654 lines
35 KiB
CSV
654 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250121,195100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,195000,5533972580,19970,19970,19970,19970,0
|
|
20250121,194900,5533972580,19970,19970,19970,19970,0
|
|
20250121,194800,5533972580,19970,19970,19970,19970,0
|
|
20250121,194700,5533972580,19970,19970,19970,19970,0
|
|
20250121,194600,5533972580,19970,19970,19970,19970,0
|
|
20250121,194500,5533972580,19970,19970,19970,19970,0
|
|
20250121,194400,5533972580,19970,19970,19970,19970,0
|
|
20250121,194300,5533972580,19970,19970,19970,19970,0
|
|
20250121,194200,5533972580,19970,19970,19970,19970,0
|
|
20250121,194100,5533972580,19970,19970,19970,19970,0
|
|
20250121,194000,5533972580,19970,19970,19970,19970,0
|
|
20250121,193900,5533972580,19970,19970,19970,19970,0
|
|
20250121,193800,5533972580,19970,19970,19970,19970,0
|
|
20250121,193700,5533972580,19970,19970,19970,19970,0
|
|
20250121,193600,5533972580,19970,19970,19970,19970,0
|
|
20250121,193500,5533972580,19970,19970,19970,19970,0
|
|
20250121,193400,5533972580,19970,19970,19970,19970,0
|
|
20250121,193300,5533972580,19970,19970,19970,19970,0
|
|
20250121,193200,5533972580,19970,19970,19970,19970,0
|
|
20250121,193100,5533972580,19970,19970,19970,19970,0
|
|
20250121,193000,5533972580,19970,19970,19970,19970,0
|
|
20250121,192900,5533972580,19970,19970,19970,19970,0
|
|
20250121,192800,5533972580,19970,19970,19970,19970,0
|
|
20250121,192700,5533972580,19970,19970,19970,19970,0
|
|
20250121,192600,5533972580,19970,19970,19970,19970,0
|
|
20250121,192500,5533972580,19970,19970,19970,19970,0
|
|
20250121,192400,5533972580,19970,19970,19970,19970,0
|
|
20250121,192300,5533972580,19970,19970,19970,19970,0
|
|
20250121,192200,5533972580,19970,19970,19970,19970,0
|
|
20250121,192100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,192000,5533972580,19970,19970,19970,19970,0
|
|
20250121,191900,5533972580,19970,19970,19970,19970,0
|
|
20250121,191800,5533972580,19970,19970,19970,19970,0
|
|
20250121,191700,5533972580,19970,19970,19970,19970,0
|
|
20250121,191600,5533972580,19970,19970,19970,19970,0
|
|
20250121,191500,5533972580,19970,19970,19970,19970,0
|
|
20250121,191400,5533972580,19970,19970,19970,19970,0
|
|
20250121,191300,5533972580,19970,19970,19970,19970,0
|
|
20250121,191200,5533972580,19970,19970,19970,19970,0
|
|
20250121,191100,5533972580,19970,19970,19970,19970,0
|
|
20250121,191000,5533972580,19970,19970,19970,19970,0
|
|
20250121,190900,5533972580,19970,19970,19970,19970,0
|
|
20250121,190800,5533972580,19970,19970,19970,19970,0
|
|
20250121,190700,5533972580,19970,19970,19970,19970,0
|
|
20250121,190600,5533972580,19970,19970,19970,19970,0
|
|
20250121,190500,5533972580,19970,19970,19970,19970,0
|
|
20250121,190400,5533972580,19970,19970,19970,19970,0
|
|
20250121,190300,5533972580,19970,19970,19970,19970,0
|
|
20250121,190200,5533972580,19970,19970,19970,19970,0
|
|
20250121,190100,5533972580,19970,19970,19970,19970,0
|
|
20250121,190000,5533972580,19970,19970,19970,19970,0
|
|
20250121,185900,5533972580,19970,19970,19970,19970,0
|
|
20250121,185800,5533972580,19970,19970,19970,19970,0
|
|
20250121,185700,5533972580,19970,19970,19970,19970,0
|
|
20250121,185600,5533972580,19970,19970,19970,19970,0
|
|
20250121,185500,5533972580,19970,19970,19970,19970,0
|
|
20250121,185400,5533972580,19970,19970,19970,19970,0
|
|
20250121,185300,5533972580,19970,19970,19970,19970,0
|
|
20250121,185200,5533972580,19970,19970,19970,19970,0
|
|
20250121,185100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,185000,5533972580,19970,19970,19970,19970,0
|
|
20250121,184900,5533972580,19970,19970,19970,19970,0
|
|
20250121,184800,5533972580,19970,19970,19970,19970,0
|
|
20250121,184700,5533972580,19970,19970,19970,19970,0
|
|
20250121,184600,5533972580,19970,19970,19970,19970,0
|
|
20250121,184500,5533972580,19970,19970,19970,19970,0
|
|
20250121,184400,5533972580,19970,19970,19970,19970,0
|
|
20250121,184300,5533972580,19970,19970,19970,19970,0
|
|
20250121,184200,5533972580,19970,19970,19970,19970,0
|
|
20250121,184100,5533972580,19970,19970,19970,19970,0
|
|
20250121,184000,5533972580,19970,19970,19970,19970,0
|
|
20250121,183900,5533972580,19970,19970,19970,19970,0
|
|
20250121,183800,5533972580,19970,19970,19970,19970,0
|
|
20250121,183700,5533972580,19970,19970,19970,19970,0
|
|
20250121,183600,5533972580,19970,19970,19970,19970,0
|
|
20250121,183500,5533972580,19970,19970,19970,19970,0
|
|
20250121,183400,5533972580,19970,19970,19970,19970,0
|
|
20250121,183300,5533972580,19970,19970,19970,19970,0
|
|
20250121,183200,5533972580,19970,19970,19970,19970,0
|
|
20250121,183100,5533972580,19970,19970,19970,19970,0
|
|
20250121,183000,5533972580,19970,19970,19970,19970,0
|
|
20250121,182900,5533972580,19970,19970,19970,19970,0
|
|
20250121,182800,5533972580,19970,19970,19970,19970,0
|
|
20250121,182700,5533972580,19970,19970,19970,19970,0
|
|
20250121,182600,5533972580,19970,19970,19970,19970,0
|
|
20250121,182500,5533972580,19970,19970,19970,19970,0
|
|
20250121,182400,5533972580,19970,19970,19970,19970,0
|
|
20250121,182300,5533972580,19970,19970,19970,19970,0
|
|
20250121,182200,5533972580,19970,19970,19970,19970,0
|
|
20250121,182100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,182000,5533972580,19970,19970,19970,19970,0
|
|
20250121,181900,5533972580,19970,19970,19970,19970,0
|
|
20250121,181800,5533972580,19970,19970,19970,19970,0
|
|
20250121,181700,5533972580,19970,19970,19970,19970,0
|
|
20250121,181600,5533972580,19970,19970,19970,19970,0
|
|
20250121,181500,5533972580,19970,19970,19970,19970,0
|
|
20250121,181400,5533972580,19970,19970,19970,19970,0
|
|
20250121,181300,5533972580,19970,19970,19970,19970,0
|
|
20250121,181200,5533972580,19970,19970,19970,19970,0
|
|
20250121,181100,5533972580,19970,19970,19970,19970,0
|
|
20250121,181000,5533972580,19970,19970,19970,19970,0
|
|
20250121,180900,5533972580,19970,19970,19970,19970,0
|
|
20250121,180800,5533972580,19970,19970,19970,19970,0
|
|
20250121,180700,5533972580,19970,19970,19970,19970,0
|
|
20250121,180600,5533972580,19970,19970,19970,19970,0
|
|
20250121,180500,5533972580,19970,19970,19970,19970,0
|
|
20250121,180400,5533972580,19970,19970,19970,19970,0
|
|
20250121,180300,5533972580,19970,19970,19970,19970,0
|
|
20250121,180200,5533972580,19970,19970,19970,19970,0
|
|
20250121,180100,5533972580,19970,19970,19970,19970,0
|
|
20250121,180000,5533972580,19970,19970,19970,19970,0
|
|
20250121,175900,5533972580,19970,19970,19970,19970,0
|
|
20250121,175800,5533972580,19970,19970,19970,19970,0
|
|
20250121,175700,5533972580,19970,19970,19970,19970,0
|
|
20250121,175600,5533972580,19970,19970,19970,19970,0
|
|
20250121,175500,5533972580,19970,19970,19970,19970,0
|
|
20250121,175400,5533972580,19970,19970,19970,19970,0
|
|
20250121,175300,5533972580,19970,19970,19970,19970,0
|
|
20250121,175200,5533972580,19970,19970,19970,19970,0
|
|
20250121,175100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,175000,5533972580,19970,19970,19970,19970,0
|
|
20250121,174900,5533972580,19970,19970,19970,19970,0
|
|
20250121,174800,5533972580,19970,19970,19970,19970,0
|
|
20250121,174700,5533972580,19970,19970,19970,19970,0
|
|
20250121,174600,5533972580,19970,19970,19970,19970,0
|
|
20250121,174500,5533972580,19970,19970,19970,19970,0
|
|
20250121,174400,5533972580,19970,19970,19970,19970,0
|
|
20250121,174300,5533972580,19970,19970,19970,19970,0
|
|
20250121,174200,5533972580,19970,19970,19970,19970,0
|
|
20250121,174100,5533972580,19970,19970,19970,19970,0
|
|
20250121,174000,5533972580,19970,19970,19970,19970,0
|
|
20250121,173900,5533972580,19970,19970,19970,19970,0
|
|
20250121,173800,5533972580,19970,19970,19970,19970,0
|
|
20250121,173700,5533972580,19970,19970,19970,19970,0
|
|
20250121,173600,5533972580,19970,19970,19970,19970,0
|
|
20250121,173500,5533972580,19970,19970,19970,19970,0
|
|
20250121,173400,5533972580,19970,19970,19970,19970,0
|
|
20250121,173300,5533972580,19970,19970,19970,19970,0
|
|
20250121,173200,5533972580,19970,19970,19970,19970,0
|
|
20250121,173100,5533972580,19970,19970,19970,19970,0
|
|
20250121,173000,5533972580,19970,19970,19970,19970,0
|
|
20250121,172900,5533972580,19970,19970,19970,19970,0
|
|
20250121,172800,5533972580,19970,19970,19970,19970,0
|
|
20250121,172700,5533972580,19970,19970,19970,19970,0
|
|
20250121,172600,5533972580,19970,19970,19970,19970,0
|
|
20250121,172500,5533972580,19970,19970,19970,19970,0
|
|
20250121,172400,5533972580,19970,19970,19970,19970,0
|
|
20250121,172300,5533972580,19970,19970,19970,19970,0
|
|
20250121,172200,5533972580,19970,19970,19970,19970,0
|
|
20250121,172100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,172000,5533972580,19970,19970,19970,19970,0
|
|
20250121,171900,5533972580,19970,19970,19970,19970,0
|
|
20250121,171800,5533972580,19970,19970,19970,19970,0
|
|
20250121,171700,5533972580,19970,19970,19970,19970,0
|
|
20250121,171600,5533972580,19970,19970,19970,19970,0
|
|
20250121,171500,5533972580,19970,19970,19970,19970,0
|
|
20250121,171400,5533972580,19970,19970,19970,19970,0
|
|
20250121,171300,5533972580,19970,19970,19970,19970,0
|
|
20250121,171200,5533972580,19970,19970,19970,19970,0
|
|
20250121,171100,5533972580,19970,19970,19970,19970,0
|
|
20250121,171000,5533972580,19970,19970,19970,19970,0
|
|
20250121,170900,5533972580,19970,19970,19970,19970,0
|
|
20250121,170800,5533972580,19970,19970,19970,19970,0
|
|
20250121,170700,5533972580,19970,19970,19970,19970,0
|
|
20250121,170600,5533972580,19970,19970,19970,19970,0
|
|
20250121,170500,5533972580,19970,19970,19970,19970,0
|
|
20250121,170400,5533972580,19970,19970,19970,19970,0
|
|
20250121,170300,5533972580,19970,19970,19970,19970,0
|
|
20250121,170200,5533972580,19970,19970,19970,19970,0
|
|
20250121,170100,5533972580,19970,19970,19970,19970,0
|
|
20250121,170000,5533972580,19970,19970,19970,19970,0
|
|
20250121,165900,5533972580,19970,19970,19970,19970,0
|
|
20250121,165800,5533972580,19970,19970,19970,19970,0
|
|
20250121,165700,5533972580,19970,19970,19970,19970,0
|
|
20250121,165600,5533972580,19970,19970,19970,19970,0
|
|
20250121,165500,5533972580,19970,19970,19970,19970,0
|
|
20250121,165400,5533972580,19970,19970,19970,19970,0
|
|
20250121,165300,5533972580,19970,19970,19970,19970,0
|
|
20250121,165200,5533972580,19970,19970,19970,19970,0
|
|
20250121,165100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,165000,5533972580,19970,19970,19970,19970,0
|
|
20250121,164900,5533972580,19970,19970,19970,19970,0
|
|
20250121,164800,5533972580,19970,19970,19970,19970,0
|
|
20250121,164700,5533972580,19970,19970,19970,19970,0
|
|
20250121,164600,5533972580,19970,19970,19970,19970,0
|
|
20250121,164500,5533972580,19970,19970,19970,19970,0
|
|
20250121,164400,5533972580,19970,19970,19970,19970,0
|
|
20250121,164300,5533972580,19970,19970,19970,19970,0
|
|
20250121,164200,5533972580,19970,19970,19970,19970,0
|
|
20250121,164100,5533972580,19970,19970,19970,19970,0
|
|
20250121,164000,5533972580,19970,19970,19970,19970,0
|
|
20250121,163900,5533972580,19970,19970,19970,19970,0
|
|
20250121,163800,5533972580,19970,19970,19970,19970,0
|
|
20250121,163700,5533972580,19970,19970,19970,19970,0
|
|
20250121,163600,5533972580,19970,19970,19970,19970,0
|
|
20250121,163500,5533972580,19970,19970,19970,19970,0
|
|
20250121,163400,5533972580,19970,19970,19970,19970,0
|
|
20250121,163300,5533972580,19970,19970,19970,19970,0
|
|
20250121,163200,5533972580,19970,19970,19970,19970,0
|
|
20250121,163100,5533972580,19970,19970,19970,19970,0
|
|
20250121,163000,5533972580,19970,19970,19970,19970,0
|
|
20250121,162900,5533972580,19970,19970,19970,19970,0
|
|
20250121,162800,5533972580,19970,19970,19970,19970,0
|
|
20250121,162700,5533972580,19970,19970,19970,19970,0
|
|
20250121,162600,5533972580,19970,19970,19970,19970,0
|
|
20250121,162500,5533972580,19970,19970,19970,19970,0
|
|
20250121,162400,5533972580,19970,19970,19970,19970,0
|
|
20250121,162300,5533972580,19970,19970,19970,19970,0
|
|
20250121,162200,5533972580,19970,19970,19970,19970,0
|
|
20250121,162100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,162000,5533972580,19970,19970,19970,19970,0
|
|
20250121,161900,5533972580,19970,19970,19970,19970,0
|
|
20250121,161800,5533972580,19970,19970,19970,19970,0
|
|
20250121,161700,5533972580,19970,19970,19970,19970,0
|
|
20250121,161600,5533972580,19970,19970,19970,19970,0
|
|
20250121,161500,5533972580,19970,19970,19970,19970,0
|
|
20250121,161400,5533972580,19970,19970,19970,19970,0
|
|
20250121,161300,5533972580,19970,19970,19970,19970,0
|
|
20250121,161200,5533972580,19970,19970,19970,19970,0
|
|
20250121,161100,5533972580,19970,19970,19970,19970,0
|
|
20250121,161000,5533972580,19970,19970,19970,19970,0
|
|
20250121,160900,5533972580,19970,19970,19970,19970,0
|
|
20250121,160800,5533972580,19970,19970,19970,19970,0
|
|
20250121,160700,5533972580,19970,19970,19970,19970,0
|
|
20250121,160600,5533972580,19970,19970,19970,19970,0
|
|
20250121,160500,5533972580,19970,19970,19970,19970,0
|
|
20250121,160400,5533972580,19970,19970,19970,19970,0
|
|
20250121,160300,5533972580,19970,19970,19970,19970,0
|
|
20250121,160200,5533972580,19970,19970,19970,19970,0
|
|
20250121,160100,5533972580,19970,19970,19970,19970,0
|
|
20250121,160000,5533972580,19970,19970,19970,19970,0
|
|
20250121,155900,5533972580,19970,19970,19970,19970,0
|
|
20250121,155800,5533972580,19970,19970,19970,19970,0
|
|
20250121,155700,5533972580,19970,19970,19970,19970,0
|
|
20250121,155600,5533972580,19970,19970,19970,19970,0
|
|
20250121,155500,5533972580,19970,19970,19970,19970,0
|
|
20250121,155400,5533972580,19970,19970,19970,19970,0
|
|
20250121,155300,5533972580,19970,19970,19970,19970,0
|
|
20250121,155200,5533972580,19970,19970,19970,19970,0
|
|
20250121,155100,5533972580,19970,19970,19970,19970,1968
|
|
20250121,155000,5533972580,19970,19970,19970,19970,0
|
|
20250121,154900,5533972580,19970,19970,19970,19970,0
|
|
20250121,154800,5533972580,19970,19970,19970,19970,0
|
|
20250121,154700,5533972580,19970,19970,19970,19970,0
|
|
20250121,154600,5533972580,19970,19970,19970,19970,0
|
|
20250121,154500,5533972580,19970,19970,19970,19970,0
|
|
20250121,154400,5533972580,19970,19970,19970,19970,0
|
|
20250121,154300,5533972580,19970,19970,19970,19970,0
|
|
20250121,154200,5533972580,19970,19970,19970,19970,0
|
|
20250121,154100,5533972580,19970,19970,19970,19970,0
|
|
20250121,154000,5533972580,19970,19970,19970,19970,0
|
|
20250121,153900,5533972580,19970,19970,19970,19970,0
|
|
20250121,153800,5533972580,19970,19970,19970,19970,0
|
|
20250121,153700,5533972580,19970,19970,19970,19970,0
|
|
20250121,153600,5533972580,19970,19970,19970,19970,0
|
|
20250121,153500,5533972580,19970,19970,19970,19970,0
|
|
20250121,153400,5533972580,19970,19970,19970,19970,0
|
|
20250121,153300,5533972580,19970,19970,19970,19970,0
|
|
20250121,153200,5533972580,19970,19970,19970,19970,0
|
|
20250121,153100,5533972580,19970,19970,19970,19970,0
|
|
20250121,153000,5533972580,19970,19970,19970,19970,1968
|
|
20250121,152900,5494671620,19970,19970,19970,19970,0
|
|
20250121,152800,5494671620,19970,19970,19970,19970,0
|
|
20250121,152700,5494671620,19970,19970,19970,19970,0
|
|
20250121,152600,5494671620,19970,19970,19970,19970,0
|
|
20250121,152500,5494671620,19970,19970,19970,19970,0
|
|
20250121,152400,5494671620,19970,19970,19970,19970,0
|
|
20250121,152300,5494671620,19970,19970,19970,19970,0
|
|
20250121,152200,5494671620,19970,19970,19970,19970,0
|
|
20250121,152100,5494671620,19970,19970,19970,19970,0
|
|
20250121,152000,5494671620,19970,19970,19970,19970,0
|
|
20250121,151900,5494671620,19970,19960,20000,19960,1647
|
|
20250121,151800,5461773360,19980,19960,19980,19950,204
|
|
20250121,151700,5457700220,19960,19950,19970,19950,174
|
|
20250121,151600,5454228120,19950,19970,19970,19950,448
|
|
20250121,151500,5445286910,19970,19950,19980,19950,255
|
|
20250121,151400,5440196520,19950,19950,19990,19950,233
|
|
20250121,151300,5435542540,19960,19960,19980,19960,574
|
|
20250121,151200,5424084100,19980,19920,19980,19920,442
|
|
20250121,151100,5415270500,19920,19920,19960,19910,396
|
|
20250121,151000,5407374430,19910,19930,19930,19910,300
|
|
20250121,150900,5401398150,19940,19950,19950,19930,295
|
|
20250121,150800,5395515730,19940,19930,19950,19930,274
|
|
20250121,150700,5390053340,19930,19940,19940,19930,129
|
|
20250121,150600,5387482010,19930,19920,19930,19910,727
|
|
20250121,150500,5372999430,19940,19940,19950,19920,354
|
|
20250121,150400,5365941220,19940,19940,19940,19920,271
|
|
20250121,150300,5360539010,19930,19940,19940,19930,138
|
|
20250121,150200,5357788430,19930,19930,19950,19920,190
|
|
20250121,150100,5354001270,19930,19960,19960,19930,381
|
|
20250121,150000,5346400470,19950,19950,19950,19930,156
|
|
20250121,145900,5343289190,19940,19940,19950,19920,179
|
|
20250121,145800,5339721120,19950,19930,19950,19920,824
|
|
20250121,145700,5323287600,19940,19940,19940,19930,364
|
|
20250121,145600,5316032820,19940,19940,19940,19930,632
|
|
20250121,145500,5303431580,19950,19940,19950,19940,221
|
|
20250121,145400,5299023570,19950,19950,19960,19940,142
|
|
20250121,145300,5296191030,19950,19950,19950,19940,232
|
|
20250121,145200,5291562900,19950,19950,19960,19950,260
|
|
20250121,145100,5286375850,19950,19950,19960,19940,340
|
|
20250121,145000,5279592880,19940,19960,19960,19940,414
|
|
20250121,144900,5271334760,19960,19960,19970,19960,110
|
|
20250121,144800,5269139130,19960,19960,19980,19960,290
|
|
20250121,144700,5263348450,19960,19970,19980,19960,222
|
|
20250121,144600,5258915430,19970,19940,19970,19940,522
|
|
20250121,144500,5248494670,19940,19950,19950,19940,213
|
|
20250121,144400,5244247260,19950,19940,19960,19940,142
|
|
20250121,144300,5241414470,19950,19940,19960,19940,196
|
|
20250121,144200,5237505700,19950,19960,19970,19950,364
|
|
20250121,144100,5230240300,19970,19950,19970,19950,233
|
|
20250121,144000,5225590050,19950,19940,19950,19940,247
|
|
20250121,143900,5220663890,19940,19940,19950,19940,140
|
|
20250121,143800,5217871920,19940,19940,19950,19930,334
|
|
20250121,143700,5211212940,19930,19940,19950,19930,606
|
|
20250121,143600,5199129710,19950,19940,19950,19940,161
|
|
20250121,143500,5195918770,19940,19940,19950,19930,358
|
|
20250121,143400,5188780620,19940,19940,19950,19930,749
|
|
20250121,143300,5173845560,19940,19960,19960,19940,1379
|
|
20250121,143200,5146334430,19950,19980,19990,19950,1370
|
|
20250121,143100,5118986360,19980,19980,19990,19980,61
|
|
20250121,143000,5117767540,19980,19990,20000,19980,120
|
|
20250121,142900,5115368910,20000,19980,20000,19980,356
|
|
20250121,142800,5108253400,19980,19990,19990,19980,121
|
|
20250121,142700,5105835000,19980,19970,19980,19970,304
|
|
20250121,142600,5099763220,19970,19970,19980,19970,98
|
|
20250121,142500,5097806080,19990,20000,20000,19990,165
|
|
20250121,142400,5094507510,19990,20000,20000,19970,387
|
|
20250121,142300,5086773060,19990,19990,19990,19980,172
|
|
20250121,142200,5083335310,19980,19970,19990,19970,516
|
|
20250121,142100,5073025980,19980,19980,19990,19970,469
|
|
20250121,142000,5063655460,19990,19970,19990,19970,136
|
|
20250121,141900,5060938310,19970,19980,19990,19970,937
|
|
20250121,141800,5042218850,19980,19980,19990,19980,105
|
|
20250121,141700,5040120910,19990,19990,20000,19980,358
|
|
20250121,141600,5032963590,19990,20000,20000,19990,671
|
|
20250121,141500,5019547790,20000,20000,20050,20000,151
|
|
20250121,141400,5016526590,20000,20000,20050,20000,109
|
|
20250121,141300,5014346440,20000,20000,20050,20000,183
|
|
20250121,141200,5010685290,20000,19990,20050,19990,241
|
|
20250121,141100,5005865200,19990,19990,20000,19990,141
|
|
20250121,141000,5003046570,19990,19990,19990,19980,194
|
|
20250121,140900,4999169230,19980,20000,20000,19980,192
|
|
20250121,140800,4995332900,19990,20000,20000,19990,282
|
|
20250121,140700,4989694870,20000,19990,20050,19990,319
|
|
20250121,140600,4983316290,19990,19990,20050,19990,80
|
|
20250121,140500,4981715480,20000,20000,20050,19990,393
|
|
20250121,140400,4973853670,20050,20000,20050,20000,199
|
|
20250121,140300,4969873470,20000,20000,20050,20000,63
|
|
20250121,140200,4968612320,20000,20000,20050,20000,283
|
|
20250121,140100,4962952120,20050,20000,20050,19980,155
|
|
20250121,140000,4959851580,19990,19980,20050,19970,1310
|
|
20250121,135900,4933671240,19970,19960,19980,19960,109
|
|
20250121,135800,4931494680,19960,19960,19970,19950,436
|
|
20250121,135700,4922793660,19960,19950,19970,19950,184
|
|
20250121,135600,4919121800,19950,19960,19960,19950,123
|
|
20250121,135500,4916666930,19950,19950,19970,19950,122
|
|
20250121,135400,4914232730,19970,19960,19970,19950,73
|
|
20250121,135300,4912775500,19960,19950,19960,19950,139
|
|
20250121,135200,4910001680,19950,19970,19980,19950,157
|
|
20250121,135100,4906867620,19970,19960,19970,19950,163
|
|
20250121,135000,4903614070,19960,19960,19980,19950,1213
|
|
20250121,134900,4879398320,19960,19950,19970,19950,229
|
|
20250121,134800,4874828270,19950,19960,19970,19950,172
|
|
20250121,134700,4871395320,19960,19960,19970,19950,159
|
|
20250121,134600,4868221960,19960,19970,19970,19960,95
|
|
20250121,134500,4866325400,19960,19980,19980,19960,71
|
|
20250121,134400,4864907710,19980,19980,19980,19960,118
|
|
20250121,134300,4862551320,19980,19970,20000,19970,493
|
|
20250121,134200,4852697010,19980,19960,19990,19950,371
|
|
20250121,134100,4845289050,19950,19950,19960,19940,421
|
|
20250121,134000,4836893810,19940,19950,19960,19940,485
|
|
20250121,133900,4827220470,19950,19950,19950,19940,135
|
|
20250121,133800,4824527510,19950,19940,19960,19920,1450
|
|
20250121,133700,4795602940,19960,19920,19960,19920,318
|
|
20250121,133600,4789261780,19930,19910,19940,19910,566
|
|
20250121,133500,4777978680,19910,19930,19940,19900,670
|
|
20250121,133400,4764622420,19930,19920,19940,19920,520
|
|
20250121,133300,4754254690,19930,19920,19940,19910,477
|
|
20250121,133200,4744748840,19930,19920,19930,19910,691
|
|
20250121,133100,4730983400,19910,19920,19920,19910,68
|
|
20250121,133000,4729629300,19910,19910,19920,19900,233
|
|
20250121,132900,4724990450,19910,19920,19920,19910,304
|
|
20250121,132800,4718937050,19920,19920,19930,19910,94
|
|
20250121,132700,4717064880,19910,19920,19930,19910,324
|
|
20250121,132600,4710611340,19930,19930,19940,19920,293
|
|
20250121,132500,4704772730,19920,19910,19930,19910,326
|
|
20250121,132400,4698280230,19930,19910,19930,19910,312
|
|
20250121,132300,4692064740,19920,19920,19930,19910,376
|
|
20250121,132200,4684576150,19940,19920,19940,19910,379
|
|
20250121,132100,4677027990,19920,19920,19930,19910,410
|
|
20250121,132000,4668860900,19920,19940,19940,19920,414
|
|
20250121,131900,4660610510,19930,19940,19940,19930,183
|
|
20250121,131800,4656961890,19950,19940,19950,19930,232
|
|
20250121,131700,4652337450,19940,19960,19960,19940,337
|
|
20250121,131600,4645615320,19960,19950,19960,19950,573
|
|
20250121,131500,4634179940,19950,19960,19960,19950,288
|
|
20250121,131400,4628432600,19960,19970,19990,19960,351
|
|
20250121,131300,4621424320,19970,20000,20000,19970,593
|
|
20250121,131200,4609574900,20000,19980,20000,19980,341
|
|
20250121,131100,4602760420,19980,19990,20050,19980,392
|
|
20250121,131000,4594923470,19990,20000,20000,19990,303
|
|
20250121,130900,4588864780,20000,20000,20050,20000,491
|
|
20250121,130800,4579041130,20050,20050,20050,20000,173
|
|
20250121,130700,4575578880,20000,20050,20050,20000,103
|
|
20250121,130600,4573516280,20000,20050,20050,20000,662
|
|
20250121,130500,4560249580,20050,20000,20050,20000,867
|
|
20250121,130400,4542866930,20050,20000,20050,20000,214
|
|
20250121,130300,4538582380,20000,20000,20050,20000,322
|
|
20250121,130200,4532136280,20000,20000,20050,20000,304
|
|
20250121,130100,4526043930,20000,20000,20050,20000,1045
|
|
20250121,130000,4505093930,20000,20100,20100,20000,680
|
|
20250121,125900,4491465280,20050,20050,20100,20050,878
|
|
20250121,125800,4473820430,20050,20050,20100,20050,574
|
|
20250121,125700,4462286180,20100,20050,20100,20050,408
|
|
20250121,125600,4454089830,20050,20100,20100,20050,175
|
|
20250121,125500,4450574530,20100,20050,20100,20050,147
|
|
20250121,125400,4447626180,20050,20050,20100,20050,121
|
|
20250121,125300,4445199630,20050,20100,20100,20050,117
|
|
20250121,125200,4442849430,20100,20050,20100,20050,239
|
|
20250121,125100,4438050330,20050,20050,20050,20050,103
|
|
20250121,125000,4435985180,20050,20050,20100,20050,143
|
|
20250121,124900,4433117080,20050,20050,20100,20050,684
|
|
20250121,124800,4419401030,20050,20050,20100,20050,562
|
|
20250121,124700,4408109080,20050,20050,20050,20050,394
|
|
20250121,124600,4400209380,20050,20100,20100,20050,250
|
|
20250121,124500,4395192430,20100,20050,20100,20000,239
|
|
20250121,124400,4390399480,20050,20000,20050,20000,309
|
|
20250121,124300,4384206430,20000,20000,20050,20000,195
|
|
20250121,124200,4380305480,20000,20000,20050,20000,126
|
|
20250121,124100,4377781380,20000,20000,20050,20000,63
|
|
20250121,124000,4376520380,20000,20050,20050,20000,128
|
|
20250121,123900,4373955580,20050,20050,20050,20000,148
|
|
20250121,123800,4370989030,20050,20000,20050,20000,378
|
|
20250121,123700,4363412230,20000,20100,20100,20000,268
|
|
20250121,123600,4358040980,20100,20000,20100,20000,41
|
|
20250121,123500,4357219930,20000,20000,20050,20000,206
|
|
20250121,123400,4353095130,20000,20050,20050,20000,177
|
|
20250121,123300,4349554180,20000,20000,20000,20000,74
|
|
20250121,123200,4348074180,20000,20050,20050,20000,137
|
|
20250121,123100,4345330330,20050,20000,20100,20000,413
|
|
20250121,123000,4337047680,20000,20000,20050,20000,53
|
|
20250121,122900,4335987630,20000,19990,20050,19990,333
|
|
20250121,122800,4329314570,20000,20000,20000,19990,110
|
|
20250121,122700,4327114890,19990,20050,20050,19990,66
|
|
20250121,122600,4325793610,20050,19980,20050,19980,190
|
|
20250121,122500,4321995550,19990,19990,19990,19980,244
|
|
20250121,122400,4317118210,19990,20050,20050,19990,75
|
|
20250121,122300,4315617260,19990,20000,20050,19990,464
|
|
20250121,122200,4306339800,20000,20000,20050,20000,269
|
|
20250121,122100,4300951500,20050,20000,20050,19990,69
|
|
20250121,122000,4299571000,20050,20000,20050,19990,191
|
|
20250121,121900,4295750260,20050,19970,20050,19970,449
|
|
20250121,121800,4286768300,19980,19940,19980,19940,269
|
|
20250121,121700,4281399640,19940,19930,19940,19930,153
|
|
20250121,121600,4278350090,19930,19930,19930,19930,27
|
|
20250121,121500,4277811980,19940,19930,19950,19930,116
|
|
20250121,121400,4275499510,19930,19930,19930,19930,226
|
|
20250121,121300,4270995330,19920,19940,19940,19920,733
|
|
20250121,121200,4256384010,19950,19910,19950,19910,201
|
|
20250121,121100,4252378630,19910,19920,19920,19910,152
|
|
20250121,121000,4249351880,19930,19920,19930,19920,92
|
|
20250121,120900,4247518740,19910,19920,19940,19910,170
|
|
20250121,120800,4244132720,19920,19930,19940,19920,203
|
|
20250121,120700,4240087330,19930,19940,19960,19930,425
|
|
20250121,120600,4231612960,19940,19940,19970,19940,441
|
|
20250121,120500,4222812320,19950,19950,19970,19950,141
|
|
20250121,120400,4219998110,19950,19930,19950,19930,99
|
|
20250121,120300,4218023590,19930,19930,19940,19920,218
|
|
20250121,120200,4213679090,19920,19920,19940,19920,129
|
|
20250121,120100,4211108400,19920,19920,19970,19910,240
|
|
20250121,120000,4206322600,19910,19940,19960,19910,424
|
|
20250121,115900,4197865350,19940,19940,19940,19940,100
|
|
20250121,115800,4195871350,19950,19940,19950,19940,200
|
|
20250121,115700,4191882750,19950,19900,19950,19900,699
|
|
20250121,115600,4177952760,19900,19900,19900,19890,129
|
|
20250121,115500,4175386270,19890,19890,19900,19890,48
|
|
20250121,115400,4174431240,19890,19880,19890,19880,393
|
|
20250121,115300,4166615530,19880,19870,19890,19870,105
|
|
20250121,115200,4164528200,19880,19880,19890,19870,544
|
|
20250121,115100,4153714430,19880,19880,19880,19880,287
|
|
20250121,115000,4148008870,19880,19870,19890,19870,140
|
|
20250121,114900,4145225740,19870,19880,19890,19870,192
|
|
20250121,114800,4141410040,19880,19880,19890,19870,201
|
|
20250121,114700,4137414930,19880,19880,19880,19880,132
|
|
20250121,114600,4134790770,19890,19880,19890,19880,70
|
|
20250121,114500,4133398970,19880,19880,19890,19880,181
|
|
20250121,114400,4129800380,19880,19900,19920,19880,492
|
|
20250121,114300,4120008590,19900,19900,19920,19890,471
|
|
20250121,114200,4110632980,19890,19890,19900,19880,289
|
|
20250121,114100,4104885500,19880,19880,19880,19880,89
|
|
20250121,114000,4103116180,19870,19860,19880,19860,104
|
|
20250121,113900,4101050230,19870,19870,19880,19860,245
|
|
20250121,113800,4096182900,19870,19860,19870,19850,134
|
|
20250121,113700,4093520920,19850,19850,19860,19850,79
|
|
20250121,113600,4091952480,19850,19860,19870,19840,193
|
|
20250121,113500,4088120310,19840,19880,19890,19840,637
|
|
20250121,113400,4075465320,19870,19860,19890,19820,2606
|
|
20250121,113300,4023781340,19840,19820,19870,19820,443
|
|
20250121,113200,4014988430,19830,19820,19840,19810,385
|
|
20250121,113100,4007355500,19820,19820,19830,19810,68
|
|
20250121,113000,4006008160,19810,19820,19840,19810,152
|
|
20250121,112900,4002996080,19810,19820,19820,19810,68
|
|
20250121,112800,4001648690,19810,19790,19810,19790,204
|
|
20250121,112700,3997609420,19790,19790,19800,19790,55
|
|
20250121,112600,3996520760,19790,19820,19820,19790,255
|
|
20250121,112500,3991473150,19810,19790,19810,19790,238
|
|
20250121,112400,3986762180,19790,19790,19800,19790,60
|
|
20250121,112300,3985574770,19800,19780,19800,19780,89
|
|
20250121,112200,3983812910,19780,19780,19790,19780,162
|
|
20250121,112100,3980608280,19790,19760,19790,19760,370
|
|
20250121,112000,3973293220,19760,19770,19780,19760,73
|
|
20250121,111900,3971849560,19770,19770,19780,19760,151
|
|
20250121,111800,3968864500,19770,19760,19770,19750,184
|
|
20250121,111700,3965227170,19760,19750,19760,19740,227
|
|
20250121,111600,3960745130,19750,19760,19760,19750,401
|
|
20250121,111500,3952825190,19760,19760,19760,19750,151
|
|
20250121,111400,3949841510,19750,19750,19760,19750,86
|
|
20250121,111300,3948143000,19750,19750,19750,19750,167
|
|
20250121,111200,3944844750,19750,19750,19760,19750,211
|
|
20250121,111100,3940677490,19760,19750,19760,19750,845
|
|
20250121,111000,3923988270,19750,19760,19770,19750,1002
|
|
20250121,110900,3904189080,19770,19770,19770,19760,122
|
|
20250121,110800,3901777910,19760,19780,19780,19760,620
|
|
20250121,110700,3889520190,19780,19770,19780,19770,272
|
|
20250121,110600,3884141480,19780,19760,19780,19760,481
|
|
20250121,110500,3874633050,19760,19760,19770,19760,98
|
|
20250121,110400,3872695900,19760,19760,19770,19760,216
|
|
20250121,110300,3868426860,19760,19770,19770,19760,74
|
|
20250121,110200,3866964400,19770,19770,19780,19760,167
|
|
20250121,110100,3863662630,19770,19770,19780,19760,117
|
|
20250121,110000,3861349280,19760,19780,19780,19760,403
|
|
20250121,105900,3853382090,19780,19800,19810,19780,930
|
|
20250121,105800,3834969710,19810,19840,19840,19800,1378
|
|
20250121,105700,3807662430,19850,19820,19850,19820,89
|
|
20250121,105600,3805897640,19830,19820,19850,19820,207
|
|
20250121,105500,3801792950,19810,19810,19820,19810,201
|
|
20250121,105400,3797809320,19810,19810,19830,19810,260
|
|
20250121,105300,3792656660,19820,19770,19820,19770,390
|
|
20250121,105200,3784938740,19770,19760,19770,19760,70
|
|
20250121,105100,3783555150,19770,19770,19780,19760,499
|
|
20250121,105000,3773689730,19780,19810,19820,19780,1132
|
|
20250121,104900,3751281150,19820,19820,19830,19810,34
|
|
20250121,104800,3750607470,19810,19800,19820,19800,303
|
|
20250121,104700,3744605460,19800,19810,19820,19800,283
|
|
20250121,104600,3739000080,19810,19800,19810,19800,627
|
|
20250121,104500,3726584240,19800,19800,19810,19800,383
|
|
20250121,104400,3719000820,19800,19820,19830,19800,2623
|
|
20250121,104300,3667048370,19820,19840,19840,19820,576
|
|
20250121,104200,3655632020,19840,19830,19840,19820,413
|
|
20250121,104100,3647444180,19820,19820,19840,19820,134
|
|
20250121,104000,3644787090,19830,19820,19830,19820,318
|
|
20250121,103900,3638482330,19820,19820,19820,19810,635
|
|
20250121,103800,3625896730,19820,19810,19820,19810,211
|
|
20250121,103700,3621715050,19810,19840,19840,19810,2986
|
|
20250121,103600,3562495950,19840,19860,19860,19840,2023
|
|
20250121,103500,3522334090,19870,19880,19890,19860,613
|
|
20250121,103400,3510147220,19880,19870,19880,19860,1121
|
|
20250121,103300,3487870170,19870,19870,19880,19870,293
|
|
20250121,103200,3482048060,19870,19890,19900,19870,246
|
|
20250121,103100,3477158960,19870,19890,19900,19870,1401
|
|
20250121,103000,3449316010,19910,19900,19910,19890,590
|
|
20250121,102900,3437576510,19910,19910,19910,19910,31
|
|
20250121,102800,3436959300,19900,19940,19940,19900,90
|
|
20250121,102700,3435167510,19950,19950,19950,19950,1
|
|
20250121,102600,3435147560,19910,19930,19950,19910,205
|
|
20250121,102500,3431064500,19960,19930,19970,19930,598
|
|
20250121,102400,3419128110,19960,19900,19960,19900,144
|
|
20250121,102300,3416257960,19950,19900,19950,19890,1168
|
|
20250121,102200,3392999450,19900,19910,19910,19900,195
|
|
20250121,102100,3389118150,19890,19860,19890,19860,926
|
|
20250121,102000,3370726440,19870,19900,19900,19870,1620
|
|
20250121,101900,3338524820,19900,19890,19920,19890,279
|
|
20250121,101800,3332975120,19900,19930,19930,19890,1177
|
|
20250121,101700,3309553540,19910,19920,19920,19910,1021
|
|
20250121,101600,3289219660,19930,19930,19940,19930,212
|
|
20250121,101500,3284994490,19930,19940,19940,19920,648
|
|
20250121,101400,3272077970,19950,19960,19960,19940,156
|
|
20250121,101300,3268965880,19950,19960,19960,19950,256
|
|
20250121,101200,3263856870,19960,19970,19990,19960,162
|
|
20250121,101100,3260622000,19970,19960,19970,19950,125
|
|
20250121,101000,3258126060,19960,19950,19960,19940,221
|
|
20250121,100900,3253715810,19960,19930,19960,19930,476
|
|
20250121,100800,3244220230,19950,19930,19950,19920,79
|
|
20250121,100700,3242646150,19920,19960,19960,19920,815
|
|
20250121,100600,3226396460,19950,19960,19960,19920,939
|
|
20250121,100500,3207688510,19920,19920,19960,19920,371
|
|
20250121,100400,3200285240,19960,19950,19960,19910,142
|
|
20250121,100300,3197455950,19950,19950,19950,19950,38
|
|
20250121,100200,3196697850,19930,19900,19930,19890,1151
|
|
20250121,100100,3173788780,19900,19910,19920,19900,680
|
|
20250121,100000,3160252540,19900,19940,19940,19900,2633
|
|
20250121,095900,3107830810,19940,19960,19970,19930,1179
|
|
20250121,095800,3084313160,19970,20000,20000,19970,807
|
|
20250121,095700,3068191280,20000,19970,20050,19970,73
|
|
20250121,095600,3066732860,19970,19990,20000,19960,2275
|
|
20250121,095500,3021288500,19990,19990,20000,19990,323
|
|
20250121,095400,3014830730,19980,19980,20000,19970,315
|
|
20250121,095300,3008534950,19970,19990,19990,19960,458
|
|
20250121,095200,2999387830,19990,20000,20050,19980,1878
|
|
20250121,095100,2961829400,20000,20000,20050,20000,1638
|
|
20250121,095000,2929066600,20000,20050,20100,20000,2051
|
|
20250121,094900,2887960200,20050,20100,20100,20050,482
|
|
20250121,094800,2878288050,20100,20100,20100,20100,952
|
|
20250121,094700,2859152850,20150,20150,20150,20100,250
|
|
20250121,094600,2854124050,20100,20150,20150,20100,459
|
|
20250121,094500,2844875300,20150,20150,20150,20100,1084
|
|
20250121,094400,2823033150,20150,20100,20150,20100,320
|
|
20250121,094300,2816592400,20100,20000,20100,20000,1682
|
|
20250121,094200,2782883350,20050,20050,20100,20000,166
|
|
20250121,094100,2779555100,20050,20100,20100,20000,1926
|
|
20250121,094000,2740937450,20050,20150,20150,20050,3352
|
|
20250121,093900,2673562000,20100,20100,20150,20100,1439
|
|
20250121,093800,2644621150,20100,20100,20150,20100,221
|
|
20250121,093700,2640175450,20150,20200,20200,20150,1989
|
|
20250121,093600,2600092950,20200,20200,20300,20150,411
|
|
20250121,093500,2591769550,20250,20300,20300,20200,2292
|
|
20250121,093400,2545427250,20300,20250,20300,20250,665
|
|
20250121,093300,2531934700,20250,20200,20300,20200,2041
|
|
20250121,093200,2490526150,20200,20250,20250,20200,66
|
|
20250121,093100,2489192800,20250,20250,20300,20200,503
|
|
20250121,093000,2478997650,20250,20150,20250,20150,572
|
|
20250121,092900,2467418150,20200,20150,20200,20150,54
|
|
20250121,092800,2466327550,20200,20200,20250,20150,2576
|
|
20250121,092700,2414310850,20200,20250,20300,20200,2000
|
|
20250121,092600,2373819800,20250,20250,20300,20250,244
|
|
20250121,092500,2368876250,20250,20250,20300,20250,186
|
|
20250121,092400,2365109450,20250,20250,20300,20200,561
|
|
20250121,092300,2353751200,20250,20250,20300,20200,1445
|
|
20250121,092200,2324510000,20250,20300,20300,20250,2696
|
|
20250121,092100,2269861750,20300,20250,20400,20250,2233
|
|
20250121,092000,2224526600,20300,20350,20350,20250,4315
|
|
20250121,091900,2136944500,20350,20350,20400,20300,748
|
|
20250121,091800,2121722650,20400,20350,20450,20300,1472
|
|
20250121,091700,2091694450,20300,20400,20450,20300,5609
|
|
20250121,091600,1977467400,20500,20450,20500,20400,1114
|
|
20250121,091500,1954684300,20400,20450,20450,20350,3177
|
|
20250121,091400,1889790450,20450,20500,20500,20450,1839
|
|
20250121,091300,1852176050,20550,20450,20550,20400,2693
|
|
20250121,091200,1796993350,20450,20600,20600,20400,12873
|
|
20250121,091100,1532815700,20600,20650,20650,20600,3041
|
|
20250121,091000,1470090000,20600,20600,20700,20600,5236
|
|
20250121,090900,1362135650,20650,20700,20800,20600,7608
|
|
20250121,090800,1204815050,20750,20850,20950,20700,11451
|
|
20250121,090700,966308300,20900,20500,20950,20500,21707
|
|
20250121,090600,514988750,20550,20550,20600,20500,4335
|
|
20250121,090500,425762750,20550,20500,20600,20450,2932
|
|
20250121,090400,365645750,20500,20450,20550,20450,4857
|
|
20250121,090300,266053050,20450,20300,20500,20300,6666
|
|
20250121,090200,129953500,20300,20150,20300,20100,2179
|
|
20250121,090100,85840400,20250,20200,20250,20200,426
|
|
20250121,090000,77219450,20150,20250,20300,20150,3814
|