700,1195384040,19960,19960,19970,19950,57
|
|
20250116,100600,1194246280,19970,19960,19970,19960,107
|
|
20250116,100500,1192109510,19960,19940,19960,19930,772
|
|
20250116,100400,1176718920,19940,20000,20000,19940,2469
|
|
20250116,100300,1127454770,20000,19960,20050,19960,1916
|
|
20250116,100200,1089152160,19960,19950,19960,19950,94
|
|
20250116,100100,1087276250,19960,19980,19980,19960,1207
|
|
20250116,100000,1063181880,19970,19970,19980,19970,346
|
|
20250116,095900,1056272200,19980,19980,19980,19980,111
|
|
20250116,095800,1054054420,20000,19970,20000,19970,314
|
|
20250116,095700,1047783060,19970,20050,20050,19970,6608
|
|
20250116,095600,915661010,20050,20050,20050,20050,7
|
|
20250116,095500,915520660,20050,20000,20050,20000,55
|
|
20250116,095400,914418910,20050,20000,20050,20000,191
|
|
20250116,095300,910589510,20050,20000,20050,20000,1554
|
|
20250116,095200,879509310,20000,20050,20050,20000,197
|
|
20250116,095100,875568760,20050,20050,20100,20050,269
|
|
20250116,095000,870174310,20050,20050,20050,20000,1772
|
|
20250116,094900,834648660,20050,20050,20100,20050,691
|
|
20250116,094800,820789060,20050,20050,20100,20050,58
|
|
20250116,094700,819626010,20050,20100,20100,20050,1929
|
|
20250116,094600,780863860,20100,20150,20150,20100,315
|
|
20250116,094500,774516910,20150,20150,20200,20150,376
|
|
20250116,094400,766940010,20200,20200,20200,20200,56
|
|
20250116,094300,765808810,20200,20150,20200,20100,1457
|
|
20250116,094200,736425010,20150,20150,20150,20150,1006
|
|
20250116,094100,716154110,20150,20150,20150,20150,72
|
|
20250116,094000,714703310,20150,20150,20150,20150,194
|
|
20250116,093900,710794210,20150,20150,20200,20150,1810
|
|
20250116,093800,674313010,20150,20150,20200,20150,654
|
|
20250116,093700,661133010,20150,20150,20150,20150,184
|
|
20250116,093600,657425410,20150,20150,20150,20150,50
|
|
20250116,093500,656417910,20150,20100,20150,20100,1549
|
|
20250116,093400,625206460,20150,20150,20150,20150,442
|
|
20250116,093300,616300160,20150,20150,20150,20150,320
|
|
20250116,093200,609852160,20150,20150,20150,20150,654
|
|
20250116,093100,596674060,20150,20100,20150,20100,1527
|
|
20250116,093000,565910360,20100,20050,20100,20050,233
|
|
20250116,092900,561228460,20050,20150,20150,20050,148
|
|
20250116,092800,558259860,20050,20100,20100,20050,1140
|
|
20250116,092700,535347360,20100,20150,20150,20100,38
|
|
20250116,092600,534583460,20100,20100,20100,20100,367
|
|
20250116,092500,527206760,20100,20100,20100,20100,2002
|
|
20250116,092400,486966560,20050,20000,20050,20000,803
|
|
20250116,092300,470867910,20000,20000,20000,20000,26
|
|
20250116,092200,470347910,20000,20050,20050,20000,117
|
|
20250116,092100,468003610,20000,20050,20050,20000,24
|
|
20250116,092000,467522860,20050,20050,20050,20050,49
|
|
20250116,091900,466540410,20000,20000,20000,20000,55
|
|
20250116,091800,465440410,20000,20050,20050,20000,78
|
|
20250116,091700,463878110,20050,20000,20050,20000,87
|
|
20250116,091600,462134060,20000,20050,20050,20000,688
|
|
20250116,091500,448352410,20100,20150,20150,20100,908
|
|
20250116,091400,430101060,20150,20100,20150,20100,567
|
|
20250116,091300,418679110,20100,20100,20150,20100,804
|
|
20250116,091200,402486610,20100,20050,20100,20050,696
|
|
20250116,091100,388501060,20050,20100,20100,20050,370
|
|
20250116,091000,381065410,20050,20050,20100,20050,1870
|
|
20250116,090900,343521810,20000,20000,20000,19990,521
|
|
20250116,090800,333104400,20000,20000,20100,20000,1370
|
|
20250116,090700,305596800,20000,20050,20050,20000,1048
|
|
20250116,090600,284608000,20050,20100,20150,20050,998
|
|
20250116,090500,264574850,20100,20100,20150,20050,828
|
|
20250116,090400,247929950,20100,20100,20150,20050,931
|
|
20250116,090300,229217550,20000,20000,20050,20000,887
|
|
20250116,090200,211477300,20000,20050,20150,20000,994
|
|
20250116,090100,191539700,20050,20100,20200,20000,5461
|
|
20250116,090000,81846600,20150,20100,20200,20100,3881
|