655 lines
34 KiB
CSV
655 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250124,195200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,195100,2675609580,20100,20100,20100,20100,0
|
|
20250124,195000,2675609580,20100,20100,20100,20100,0
|
|
20250124,194900,2675609580,20100,20100,20100,20100,0
|
|
20250124,194800,2675609580,20100,20100,20100,20100,0
|
|
20250124,194700,2675609580,20100,20100,20100,20100,0
|
|
20250124,194600,2675609580,20100,20100,20100,20100,0
|
|
20250124,194500,2675609580,20100,20100,20100,20100,0
|
|
20250124,194400,2675609580,20100,20100,20100,20100,0
|
|
20250124,194300,2675609580,20100,20100,20100,20100,0
|
|
20250124,194200,2675609580,20100,20100,20100,20100,0
|
|
20250124,194100,2675609580,20100,20100,20100,20100,0
|
|
20250124,194000,2675609580,20100,20100,20100,20100,0
|
|
20250124,193900,2675609580,20100,20100,20100,20100,0
|
|
20250124,193800,2675609580,20100,20100,20100,20100,0
|
|
20250124,193700,2675609580,20100,20100,20100,20100,0
|
|
20250124,193600,2675609580,20100,20100,20100,20100,0
|
|
20250124,193500,2675609580,20100,20100,20100,20100,0
|
|
20250124,193400,2675609580,20100,20100,20100,20100,0
|
|
20250124,193300,2675609580,20100,20100,20100,20100,0
|
|
20250124,193200,2675609580,20100,20100,20100,20100,0
|
|
20250124,193100,2675609580,20100,20100,20100,20100,0
|
|
20250124,193000,2675609580,20100,20100,20100,20100,0
|
|
20250124,192900,2675609580,20100,20100,20100,20100,0
|
|
20250124,192800,2675609580,20100,20100,20100,20100,0
|
|
20250124,192700,2675609580,20100,20100,20100,20100,0
|
|
20250124,192600,2675609580,20100,20100,20100,20100,0
|
|
20250124,192500,2675609580,20100,20100,20100,20100,0
|
|
20250124,192400,2675609580,20100,20100,20100,20100,0
|
|
20250124,192300,2675609580,20100,20100,20100,20100,0
|
|
20250124,192200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,192100,2675609580,20100,20100,20100,20100,0
|
|
20250124,192000,2675609580,20100,20100,20100,20100,0
|
|
20250124,191900,2675609580,20100,20100,20100,20100,0
|
|
20250124,191800,2675609580,20100,20100,20100,20100,0
|
|
20250124,191700,2675609580,20100,20100,20100,20100,0
|
|
20250124,191600,2675609580,20100,20100,20100,20100,0
|
|
20250124,191500,2675609580,20100,20100,20100,20100,0
|
|
20250124,191400,2675609580,20100,20100,20100,20100,0
|
|
20250124,191300,2675609580,20100,20100,20100,20100,0
|
|
20250124,191200,2675609580,20100,20100,20100,20100,0
|
|
20250124,191100,2675609580,20100,20100,20100,20100,0
|
|
20250124,191000,2675609580,20100,20100,20100,20100,0
|
|
20250124,190900,2675609580,20100,20100,20100,20100,0
|
|
20250124,190800,2675609580,20100,20100,20100,20100,0
|
|
20250124,190700,2675609580,20100,20100,20100,20100,0
|
|
20250124,190600,2675609580,20100,20100,20100,20100,0
|
|
20250124,190500,2675609580,20100,20100,20100,20100,0
|
|
20250124,190400,2675609580,20100,20100,20100,20100,0
|
|
20250124,190300,2675609580,20100,20100,20100,20100,0
|
|
20250124,190200,2675609580,20100,20100,20100,20100,0
|
|
20250124,190100,2675609580,20100,20100,20100,20100,0
|
|
20250124,190000,2675609580,20100,20100,20100,20100,0
|
|
20250124,185900,2675609580,20100,20100,20100,20100,0
|
|
20250124,185800,2675609580,20100,20100,20100,20100,0
|
|
20250124,185700,2675609580,20100,20100,20100,20100,0
|
|
20250124,185600,2675609580,20100,20100,20100,20100,0
|
|
20250124,185500,2675609580,20100,20100,20100,20100,0
|
|
20250124,185400,2675609580,20100,20100,20100,20100,0
|
|
20250124,185300,2675609580,20100,20100,20100,20100,0
|
|
20250124,185200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,185100,2675609580,20100,20100,20100,20100,0
|
|
20250124,185000,2675609580,20100,20100,20100,20100,0
|
|
20250124,184900,2675609580,20100,20100,20100,20100,0
|
|
20250124,184800,2675609580,20100,20100,20100,20100,0
|
|
20250124,184700,2675609580,20100,20100,20100,20100,0
|
|
20250124,184600,2675609580,20100,20100,20100,20100,0
|
|
20250124,184500,2675609580,20100,20100,20100,20100,0
|
|
20250124,184400,2675609580,20100,20100,20100,20100,0
|
|
20250124,184300,2675609580,20100,20100,20100,20100,0
|
|
20250124,184200,2675609580,20100,20100,20100,20100,0
|
|
20250124,184100,2675609580,20100,20100,20100,20100,0
|
|
20250124,184000,2675609580,20100,20100,20100,20100,0
|
|
20250124,183900,2675609580,20100,20100,20100,20100,0
|
|
20250124,183800,2675609580,20100,20100,20100,20100,0
|
|
20250124,183700,2675609580,20100,20100,20100,20100,0
|
|
20250124,183600,2675609580,20100,20100,20100,20100,0
|
|
20250124,183500,2675609580,20100,20100,20100,20100,0
|
|
20250124,183400,2675609580,20100,20100,20100,20100,0
|
|
20250124,183300,2675609580,20100,20100,20100,20100,0
|
|
20250124,183200,2675609580,20100,20100,20100,20100,0
|
|
20250124,183100,2675609580,20100,20100,20100,20100,0
|
|
20250124,183000,2675609580,20100,20100,20100,20100,0
|
|
20250124,182900,2675609580,20100,20100,20100,20100,0
|
|
20250124,182800,2675609580,20100,20100,20100,20100,0
|
|
20250124,182700,2675609580,20100,20100,20100,20100,0
|
|
20250124,182600,2675609580,20100,20100,20100,20100,0
|
|
20250124,182500,2675609580,20100,20100,20100,20100,0
|
|
20250124,182400,2675609580,20100,20100,20100,20100,0
|
|
20250124,182300,2675609580,20100,20100,20100,20100,0
|
|
20250124,182200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,182100,2675609580,20100,20100,20100,20100,0
|
|
20250124,182000,2675609580,20100,20100,20100,20100,0
|
|
20250124,181900,2675609580,20100,20100,20100,20100,0
|
|
20250124,181800,2675609580,20100,20100,20100,20100,0
|
|
20250124,181700,2675609580,20100,20100,20100,20100,0
|
|
20250124,181600,2675609580,20100,20100,20100,20100,0
|
|
20250124,181500,2675609580,20100,20100,20100,20100,0
|
|
20250124,181400,2675609580,20100,20100,20100,20100,0
|
|
20250124,181300,2675609580,20100,20100,20100,20100,0
|
|
20250124,181200,2675609580,20100,20100,20100,20100,0
|
|
20250124,181100,2675609580,20100,20100,20100,20100,0
|
|
20250124,181000,2675609580,20100,20100,20100,20100,0
|
|
20250124,180900,2675609580,20100,20100,20100,20100,0
|
|
20250124,180800,2675609580,20100,20100,20100,20100,0
|
|
20250124,180700,2675609580,20100,20100,20100,20100,0
|
|
20250124,180600,2675609580,20100,20100,20100,20100,0
|
|
20250124,180500,2675609580,20100,20100,20100,20100,0
|
|
20250124,180400,2675609580,20100,20100,20100,20100,0
|
|
20250124,180300,2675609580,20100,20100,20100,20100,0
|
|
20250124,180200,2675609580,20100,20100,20100,20100,0
|
|
20250124,180100,2675609580,20100,20100,20100,20100,0
|
|
20250124,180000,2675609580,20100,20100,20100,20100,0
|
|
20250124,175900,2675609580,20100,20100,20100,20100,0
|
|
20250124,175800,2675609580,20100,20100,20100,20100,0
|
|
20250124,175700,2675609580,20100,20100,20100,20100,0
|
|
20250124,175600,2675609580,20100,20100,20100,20100,0
|
|
20250124,175500,2675609580,20100,20100,20100,20100,0
|
|
20250124,175400,2675609580,20100,20100,20100,20100,0
|
|
20250124,175300,2675609580,20100,20100,20100,20100,0
|
|
20250124,175200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,175100,2675609580,20100,20100,20100,20100,0
|
|
20250124,175000,2675609580,20100,20100,20100,20100,0
|
|
20250124,174900,2675609580,20100,20100,20100,20100,0
|
|
20250124,174800,2675609580,20100,20100,20100,20100,0
|
|
20250124,174700,2675609580,20100,20100,20100,20100,0
|
|
20250124,174600,2675609580,20100,20100,20100,20100,0
|
|
20250124,174500,2675609580,20100,20100,20100,20100,0
|
|
20250124,174400,2675609580,20100,20100,20100,20100,0
|
|
20250124,174300,2675609580,20100,20100,20100,20100,0
|
|
20250124,174200,2675609580,20100,20100,20100,20100,0
|
|
20250124,174100,2675609580,20100,20100,20100,20100,0
|
|
20250124,174000,2675609580,20100,20100,20100,20100,0
|
|
20250124,173900,2675609580,20100,20100,20100,20100,0
|
|
20250124,173800,2675609580,20100,20100,20100,20100,0
|
|
20250124,173700,2675609580,20100,20100,20100,20100,0
|
|
20250124,173600,2675609580,20100,20100,20100,20100,0
|
|
20250124,173500,2675609580,20100,20100,20100,20100,0
|
|
20250124,173400,2675609580,20100,20100,20100,20100,0
|
|
20250124,173300,2675609580,20100,20100,20100,20100,0
|
|
20250124,173200,2675609580,20100,20100,20100,20100,0
|
|
20250124,173100,2675609580,20100,20100,20100,20100,0
|
|
20250124,173000,2675609580,20100,20100,20100,20100,0
|
|
20250124,172900,2675609580,20100,20100,20100,20100,0
|
|
20250124,172800,2675609580,20100,20100,20100,20100,0
|
|
20250124,172700,2675609580,20100,20100,20100,20100,0
|
|
20250124,172600,2675609580,20100,20100,20100,20100,0
|
|
20250124,172500,2675609580,20100,20100,20100,20100,0
|
|
20250124,172400,2675609580,20100,20100,20100,20100,0
|
|
20250124,172300,2675609580,20100,20100,20100,20100,0
|
|
20250124,172200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,172100,2675609580,20100,20100,20100,20100,0
|
|
20250124,172000,2675609580,20100,20100,20100,20100,0
|
|
20250124,171900,2675609580,20100,20100,20100,20100,0
|
|
20250124,171800,2675609580,20100,20100,20100,20100,0
|
|
20250124,171700,2675609580,20100,20100,20100,20100,0
|
|
20250124,171600,2675609580,20100,20100,20100,20100,0
|
|
20250124,171500,2675609580,20100,20100,20100,20100,0
|
|
20250124,171400,2675609580,20100,20100,20100,20100,0
|
|
20250124,171300,2675609580,20100,20100,20100,20100,0
|
|
20250124,171200,2675609580,20100,20100,20100,20100,0
|
|
20250124,171100,2675609580,20100,20100,20100,20100,0
|
|
20250124,171000,2675609580,20100,20100,20100,20100,0
|
|
20250124,170900,2675609580,20100,20100,20100,20100,0
|
|
20250124,170800,2675609580,20100,20100,20100,20100,0
|
|
20250124,170700,2675609580,20100,20100,20100,20100,0
|
|
20250124,170600,2675609580,20100,20100,20100,20100,0
|
|
20250124,170500,2675609580,20100,20100,20100,20100,0
|
|
20250124,170400,2675609580,20100,20100,20100,20100,0
|
|
20250124,170300,2675609580,20100,20100,20100,20100,0
|
|
20250124,170200,2675609580,20100,20100,20100,20100,0
|
|
20250124,170100,2675609580,20100,20100,20100,20100,0
|
|
20250124,170000,2675609580,20100,20100,20100,20100,0
|
|
20250124,165900,2675609580,20100,20100,20100,20100,0
|
|
20250124,165800,2675609580,20100,20100,20100,20100,0
|
|
20250124,165700,2675609580,20100,20100,20100,20100,0
|
|
20250124,165600,2675609580,20100,20100,20100,20100,0
|
|
20250124,165500,2675609580,20100,20100,20100,20100,0
|
|
20250124,165400,2675609580,20100,20100,20100,20100,0
|
|
20250124,165300,2675609580,20100,20100,20100,20100,0
|
|
20250124,165200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,165100,2675609580,20100,20100,20100,20100,0
|
|
20250124,165000,2675609580,20100,20100,20100,20100,0
|
|
20250124,164900,2675609580,20100,20100,20100,20100,0
|
|
20250124,164800,2675609580,20100,20100,20100,20100,0
|
|
20250124,164700,2675609580,20100,20100,20100,20100,0
|
|
20250124,164600,2675609580,20100,20100,20100,20100,0
|
|
20250124,164500,2675609580,20100,20100,20100,20100,0
|
|
20250124,164400,2675609580,20100,20100,20100,20100,0
|
|
20250124,164300,2675609580,20100,20100,20100,20100,0
|
|
20250124,164200,2675609580,20100,20100,20100,20100,0
|
|
20250124,164100,2675609580,20100,20100,20100,20100,0
|
|
20250124,164000,2675609580,20100,20100,20100,20100,0
|
|
20250124,163900,2675609580,20100,20100,20100,20100,0
|
|
20250124,163800,2675609580,20100,20100,20100,20100,0
|
|
20250124,163700,2675609580,20100,20100,20100,20100,0
|
|
20250124,163600,2675609580,20100,20100,20100,20100,0
|
|
20250124,163500,2675609580,20100,20100,20100,20100,0
|
|
20250124,163400,2675609580,20100,20100,20100,20100,0
|
|
20250124,163300,2675609580,20100,20100,20100,20100,0
|
|
20250124,163200,2675609580,20100,20100,20100,20100,0
|
|
20250124,163100,2675609580,20100,20100,20100,20100,0
|
|
20250124,163000,2675609580,20100,20100,20100,20100,0
|
|
20250124,162900,2675609580,20100,20100,20100,20100,0
|
|
20250124,162800,2675609580,20100,20100,20100,20100,0
|
|
20250124,162700,2675609580,20100,20100,20100,20100,0
|
|
20250124,162600,2675609580,20100,20100,20100,20100,0
|
|
20250124,162500,2675609580,20100,20100,20100,20100,0
|
|
20250124,162400,2675609580,20100,20100,20100,20100,0
|
|
20250124,162300,2675609580,20100,20100,20100,20100,0
|
|
20250124,162200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,162100,2675609580,20100,20100,20100,20100,0
|
|
20250124,162000,2675609580,20100,20100,20100,20100,0
|
|
20250124,161900,2675609580,20100,20100,20100,20100,0
|
|
20250124,161800,2675609580,20100,20100,20100,20100,0
|
|
20250124,161700,2675609580,20100,20100,20100,20100,0
|
|
20250124,161600,2675609580,20100,20100,20100,20100,0
|
|
20250124,161500,2675609580,20100,20100,20100,20100,0
|
|
20250124,161400,2675609580,20100,20100,20100,20100,0
|
|
20250124,161300,2675609580,20100,20100,20100,20100,0
|
|
20250124,161200,2675609580,20100,20100,20100,20100,0
|
|
20250124,161100,2675609580,20100,20100,20100,20100,0
|
|
20250124,161000,2675609580,20100,20100,20100,20100,0
|
|
20250124,160900,2675609580,20100,20100,20100,20100,0
|
|
20250124,160800,2675609580,20100,20100,20100,20100,0
|
|
20250124,160700,2675609580,20100,20100,20100,20100,0
|
|
20250124,160600,2675609580,20100,20100,20100,20100,0
|
|
20250124,160500,2675609580,20100,20100,20100,20100,0
|
|
20250124,160400,2675609580,20100,20100,20100,20100,0
|
|
20250124,160300,2675609580,20100,20100,20100,20100,0
|
|
20250124,160200,2675609580,20100,20100,20100,20100,0
|
|
20250124,160100,2675609580,20100,20100,20100,20100,0
|
|
20250124,160000,2675609580,20100,20100,20100,20100,0
|
|
20250124,155900,2675609580,20100,20100,20100,20100,0
|
|
20250124,155800,2675609580,20100,20100,20100,20100,0
|
|
20250124,155700,2675609580,20100,20100,20100,20100,0
|
|
20250124,155600,2675609580,20100,20100,20100,20100,0
|
|
20250124,155500,2675609580,20100,20100,20100,20100,0
|
|
20250124,155400,2675609580,20100,20100,20100,20100,0
|
|
20250124,155300,2675609580,20100,20100,20100,20100,0
|
|
20250124,155200,2675609580,20100,20100,20100,20100,2565
|
|
20250124,155100,2675609580,20100,20100,20100,20100,0
|
|
20250124,155000,2675609580,20100,20100,20100,20100,0
|
|
20250124,154900,2675609580,20100,20100,20100,20100,0
|
|
20250124,154800,2675609580,20100,20100,20100,20100,0
|
|
20250124,154700,2675609580,20100,20100,20100,20100,0
|
|
20250124,154600,2675609580,20100,20100,20100,20100,0
|
|
20250124,154500,2675609580,20100,20100,20100,20100,0
|
|
20250124,154400,2675609580,20100,20100,20100,20100,0
|
|
20250124,154300,2675609580,20100,20100,20100,20100,0
|
|
20250124,154200,2675609580,20100,20100,20100,20100,0
|
|
20250124,154100,2675609580,20100,20100,20100,20100,0
|
|
20250124,154000,2675609580,20100,20100,20100,20100,0
|
|
20250124,153900,2675609580,20100,20100,20100,20100,0
|
|
20250124,153800,2675609580,20100,20100,20100,20100,0
|
|
20250124,153700,2675609580,20100,20100,20100,20100,0
|
|
20250124,153600,2675609580,20100,20100,20100,20100,0
|
|
20250124,153500,2675609580,20100,20100,20100,20100,0
|
|
20250124,153400,2675609580,20100,20100,20100,20100,0
|
|
20250124,153300,2675609580,20100,20100,20100,20100,0
|
|
20250124,153200,2675609580,20100,20100,20100,20100,0
|
|
20250124,153100,2675609580,20100,20100,20100,20100,0
|
|
20250124,153000,2675609580,20100,20100,20100,20100,2565
|
|
20250124,152900,2624053080,20150,20150,20150,20150,0
|
|
20250124,152800,2624053080,20150,20150,20150,20150,0
|
|
20250124,152700,2624053080,20150,20150,20150,20150,0
|
|
20250124,152600,2624053080,20150,20150,20150,20150,0
|
|
20250124,152500,2624053080,20150,20150,20150,20150,0
|
|
20250124,152400,2624053080,20150,20150,20150,20150,0
|
|
20250124,152300,2624053080,20150,20150,20150,20150,0
|
|
20250124,152200,2624053080,20150,20150,20150,20150,0
|
|
20250124,152100,2624053080,20150,20150,20150,20150,0
|
|
20250124,152000,2624053080,20150,20150,20150,20150,0
|
|
20250124,151900,2624053080,20150,20150,20150,20100,75
|
|
20250124,151800,2622543930,20150,20150,20150,20100,10
|
|
20250124,151700,2622342780,20100,20100,20150,20050,194
|
|
20250124,151600,2618443680,20100,20100,20150,20100,2750
|
|
20250124,151500,2563038880,20100,20050,20100,20050,1030
|
|
20250124,151400,2542337330,20100,20050,20100,20050,33
|
|
20250124,151300,2541675080,20050,20100,20100,20050,146
|
|
20250124,151200,2538742580,20050,20100,20100,20050,57
|
|
20250124,151100,2537599080,20050,20050,20100,20050,44
|
|
20250124,151000,2536716830,20050,20050,20100,20050,399
|
|
20250124,150900,2528701830,20100,20050,20100,20050,138
|
|
20250124,150800,2525934780,20050,20050,20100,20050,55
|
|
20250124,150700,2524831930,20050,20100,20100,20050,82
|
|
20250124,150600,2523186980,20100,20050,20100,20050,101
|
|
20250124,150500,2521161330,20050,20050,20050,20050,146
|
|
20250124,150400,2518234030,20050,20100,20100,20050,140
|
|
20250124,150300,2515426930,20050,20050,20050,20050,353
|
|
20250124,150200,2508349280,20100,20100,20100,20050,59
|
|
20250124,150100,2507165230,20050,20050,20050,20050,108
|
|
20250124,150000,2504999830,20100,20050,20100,20050,44
|
|
20250124,145900,2504117530,20050,20100,20100,20050,210
|
|
20250124,145800,2499899080,20050,20100,20100,20050,307
|
|
20250124,145700,2493729780,20150,20100,20150,20100,97
|
|
20250124,145600,2491779730,20100,20100,20150,20100,290
|
|
20250124,145500,2485938430,20150,20100,20150,20100,39
|
|
20250124,145400,2485154430,20150,20100,20150,20100,25
|
|
20250124,145300,2484651830,20100,20150,20150,20100,2
|
|
20250124,145200,2484611580,20100,20100,20150,20100,17
|
|
20250124,145100,2484269830,20100,20100,20150,20050,409
|
|
20250124,145000,2476067180,20050,20150,20150,20050,3667
|
|
20250124,144900,2402528980,20150,20150,20150,20100,3
|
|
20250124,144800,2402468580,20100,20100,20150,20100,256
|
|
20250124,144700,2397312330,20150,20100,20150,20100,3
|
|
20250124,144600,2397251930,20150,20100,20150,20100,11
|
|
20250124,144500,2397030780,20100,20150,20150,20050,864
|
|
20250124,144400,2379668880,20150,20150,20150,20150,1
|
|
20250124,144300,2379648730,20150,20200,20200,20150,23
|
|
20250124,144200,2379184430,20150,20150,20150,20150,700
|
|
20250124,144100,2365079430,20150,20100,20150,20100,5
|
|
20250124,144000,2364978730,20150,20150,20150,20100,62
|
|
20250124,143900,2363730980,20150,20150,20150,20150,1
|
|
20250124,143800,2363710830,20150,20150,20150,20150,3
|
|
20250124,143700,2363650380,20150,20150,20150,20150,0
|
|
20250124,143600,2363650380,20150,20150,20150,20100,533
|
|
20250124,143500,2352912030,20100,20150,20150,20100,12
|
|
20250124,143400,2352670330,20150,20150,20150,20150,23
|
|
20250124,143300,2352206880,20150,20150,20150,20100,374
|
|
20250124,143200,2344689230,20100,20100,20150,20100,612
|
|
20250124,143100,2332387980,20150,20150,20150,20150,502
|
|
20250124,143000,2322272680,20150,20150,20150,20150,3
|
|
20250124,142900,2322212230,20150,20150,20150,20150,2
|
|
20250124,142800,2322171930,20100,20150,20150,20100,131
|
|
20250124,142700,2319533830,20150,20150,20150,20150,0
|
|
20250124,142600,2319533830,20150,20100,20150,20100,58
|
|
20250124,142500,2318366380,20100,20150,20150,20100,172
|
|
20250124,142400,2314902130,20150,20150,20150,20150,10
|
|
20250124,142300,2314700630,20100,20150,20150,20100,262
|
|
20250124,142200,2309434180,20150,20150,20200,20150,34
|
|
20250124,142100,2308749030,20150,20150,20200,20150,54
|
|
20250124,142000,2307660880,20150,20150,20150,20150,609
|
|
20250124,141900,2295389530,20200,20150,20200,20150,655
|
|
20250124,141800,2282160480,20100,20150,20150,20100,520
|
|
20250124,141700,2271707980,20150,20200,20200,20150,159
|
|
20250124,141600,2268501530,20200,20200,20200,20150,108
|
|
20250124,141500,2266322730,20150,20150,20150,20150,0
|
|
20250124,141400,2266322730,20150,20200,20200,20150,251
|
|
20250124,141300,2261265030,20200,20100,20200,20100,164
|
|
20250124,141200,2257962380,20150,20150,20150,20150,502
|
|
20250124,141100,2247847080,20150,20150,20150,20150,484
|
|
20250124,141000,2238094480,20100,20150,20150,20100,206
|
|
20250124,140900,2233949780,20150,20100,20150,20100,296
|
|
20250124,140800,2227987480,20150,20150,20150,20150,0
|
|
20250124,140700,2227987480,20150,20150,20150,20150,8
|
|
20250124,140600,2227826280,20150,20150,20150,20150,44
|
|
20250124,140500,2226939680,20100,20100,20150,20100,127
|
|
20250124,140400,2224383180,20150,20100,20150,20100,60
|
|
20250124,140300,2223176680,20100,20150,20150,20100,2489
|
|
20250124,140200,2173024530,20200,20150,20200,20150,266
|
|
20250124,140100,2167664030,20200,20200,20200,20200,50
|
|
20250124,140000,2166654030,20200,20200,20200,20200,0
|
|
20250124,135900,2166654030,20200,20200,20200,20200,0
|
|
20250124,135800,2166654030,20200,20150,20200,20150,43
|
|
20250124,135700,2165787480,20200,20200,20200,20200,4
|
|
20250124,135600,2165706680,20200,20200,20200,20200,2
|
|
20250124,135500,2165666280,20200,20150,20200,20150,2
|
|
20250124,135400,2165625930,20200,20200,20200,20150,280
|
|
20250124,135300,2159971530,20200,20200,20200,20200,1
|
|
20250124,135200,2159951330,20200,20200,20200,20200,2
|
|
20250124,135100,2159910930,20150,20150,20150,20150,92
|
|
20250124,135000,2158057130,20150,20150,20150,20150,51
|
|
20250124,134900,2157029480,20200,20150,20200,20150,2
|
|
20250124,134800,2156989130,20200,20200,20200,20200,0
|
|
20250124,134700,2156989130,20200,20150,20200,20150,1013
|
|
20250124,134600,2136576530,20150,20150,20150,20150,40
|
|
20250124,134500,2135770530,20200,20200,20200,20200,0
|
|
20250124,134400,2135770530,20200,20200,20200,20200,0
|
|
20250124,134300,2135770530,20200,20150,20200,20150,182
|
|
20250124,134200,2132095730,20200,20200,20200,20200,5
|
|
20250124,134100,2131994730,20200,20200,20200,20200,7
|
|
20250124,134000,2131853330,20200,20200,20200,20200,270
|
|
20250124,133900,2126399330,20200,20200,20200,20200,81
|
|
20250124,133800,2124763130,20250,20250,20250,20250,7
|
|
20250124,133700,2124621380,20250,20250,20250,20250,1
|
|
20250124,133600,2124601130,20250,20200,20250,20200,7
|
|
20250124,133500,2124459630,20200,20200,20200,20200,26
|
|
20250124,133400,2123934430,20250,20200,20250,20200,6
|
|
20250124,133300,2123813180,20250,20250,20250,20250,67
|
|
20250124,133200,2122456430,20250,20200,20250,20200,109
|
|
20250124,133100,2120254380,20200,20200,20250,20200,313
|
|
20250124,133000,2113931630,20200,20200,20200,20200,200
|
|
20250124,132900,2109891630,20150,20150,20150,20150,0
|
|
20250124,132800,2109891630,20150,20200,20200,20150,70
|
|
20250124,132700,2108478630,20150,20150,20150,20150,32
|
|
20250124,132600,2107833830,20200,20200,20200,20200,0
|
|
20250124,132500,2107833830,20200,20200,20200,20150,54
|
|
20250124,132400,2106743080,20200,20200,20200,20200,51
|
|
20250124,132300,2105712880,20150,20200,20200,20150,32
|
|
20250124,132200,2105068030,20200,20200,20200,20200,4
|
|
20250124,132100,2104987230,20200,20200,20200,20200,12
|
|
20250124,132000,2104744830,20200,20200,20250,20200,94
|
|
20250124,131900,2102845930,20250,20200,20250,20200,493
|
|
20250124,131800,2092887230,20200,20200,20200,20150,84
|
|
20250124,131700,2091194430,20200,20200,20200,20200,16
|
|
20250124,131600,2090871230,20200,20150,20200,20150,244
|
|
20250124,131500,2085954530,20200,20200,20200,20200,52
|
|
20250124,131400,2084904130,20200,20200,20250,20200,69
|
|
20250124,131300,2083510280,20200,20200,20200,20200,202
|
|
20250124,131200,2079429880,20200,20200,20250,20200,132
|
|
20250124,131100,2076763430,20250,20250,20250,20250,0
|
|
20250124,131000,2076763430,20250,20250,20250,20250,36
|
|
20250124,130900,2076034430,20200,20250,20250,20200,103
|
|
20250124,130800,2073953680,20250,20200,20250,20200,34
|
|
20250124,130700,2073266730,20250,20250,20250,20250,0
|
|
20250124,130600,2073266730,20250,20250,20250,20200,106
|
|
20250124,130500,2071125330,20200,20250,20250,20200,38
|
|
20250124,130400,2070356130,20200,20200,20200,20200,51
|
|
20250124,130300,2069325930,20250,20250,20250,20250,5
|
|
20250124,130200,2069224680,20250,20200,20250,20200,521
|
|
20250124,130100,2058699430,20200,20200,20200,20200,59
|
|
20250124,130000,2057507630,20200,20200,20200,20200,32
|
|
20250124,125900,2056861230,20250,20250,20250,20250,1021
|
|
20250124,125800,2036185980,20250,20250,20250,20250,1
|
|
20250124,125700,2036165730,20150,20200,20250,20150,60
|
|
20250124,125600,2034954880,20200,20200,20200,20200,10
|
|
20250124,125500,2034752880,20250,20250,20250,20150,51
|
|
20250124,125400,2033725030,20150,20200,20250,20150,87
|
|
20250124,125300,2031967630,20200,20200,20200,20200,198
|
|
20250124,125200,2027968030,20250,20250,20250,20250,1
|
|
20250124,125100,2027947780,20250,20250,20250,20150,8
|
|
20250124,125000,2027786030,20100,20250,20250,20100,2383
|
|
20250124,124900,1979754680,20300,20300,20300,20200,405
|
|
20250124,124800,1971571780,20200,20250,20300,20200,4024
|
|
20250124,124700,1890259930,20300,20250,20300,20250,23
|
|
20250124,124600,1889794030,20300,20250,20300,20250,2
|
|
20250124,124500,1889753480,20300,20300,20300,20250,56
|
|
20250124,124400,1888618230,20300,20250,20300,20250,6
|
|
20250124,124300,1888496680,20300,20300,20300,20300,28
|
|
20250124,124200,1887928280,20300,20250,20300,20250,266
|
|
20250124,124100,1882541130,20250,20250,20300,20250,309
|
|
20250124,124000,1876283830,20300,20300,20300,20200,522
|
|
20250124,123900,1865739230,20250,20300,20300,20250,60
|
|
20250124,123800,1864521480,20300,20250,20300,20250,31
|
|
20250124,123700,1863893680,20300,20300,20300,20300,64
|
|
20250124,123600,1862594480,20300,20250,20300,20250,318
|
|
20250124,123500,1856154880,20300,20250,20300,20250,399
|
|
20250124,123400,1848073930,20250,20250,20250,20250,32
|
|
20250124,123300,1847425930,20300,20300,20300,20300,180
|
|
20250124,123200,1843771930,20300,20300,20300,20300,1
|
|
20250124,123100,1843751630,20250,20250,20250,20250,47
|
|
20250124,123000,1842799880,20250,20250,20250,20250,277
|
|
20250124,122900,1837190630,20300,20300,20300,20300,167
|
|
20250124,122800,1833800530,20400,20300,20400,20300,53
|
|
20250124,122700,1832724330,20400,20350,20400,20350,102
|
|
20250124,122600,1830648530,20300,20350,20350,20300,1670
|
|
20250124,122500,1796683330,20400,20400,20400,20400,0
|
|
20250124,122400,1796683330,20400,20400,20400,20350,2584
|
|
20250124,122300,1743997230,20350,20400,20400,20350,75
|
|
20250124,122200,1742469730,20400,20350,20400,20350,88
|
|
20250124,122100,1740676380,20400,20400,20400,20400,4
|
|
20250124,122000,1740594780,20400,20400,20400,20400,14
|
|
20250124,121900,1740309180,20350,20350,20350,20350,1
|
|
20250124,121800,1740288830,20400,20400,20400,20350,270
|
|
20250124,121700,1734782330,20400,20400,20400,20400,854
|
|
20250124,121600,1717360730,20400,20400,20400,20400,56
|
|
20250124,121500,1716218330,20350,20350,20350,20350,141
|
|
20250124,121400,1713348980,20400,20350,20400,20350,227
|
|
20250124,121300,1708719430,20350,20350,20350,20350,240
|
|
20250124,121200,1703835430,20350,20350,20400,20350,126
|
|
20250124,121100,1701271180,20300,20300,20350,20300,344
|
|
20250124,121000,1694271380,20350,20350,20350,20350,41
|
|
20250124,120900,1693437030,20300,20350,20350,20300,744
|
|
20250124,120800,1678296680,20350,20300,20350,20300,52
|
|
20250124,120700,1677239030,20300,20350,20350,20300,339
|
|
20250124,120600,1670343480,20350,20350,20350,20350,1
|
|
20250124,120500,1670323130,20300,20350,20350,20300,488
|
|
20250124,120400,1660413080,20350,20350,20350,20350,32
|
|
20250124,120300,1659761880,20300,20350,20350,20300,243
|
|
20250124,120200,1654823380,20350,20300,20350,20300,281
|
|
20250124,120100,1649117430,20350,20350,20350,20350,50
|
|
20250124,120000,1648099930,20350,20350,20350,20350,73
|
|
20250124,115900,1646614380,20350,20350,20400,20350,117
|
|
20250124,115800,1644233280,20350,20350,20350,20350,28
|
|
20250124,115700,1643663480,20350,20350,20350,20350,663
|
|
20250124,115600,1630171430,20350,20350,20350,20350,249
|
|
20250124,115500,1625104280,20350,20300,20350,20300,298
|
|
20250124,115400,1619040030,20350,20350,20350,20350,1052
|
|
20250124,115300,1597631830,20300,20300,20300,20300,26
|
|
20250124,115200,1597104030,20300,20300,20350,20300,56
|
|
20250124,115100,1595967180,20350,20350,20350,20300,149
|
|
20250124,115000,1592935280,20350,20300,20350,20300,36
|
|
20250124,114900,1592204180,20300,20300,20300,20300,114
|
|
20250124,114800,1589889980,20350,20250,20350,20250,4278
|
|
20250124,114700,1502930230,20250,20250,20250,20250,216
|
|
20250124,114600,1498556230,20250,20250,20300,20250,1598
|
|
20250124,114500,1466196380,20250,20200,20250,20200,849
|
|
20250124,114400,1449045530,20150,20150,20150,20150,80
|
|
20250124,114300,1447433530,20200,20200,20200,20150,173
|
|
20250124,114200,1443938980,20250,20250,20250,20250,0
|
|
20250124,114100,1443938980,20250,20250,20250,20250,2
|
|
20250124,114000,1443898480,20200,20250,20250,20200,33
|
|
20250124,113900,1443231830,20250,20250,20250,20250,5
|
|
20250124,113800,1443130580,20250,20250,20250,20250,301
|
|
20250124,113700,1437035330,20200,20250,20250,20200,301
|
|
20250124,113600,1430955080,20200,20250,20250,20200,135
|
|
20250124,113500,1428227880,20250,20250,20250,20250,0
|
|
20250124,113400,1428227880,20250,20250,20250,20250,1
|
|
20250124,113300,1428207630,20250,20200,20250,20200,290
|
|
20250124,113200,1422349380,20200,20200,20200,20150,168
|
|
20250124,113100,1418957330,20200,20200,20200,20200,34
|
|
20250124,113000,1418270530,20200,20200,20200,20200,693
|
|
20250124,112900,1404271930,20150,20150,20150,20150,33
|
|
20250124,112800,1403606980,20100,20100,20100,20100,33
|
|
20250124,112700,1402943680,20200,20200,20200,20150,114
|
|
20250124,112600,1400646380,20150,20150,20150,20150,50
|
|
20250124,112500,1399638880,20150,20100,20150,20100,40
|
|
20250124,112400,1398834380,20150,20050,20200,20050,828
|
|
20250124,112300,1382218580,20200,20150,20200,20100,861
|
|
20250124,112200,1364907680,20150,20150,20150,20150,0
|
|
20250124,112100,1364907680,20150,20200,20200,20150,81
|
|
20250124,112000,1363274780,20200,20150,20200,20150,43
|
|
20250124,111900,1362406680,20150,20150,20150,20150,1
|
|
20250124,111800,1362386530,20150,20150,20150,20150,0
|
|
20250124,111700,1362386530,20150,20150,20150,20150,41
|
|
20250124,111600,1361560380,20150,20150,20150,20050,528
|
|
20250124,111500,1350922080,20100,20100,20100,20100,82
|
|
20250124,111400,1349273880,20100,20100,20100,20100,0
|
|
20250124,111300,1349273880,20100,20150,20150,20100,36
|
|
20250124,111200,1348550080,20100,20100,20100,20100,10
|
|
20250124,111100,1348349080,20150,20100,20150,20100,5
|
|
20250124,111000,1348248480,20100,20100,20100,20100,31
|
|
20250124,110900,1347625380,20150,20150,20150,20150,2
|
|
20250124,110800,1347585080,20150,20150,20150,20150,71
|
|
20250124,110700,1346154430,20150,20150,20150,20150,0
|
|
20250124,110600,1346154430,20150,20150,20150,20100,579
|
|
20250124,110500,1334489080,20150,20100,20150,20100,935
|
|
20250124,110400,1315695380,20050,20100,20100,20050,11
|
|
20250124,110300,1315474780,20050,20100,20100,20050,8
|
|
20250124,110200,1315314230,20050,20100,20100,20050,33
|
|
20250124,110100,1314652530,20000,20050,20100,20000,5
|
|
20250124,110000,1314552230,20000,20000,20100,20000,17
|
|
20250124,105900,1314211480,20000,20000,20000,20000,46
|
|
20250124,105800,1313291480,19990,20000,20050,19990,397
|
|
20250124,105700,1305351110,20050,19990,20050,19990,42
|
|
20250124,105600,1304511260,19980,20000,20000,19980,220
|
|
20250124,105500,1300114990,20000,19980,20050,19980,558
|
|
20250124,105400,1288954710,20050,20050,20050,19980,1320
|
|
20250124,105300,1262566590,20050,20050,20050,19990,2249
|
|
20250124,105200,1217579250,20000,20050,20100,20000,962
|
|
20250124,105100,1198291150,20050,20100,20100,20050,190
|
|
20250124,105000,1194473150,20100,20100,20100,20100,30
|
|
20250124,104900,1193870150,20150,20100,20150,20100,12
|
|
20250124,104800,1193628850,20150,20100,20150,20000,5715
|
|
20250124,104700,1079024300,20100,20100,20100,20100,30
|
|
20250124,104600,1078421300,20100,20100,20100,20100,100
|
|
20250124,104500,1076411300,20100,20100,20100,20100,521
|
|
20250124,104400,1065939200,20100,20100,20100,20100,285
|
|
20250124,104300,1060210700,20100,20150,20200,20100,356
|
|
20250124,104200,1053051500,20150,20150,20150,20150,2
|
|
20250124,104100,1053011200,20150,20150,20150,20150,26
|
|
20250124,104000,1052487300,20150,20150,20150,20150,3
|
|
20250124,103900,1052426850,20150,20150,20150,20150,2
|
|
20250124,103800,1052386550,20100,20100,20100,20100,16
|
|
20250124,103700,1052064950,20100,20150,20200,20100,52
|
|
20250124,103600,1051019600,20150,20150,20150,20150,505
|
|
20250124,103500,1040843850,20150,20150,20150,20150,1
|
|
20250124,103400,1040823700,20200,20200,20200,20200,0
|
|
20250124,103300,1040823700,20200,20150,20200,20150,135
|
|
20250124,103200,1038102950,20200,20200,20200,20200,50
|
|
20250124,103100,1037092950,20200,20200,20200,20200,5
|
|
20250124,103000,1036991950,20200,20150,20200,20150,4
|
|
20250124,102900,1036911200,20200,20200,20200,20200,0
|
|
20250124,102800,1036911200,20200,20200,20200,20200,2
|
|
20250124,102700,1036870800,20150,20150,20150,20150,512
|
|
20250124,102600,1026554000,20150,20200,20200,20150,305
|
|
20250124,102500,1020406250,20200,20150,20200,20150,8
|
|
20250124,102400,1020245000,20150,20150,20150,20100,410
|
|
20250124,102300,1012002850,20250,20200,20250,20200,10
|
|
20250124,102200,1011800800,20200,20150,20200,20100,263
|
|
20250124,102100,1006514300,20150,20250,20250,20150,1501
|
|
20250124,102000,976269050,20150,20200,20200,20150,14
|
|
20250124,101900,975986750,20150,20150,20150,20150,0
|
|
20250124,101800,975986750,20150,20150,20150,20150,0
|
|
20250124,101700,975986750,20150,20200,20200,20150,159
|
|
20250124,101600,972775950,20200,20150,20200,20150,237
|
|
20250124,101500,967988650,20150,20150,20150,20150,2
|
|
20250124,101400,967948350,20150,20200,20250,20150,60
|
|
20250124,101300,966736750,20200,20200,20200,20200,25
|
|
20250124,101200,966231750,20200,20200,20200,20200,1
|
|
20250124,101100,966211550,20150,20200,20250,20150,932
|
|
20250124,101000,947384700,20300,20300,20300,20300,1
|
|
20250124,100900,947364400,20250,20250,20250,20250,15
|
|
20250124,100800,947060650,20250,20250,20250,20250,35
|
|
20250124,100700,946351900,20250,20250,20300,20250,1505
|
|
20250124,100600,915874700,20200,20250,20250,20200,66
|
|
20250124,100500,914540950,20250,20250,20250,20200,59
|
|
20250124,100400,913348700,20250,20250,20250,20250,21
|
|
20250124,100300,912923450,20250,20300,20300,20250,76
|
|
20250124,100200,911380700,20300,20300,20300,20300,1
|
|
20250124,100100,911360400,20300,20300,20300,20300,25
|
|
20250124,100000,910852900,20300,20250,20300,20200,157
|
|
20250124,095900,907680950,20200,20200,20200,20200,100
|
|
20250124,095800,905660950,20200,20300,20300,20200,202
|
|
20250124,095700,901579200,20250,20250,20250,20250,55
|
|
20250124,095600,900465450,20250,20250,20250,20250,150
|
|
20250124,095500,897427950,20250,20250,20250,20250,1
|
|
20250124,095400,897407700,20250,20250,20250,20250,0
|
|
20250124,095300,897407700,20250,20250,20250,20250,82
|
|
20250124,095200,895747200,20250,20250,20250,20250,298
|
|
20250124,095100,889712700,20250,20250,20250,20250,84
|
|
20250124,095000,888011700,20300,20300,20300,20300,3
|
|
20250124,094900,887950800,20300,20250,20300,20250,3
|
|
20250124,094800,887890000,20200,20200,20200,20200,43
|
|
20250124,094700,887021400,20250,20300,20300,20250,392
|
|
20250124,094600,879083300,20300,20300,20300,20250,53
|
|
20250124,094500,878008200,20300,20300,20350,20250,1729
|
|
20250124,094400,842909900,20300,20250,20300,20200,71
|
|
20250124,094300,841469900,20300,20300,20300,20250,45
|
|
20250124,094200,840556900,20250,20200,20250,20150,1057
|
|
20250124,094100,819175650,20200,20200,20200,20200,13
|
|
20250124,094000,818913050,20150,20200,20200,20100,155
|
|
20250124,093900,815797350,20100,20150,20150,20100,432
|
|
20250124,093800,807111750,20100,20200,20200,20100,2833
|
|
20250124,093700,749977400,20200,20250,20250,20200,1298
|
|
20250124,093600,723742900,20250,20250,20250,20200,252
|
|
20250124,093500,718650800,20200,20200,20200,20200,291
|
|
20250124,093400,712772600,20250,20250,20250,20250,138
|
|
20250124,093300,709978100,20250,20300,20300,20250,122
|
|
20250124,093200,707502000,20250,20300,20300,20200,487
|
|
20250124,093100,697642850,20300,20250,20300,20250,252
|
|
20250124,093000,692527300,20300,20250,20300,20250,44
|
|
20250124,092900,691635800,20250,20300,20300,20250,544
|
|
20250124,092800,680619750,20300,20300,20350,20250,974
|
|
20250124,092700,660895050,20300,20300,20400,20300,1057
|
|
20250124,092600,639436950,20400,20450,20450,20350,1079
|
|
20250124,092500,617417950,20450,20400,20500,20350,1765
|
|
20250124,092400,581319650,20400,20400,20450,20350,2251
|
|
20250124,092300,535316150,20400,20400,20450,20350,1939
|
|
20250124,092200,495758700,20350,20400,20400,20300,1014
|
|
20250124,092100,475121900,20400,20400,20450,20400,3195
|
|
20250124,092000,409869100,20400,20350,20400,20300,1655
|
|
20250124,091900,376165250,20350,20350,20400,20350,2585
|
|
20250124,091800,323475150,20350,20250,20400,20250,2123
|
|
20250124,091700,280281750,20300,20150,20300,20100,3028
|
|
20250124,091600,219000200,20150,20050,20150,20050,912
|
|
20250124,091500,200637400,19960,20050,20100,19960,2364
|
|
20250124,091400,153315010,20000,20000,20000,19980,364
|
|
20250124,091300,146035030,20000,20000,20000,20000,109
|
|
20250124,091200,143855030,20000,20050,20050,20000,88
|
|
20250124,091100,142094730,20000,19950,20050,19950,464
|
|
20250124,091000,132822690,19960,19920,19960,19850,1392
|
|
20250124,090900,105183480,19860,19930,19930,19860,2319
|
|
20250124,090800,59018540,19940,19980,19980,19940,318
|
|
20250124,090700,52673810,19980,19940,19980,19940,55
|
|
20250124,090600,51575080,19940,19920,19950,19920,677
|
|
20250124,090500,38071180,19930,19980,19980,19930,546
|
|
20250124,090400,27178500,20000,20000,20000,20000,192
|
|
20250124,090300,23338500,20000,20050,20100,20000,312
|
|
20250124,090200,17083050,20050,20050,20100,20050,299
|
|
20250124,090100,11082900,20050,20000,20050,20000,96
|
|
20250124,090000,9160500,20000,20100,20100,20000,456
|