577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250109,183400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,183300,2123884400,18990,18990,18990,18990,0
|
|
20250109,183200,2123884400,18990,18990,18990,18990,0
|
|
20250109,183100,2123884400,18990,18990,18990,18990,0
|
|
20250109,183000,2123884400,18990,18990,18990,18990,0
|
|
20250109,182900,2123884400,18990,18990,18990,18990,0
|
|
20250109,182800,2123884400,18990,18990,18990,18990,0
|
|
20250109,182700,2123884400,18990,18990,18990,18990,0
|
|
20250109,182600,2123884400,18990,18990,18990,18990,0
|
|
20250109,182500,2123884400,18990,18990,18990,18990,0
|
|
20250109,182400,2123884400,18990,18990,18990,18990,0
|
|
20250109,182300,2123884400,18990,18990,18990,18990,0
|
|
20250109,182200,2123884400,18990,18990,18990,18990,0
|
|
20250109,182100,2123884400,18990,18990,18990,18990,0
|
|
20250109,182000,2123884400,18990,18990,18990,18990,0
|
|
20250109,181900,2123884400,18990,18990,18990,18990,0
|
|
20250109,181800,2123884400,18990,18990,18990,18990,0
|
|
20250109,181700,2123884400,18990,18990,18990,18990,0
|
|
20250109,181600,2123884400,18990,18990,18990,18990,0
|
|
20250109,181500,2123884400,18990,18990,18990,18990,0
|
|
20250109,181400,2123884400,18990,18990,18990,18990,0
|
|
20250109,181300,2123884400,18990,18990,18990,18990,0
|
|
20250109,181200,2123884400,18990,18990,18990,18990,0
|
|
20250109,181100,2123884400,18990,18990,18990,18990,0
|
|
20250109,181000,2123884400,18990,18990,18990,18990,0
|
|
20250109,180900,2123884400,18990,18990,18990,18990,0
|
|
20250109,180800,2123884400,18990,18990,18990,18990,0
|
|
20250109,180700,2123884400,18990,18990,18990,18990,0
|
|
20250109,180600,2123884400,18990,18990,18990,18990,0
|
|
20250109,180500,2123884400,18990,18990,18990,18990,0
|
|
20250109,180400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,180300,2123884400,18990,18990,18990,18990,0
|
|
20250109,180200,2123884400,18990,18990,18990,18990,0
|
|
20250109,180100,2123884400,18990,18990,18990,18990,0
|
|
20250109,180000,2123884400,18990,18990,18990,18990,0
|
|
20250109,175900,2123884400,18990,18990,18990,18990,0
|
|
20250109,175800,2123884400,18990,18990,18990,18990,0
|
|
20250109,175700,2123884400,18990,18990,18990,18990,0
|
|
20250109,175600,2123884400,18990,18990,18990,18990,0
|
|
20250109,175500,2123884400,18990,18990,18990,18990,0
|
|
20250109,175400,2123884400,18990,18990,18990,18990,0
|
|
20250109,175300,2123884400,18990,18990,18990,18990,0
|
|
20250109,175200,2123884400,18990,18990,18990,18990,0
|
|
20250109,175100,2123884400,18990,18990,18990,18990,0
|
|
20250109,175000,2123884400,18990,18990,18990,18990,0
|
|
20250109,174900,2123884400,18990,18990,18990,18990,0
|
|
20250109,174800,2123884400,18990,18990,18990,18990,0
|
|
20250109,174700,2123884400,18990,18990,18990,18990,0
|
|
20250109,174600,2123884400,18990,18990,18990,18990,0
|
|
20250109,174500,2123884400,18990,18990,18990,18990,0
|
|
20250109,174400,2123884400,18990,18990,18990,18990,0
|
|
20250109,174300,2123884400,18990,18990,18990,18990,0
|
|
20250109,174200,2123884400,18990,18990,18990,18990,0
|
|
20250109,174100,2123884400,18990,18990,18990,18990,0
|
|
20250109,174000,2123884400,18990,18990,18990,18990,0
|
|
20250109,173900,2123884400,18990,18990,18990,18990,0
|
|
20250109,173800,2123884400,18990,18990,18990,18990,0
|
|
20250109,173700,2123884400,18990,18990,18990,18990,0
|
|
20250109,173600,2123884400,18990,18990,18990,18990,0
|
|
20250109,173500,2123884400,18990,18990,18990,18990,0
|
|
20250109,173400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,173300,2123884400,18990,18990,18990,18990,0
|
|
20250109,173200,2123884400,18990,18990,18990,18990,0
|
|
20250109,173100,2123884400,18990,18990,18990,18990,0
|
|
20250109,173000,2123884400,18990,18990,18990,18990,0
|
|
20250109,172900,2123884400,18990,18990,18990,18990,0
|
|
20250109,172800,2123884400,18990,18990,18990,18990,0
|
|
20250109,172700,2123884400,18990,18990,18990,18990,0
|
|
20250109,172600,2123884400,18990,18990,18990,18990,0
|
|
20250109,172500,2123884400,18990,18990,18990,18990,0
|
|
20250109,172400,2123884400,18990,18990,18990,18990,0
|
|
20250109,172300,2123884400,18990,18990,18990,18990,0
|
|
20250109,172200,2123884400,18990,18990,18990,18990,0
|
|
20250109,172100,2123884400,18990,18990,18990,18990,0
|
|
20250109,172000,2123884400,18990,18990,18990,18990,0
|
|
20250109,171900,2123884400,18990,18990,18990,18990,0
|
|
20250109,171800,2123884400,18990,18990,18990,18990,0
|
|
20250109,171700,2123884400,18990,18990,18990,18990,0
|
|
20250109,171600,2123884400,18990,18990,18990,18990,0
|
|
20250109,171500,2123884400,18990,18990,18990,18990,0
|
|
20250109,171400,2123884400,18990,18990,18990,18990,0
|
|
20250109,171300,2123884400,18990,18990,18990,18990,0
|
|
20250109,171200,2123884400,18990,18990,18990,18990,0
|
|
20250109,171100,2123884400,18990,18990,18990,18990,0
|
|
20250109,171000,2123884400,18990,18990,18990,18990,0
|
|
20250109,170900,2123884400,18990,18990,18990,18990,0
|
|
20250109,170800,2123884400,18990,18990,18990,18990,0
|
|
20250109,170700,2123884400,18990,18990,18990,18990,0
|
|
20250109,170600,2123884400,18990,18990,18990,18990,0
|
|
20250109,170500,2123884400,18990,18990,18990,18990,0
|
|
20250109,170400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,170300,2123884400,18990,18990,18990,18990,0
|
|
20250109,170200,2123884400,18990,18990,18990,18990,0
|
|
20250109,170100,2123884400,18990,18990,18990,18990,0
|
|
20250109,170000,2123884400,18990,18990,18990,18990,0
|
|
20250109,165900,2123884400,18990,18990,18990,18990,0
|
|
20250109,165800,2123884400,18990,18990,18990,18990,0
|
|
20250109,165700,2123884400,18990,18990,18990,18990,0
|
|
20250109,165600,2123884400,18990,18990,18990,18990,0
|
|
20250109,165500,2123884400,18990,18990,18990,18990,0
|
|
20250109,165400,2123884400,18990,18990,18990,18990,0
|
|
20250109,165300,2123884400,18990,18990,18990,18990,0
|
|
20250109,165200,2123884400,18990,18990,18990,18990,0
|
|
20250109,165100,2123884400,18990,18990,18990,18990,0
|
|
20250109,165000,2123884400,18990,18990,18990,18990,0
|
|
20250109,164900,2123884400,18990,18990,18990,18990,0
|
|
20250109,164800,2123884400,18990,18990,18990,18990,0
|
|
20250109,164700,2123884400,18990,18990,18990,18990,0
|
|
20250109,164600,2123884400,18990,18990,18990,18990,0
|
|
20250109,164500,2123884400,18990,18990,18990,18990,0
|
|
20250109,164400,2123884400,18990,18990,18990,18990,0
|
|
20250109,164300,2123884400,18990,18990,18990,18990,0
|
|
20250109,164200,2123884400,18990,18990,18990,18990,0
|
|
20250109,164100,2123884400,18990,18990,18990,18990,0
|
|
20250109,164000,2123884400,18990,18990,18990,18990,0
|
|
20250109,163900,2123884400,18990,18990,18990,18990,0
|
|
20250109,163800,2123884400,18990,18990,18990,18990,0
|
|
20250109,163700,2123884400,18990,18990,18990,18990,0
|
|
20250109,163600,2123884400,18990,18990,18990,18990,0
|
|
20250109,163500,2123884400,18990,18990,18990,18990,0
|
|
20250109,163400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,163300,2123884400,18990,18990,18990,18990,0
|
|
20250109,163200,2123884400,18990,18990,18990,18990,0
|
|
20250109,163100,2123884400,18990,18990,18990,18990,0
|
|
20250109,163000,2123884400,18990,18990,18990,18990,0
|
|
20250109,162900,2123884400,18990,18990,18990,18990,0
|
|
20250109,162800,2123884400,18990,18990,18990,18990,0
|
|
20250109,162700,2123884400,18990,18990,18990,18990,0
|
|
20250109,162600,2123884400,18990,18990,18990,18990,0
|
|
20250109,162500,2123884400,18990,18990,18990,18990,0
|
|
20250109,162400,2123884400,18990,18990,18990,18990,0
|
|
20250109,162300,2123884400,18990,18990,18990,18990,0
|
|
20250109,162200,2123884400,18990,18990,18990,18990,0
|
|
20250109,162100,2123884400,18990,18990,18990,18990,0
|
|
20250109,162000,2123884400,18990,18990,18990,18990,0
|
|
20250109,161900,2123884400,18990,18990,18990,18990,0
|
|
20250109,161800,2123884400,18990,18990,18990,18990,0
|
|
20250109,161700,2123884400,18990,18990,18990,18990,0
|
|
20250109,161600,2123884400,18990,18990,18990,18990,0
|
|
20250109,161500,2123884400,18990,18990,18990,18990,0
|
|
20250109,161400,2123884400,18990,18990,18990,18990,0
|
|
20250109,161300,2123884400,18990,18990,18990,18990,0
|
|
20250109,161200,2123884400,18990,18990,18990,18990,0
|
|
20250109,161100,2123884400,18990,18990,18990,18990,0
|
|
20250109,161000,2123884400,18990,18990,18990,18990,0
|
|
20250109,160900,2123884400,18990,18990,18990,18990,0
|
|
20250109,160800,2123884400,18990,18990,18990,18990,0
|
|
20250109,160700,2123884400,18990,18990,18990,18990,0
|
|
20250109,160600,2123884400,18990,18990,18990,18990,0
|
|
20250109,160500,2123884400,18990,18990,18990,18990,0
|
|
20250109,160400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,160300,2123884400,18990,18990,18990,18990,0
|
|
20250109,160200,2123884400,18990,18990,18990,18990,0
|
|
20250109,160100,2123884400,18990,18990,18990,18990,0
|
|
20250109,160000,2123884400,18990,18990,18990,18990,0
|
|
20250109,155900,2123884400,18990,18990,18990,18990,0
|
|
20250109,155800,2123884400,18990,18990,18990,18990,0
|
|
20250109,155700,2123884400,18990,18990,18990,18990,0
|
|
20250109,155600,2123884400,18990,18990,18990,18990,0
|
|
20250109,155500,2123884400,18990,18990,18990,18990,0
|
|
20250109,155400,2123884400,18990,18990,18990,18990,0
|
|
20250109,155300,2123884400,18990,18990,18990,18990,0
|
|
20250109,155200,2123884400,18990,18990,18990,18990,0
|
|
20250109,155100,2123884400,18990,18990,18990,18990,0
|
|
20250109,155000,2123884400,18990,18990,18990,18990,0
|
|
20250109,154900,2123884400,18990,18990,18990,18990,0
|
|
20250109,154800,2123884400,18990,18990,18990,18990,0
|
|
20250109,154700,2123884400,18990,18990,18990,18990,0
|
|
20250109,154600,2123884400,18990,18990,18990,18990,0
|
|
20250109,154500,2123884400,18990,18990,18990,18990,0
|
|
20250109,154400,2123884400,18990,18990,18990,18990,0
|
|
20250109,154300,2123884400,18990,18990,18990,18990,0
|
|
20250109,154200,2123884400,18990,18990,18990,18990,0
|
|
20250109,154100,2123884400,18990,18990,18990,18990,0
|
|
20250109,154000,2123884400,18990,18990,18990,18990,0
|
|
20250109,153900,2123884400,18990,18990,18990,18990,0
|
|
20250109,153800,2123884400,18990,18990,18990,18990,0
|
|
20250109,153700,2123884400,18990,18990,18990,18990,0
|
|
20250109,153600,2123884400,18990,18990,18990,18990,0
|
|
20250109,153500,2123884400,18990,18990,18990,18990,0
|
|
20250109,153400,2123884400,18990,18990,18990,18990,28175
|
|
20250109,153300,2123884400,18990,18990,18990,18990,0
|
|
20250109,153200,2123884400,18990,18990,18990,18990,0
|
|
20250109,153100,2123884400,18990,18990,18990,18990,0
|
|
20250109,153000,2123884400,18990,18990,18990,18990,28175
|
|
20250109,152900,1588841150,19070,19070,19070,19070,0
|
|
20250109,152800,1588841150,19070,19070,19070,19070,0
|
|
20250109,152700,1588841150,19070,19070,19070,19070,0
|
|
20250109,152600,1588841150,19070,19070,19070,19070,0
|
|
20250109,152500,1588841150,19070,19070,19070,19070,0
|
|
20250109,152400,1588841150,19070,19070,19070,19070,0
|
|
20250109,152300,1588841150,19070,19070,19070,19070,0
|
|
20250109,152200,1588841150,19070,19070,19070,19070,0
|
|
20250109,152100,1588841150,19070,19070,19070,19070,0
|
|
20250109,152000,1588841150,19070,19070,19070,19070,0
|
|
20250109,151900,1588841150,19070,19030,19080,19030,408
|
|
20250109,151800,1581075050,19040,19040,19050,19040,258
|
|
20250109,151700,1576162710,19050,19070,19070,19050,15
|
|
20250109,151600,1575876820,19070,19040,19070,19040,439
|
|
20250109,151500,1567517150,19050,19060,19070,19040,536
|
|
20250109,151400,1557302760,19060,19060,19070,19060,185
|
|
20250109,151300,1553776570,19060,19060,19080,19040,76
|
|
20250109,151200,1552327780,19040,19040,19070,19040,144
|
|
20250109,151100,1549584160,19050,19040,19050,19030,433
|
|
20250109,151000,1541339770,19050,19030,19050,19030,520
|
|
20250109,150900,1531442170,19040,19030,19040,19030,43
|
|
20250109,150800,1530623740,19040,19040,19050,19030,199
|
|
20250109,150700,1526834860,19040,19030,19040,19030,124
|
|
20250109,150600,1524474980,19030,19040,19040,19030,324
|
|
20250109,150500,1518306320,19050,19040,19050,19040,81
|
|
20250109,150400,1516763460,19040,19050,19050,19040,137
|
|
20250109,150300,1514154490,19050,19030,19050,19030,162
|
|
20250109,150200,1511069540,19040,19030,19050,19030,268
|
|
20250109,150100,1505968160,19050,19040,19050,19030,159
|
|
20250109,150000,1502940550,19050,19060,19060,19040,87
|
|
20250109,145900,1501283310,19060,19040,19070,19040,134
|
|
20250109,145800,1498730730,19050,19060,19060,19050,114
|
|
20250109,145700,1496558980,19050,19050,19060,19050,61
|
|
20250109,145600,1495396710,19060,19060,19070,19050,73
|
|
20250109,145500,1494005550,19060,19060,19060,19050,137
|
|
20250109,145400,1491394340,19050,19060,19070,19050,47
|
|
20250109,145300,1490498460,19070,19050,19070,19050,117
|
|
20250109,145200,1488268470,19050,19050,19060,19050,68
|
|
20250109,145100,1486973010,19050,19060,19070,19050,189
|
|
20250109,145000,1483370490,19060,19060,19060,19050,13
|
|
20250109,144900,1483122780,19050,19040,19050,19040,207
|
|
20250109,144800,1479180630,19050,19040,19050,19040,76
|
|
20250109,144700,1477733510,19040,19040,19050,19030,449
|
|
20250109,144600,1469184490,19050,19050,19050,19040,1017
|
|
20250109,144500,1449819960,19050,19040,19050,19040,34
|
|
20250109,144400,1449172430,19050,19050,19050,19040,78
|
|
20250109,144300,1447687210,19050,19040,19050,19040,183
|
|
20250109,144200,1444202830,19050,19040,19050,19040,83
|
|
20250109,144100,1442622260,19040,19040,19050,19040,44
|
|
20250109,144000,1441784310,19050,19040,19050,19040,103
|
|
20250109,143900,1439823010,19050,19050,19050,19040,424
|
|
20250109,143800,1431746880,19050,19040,19050,19040,92
|
|
20250109,143700,1429994410,19050,19040,19050,19040,23
|
|
20250109,143600,1429556420,19050,19040,19050,19040,97
|
|
20250109,143500,1427709440,19040,19040,19050,19040,103
|
|
20250109,143400,1425748250,19040,19040,19050,19040,90
|
|
20250109,143300,1424034540,19040,19050,19050,19040,256
|
|
20250109,143200,1419160250,19050,19050,19050,19040,15
|
|
20250109,143100,1418874550,19050,19050,19060,19050,154
|
|
20250109,143000,1415940790,19050,19060,19060,19050,24
|
|
20250109,142900,1415483540,19060,19060,19060,19050,138
|
|
20250109,142800,1412853920,19070,19070,19080,19060,212
|
|
20250109,142700,1408811170,19080,19080,19080,19070,27
|
|
20250109,142600,1408296190,19080,19080,19090,19070,58
|
|
20250109,142500,1407189540,19070,19070,19090,19060,110
|
|
20250109,142400,1405092360,19070,19090,19090,19060,189
|
|
20250109,142300,1401486810,19080,19080,19090,19080,19
|
|
20250109,142200,1401124220,19080,19050,19090,19040,176
|
|
20250109,142100,1397769490,19050,19050,19050,19040,90
|
|
20250109,142000,1396055700,19040,19050,19050,19040,157
|
|
20250109,141900,1393066230,19040,19040,19050,19040,16
|
|
20250109,141800,1392761560,19050,19050,19050,19040,60
|
|
20250109,141700,1391618830,19050,19040,19050,19040,103
|
|
20250109,141600,1389657350,19050,19040,19050,19040,124
|
|
20250109,141500,1387296140,19040,19050,19050,19040,31
|
|
20250109,141400,1386705790,19040,19050,19060,19040,77
|
|
20250109,141300,1385239240,19050,19040,19050,19040,22
|
|
20250109,141200,1384820160,19050,19050,19050,19040,199
|
|
20250109,141100,1381030330,19050,19050,19050,19040,14
|
|
20250109,141000,1380763660,19050,19050,19060,19040,107
|
|
20250109,140900,1378725970,19050,19050,19060,19040,70
|
|
20250109,140800,1377392410,19040,19050,19060,19040,183
|
|
20250109,140700,1373905980,19060,19060,19060,19050,35
|
|
20250109,140600,1373239010,19060,19050,19060,19050,107
|
|
20250109,140500,1371200270,19060,19050,19060,19050,189
|
|
20250109,140400,1367599730,19060,19050,19060,19050,8
|
|
20250109,140300,1367447270,19060,19060,19070,19050,46
|
|
20250109,140200,1366570430,19070,19060,19070,19050,84
|
|
20250109,140100,1364969930,19060,19090,19090,19060,22
|
|
20250109,140000,1364550540,19070,19070,19080,19060,20
|
|
20250109,135900,1364169100,19070,19070,19080,19060,54
|
|
20250109,135800,1363139370,19070,19070,19080,19060,209
|
|
20250109,135700,1359153320,19080,19080,19090,19070,114
|
|
20250109,135600,1356978220,19090,19080,19090,19070,58
|
|
20250109,135500,1355871340,19080,19070,19080,19070,63
|
|
20250109,135400,1354669610,19060,19060,19060,19050,114
|
|
20250109,135300,1352497670,19050,19050,19070,19050,112
|
|
20250109,135200,1350362990,19070,19050,19070,19050,102
|
|
20250109,135100,1348418720,19060,19050,19080,19050,263
|
|
20250109,135000,1343403680,19060,19050,19080,19050,34
|
|
20250109,134900,1342755820,19050,19080,19080,19050,136
|
|
20250109,134800,1340164660,19080,19050,19090,19050,105
|
|
20250109,134700,1338161740,19050,19050,19070,19050,83
|
|
20250109,134600,1336580390,19070,19050,19090,19050,11
|
|
20250109,134500,1336370760,19070,19050,19070,19050,175
|
|
20250109,134400,1333036180,19050,19050,19050,19040,43
|
|
20250109,134300,1332217080,19060,19040,19060,19040,94
|
|
20250109,134200,1330426960,19040,19050,19060,19040,161
|
|
20250109,134100,1327360130,19050,19050,19060,19050,21
|
|
20250109,134000,1326960040,19050,19070,19070,19050,20
|
|
20250109,133900,1326579020,19040,19040,19060,19040,167
|
|
20250109,133800,1323398430,19040,19050,19050,19040,362
|
|
20250109,133700,1316502610,19060,19050,19060,19050,27
|
|
20250109,133600,1315988210,19050,19050,19060,19050,84
|
|
20250109,133500,1314387980,19050,19050,19050,19050,109
|
|
20250109,133400,1312311530,19060,19050,19060,19050,126
|
|
20250109,133300,1309911100,19060,19050,19060,19050,60
|
|
20250109,133200,1308767900,19050,19050,19060,19040,151
|
|
20250109,133100,1305892000,19040,19050,19050,19040,202
|
|
20250109,133000,1302044750,19060,19040,19070,19040,418
|
|
20250109,132900,1294081590,19040,19040,19050,19040,44
|
|
20250109,132800,1293243810,19040,19040,19050,19040,310
|
|
20250109,132700,1287341400,19040,19040,19050,19040,27
|
|
20250109,132600,1286827310,19040,19040,19050,19040,120
|
|
20250109,132500,1284542490,19040,19040,19050,19040,42
|
|
20250109,132400,1283742790,19040,19040,19050,19040,96
|
|
20250109,132300,1281914820,19040,19040,19050,19040,469
|
|
20250109,132200,1272984330,19040,19060,19060,19040,483
|
|
20250109,132100,1263781420,19060,19060,19070,19060,53
|
|
20250109,132000,1262771220,19060,19060,19070,19060,199
|
|
20250109,131900,1258978270,19060,19060,19070,19060,17
|
|
20250109,131800,1258654220,19060,19070,19070,19060,110
|
|
20250109,131700,1256557560,19060,19060,19070,19060,86
|
|
20250109,131600,1254918390,19060,19060,19070,19060,67
|
|
20250109,131500,1253641340,19060,19060,19060,19060,173
|
|
20250109,131400,1250343960,19090,19060,19090,19060,11
|
|
20250109,131300,1250134240,19060,19060,19060,19050,54
|
|
20250109,131200,1249105060,19050,19060,19060,19050,178
|
|
20250109,131100,1245713100,19060,19070,19070,19050,1018
|
|
20250109,131000,1226306180,19080,19070,19080,19070,63
|
|
20250109,130900,1225104260,19070,19070,19090,19070,87
|
|
20250109,130800,1223445130,19080,19070,19080,19070,20
|
|
20250109,130700,1223063580,19080,19070,19080,19060,134
|
|
20250109,130600,1220508170,19070,19090,19090,19060,257
|
|
20250109,130500,1215607160,19090,19070,19090,19060,123
|
|
20250109,130400,1213261420,19070,19100,19100,19070,117
|
|
20250109,130300,1211028880,19090,19090,19100,19090,205
|
|
20250109,130200,1207114560,19100,19090,19100,19090,55
|
|
20250109,130100,1206064550,19090,19090,19100,19090,66
|
|
20250109,130000,1204804600,19090,19090,19110,19090,28
|
|
20250109,125900,1204269810,19090,19100,19110,19090,128
|
|
20250109,125800,1201825120,19110,19110,19110,19100,36
|
|
20250109,125700,1201137370,19100,19110,19110,19100,169
|
|
20250109,125600,1197909430,19120,19100,19120,19100,96
|
|
20250109,125500,1196074960,19110,19110,19120,19110,92
|
|
20250109,125400,1194316830,19110,19110,19120,19110,32
|
|
20250109,125300,1193705290,19110,19100,19130,19100,197
|
|
20250109,125200,1189940590,19100,19110,19110,19100,51
|
|
20250109,125100,1188966190,19110,19100,19130,19100,15
|
|
20250109,125000,1188679440,19110,19120,19120,19100,100
|
|
20250109,124900,1186768420,19120,19130,19140,19110,210
|
|
20250109,124800,1182752340,19130,19140,19140,19130,105
|
|
20250109,124700,1180743680,19130,19130,19140,19130,112
|
|
20250109,124600,1178601110,19130,19130,19140,19130,92
|
|
20250109,124500,1176841140,19140,19140,19140,19130,39
|
|
20250109,124400,1176094960,19130,19140,19150,19130,133
|
|
20250109,124300,1173550490,19140,19160,19160,19130,40
|
|
20250109,124200,1172785060,19160,19150,19160,19130,168
|
|
20250109,124100,1169567930,19150,19150,19160,19150,48
|
|
20250109,124000,1168648630,19160,19180,19180,19150,391
|
|
20250109,123900,1161150090,19190,19180,19190,19180,14
|
|
20250109,123800,1160881530,19180,19180,19190,19180,84
|
|
20250109,123700,1159270390,19180,19180,19190,19180,10
|
|
20250109,123600,1159078570,19180,19180,19190,19180,122
|
|
20250109,123500,1156738590,19180,19180,19190,19180,73
|
|
20250109,123400,1155337840,19180,19190,19190,19180,69
|
|
20250109,123300,1154014410,19180,19180,19190,19180,813
|
|
20250109,123200,1138420940,19180,19190,19190,19180,218
|
|
20250109,123100,1134239340,19190,19200,19200,19180,275
|
|
20250109,123000,1128963460,19200,19190,19200,19190,75
|
|
20250109,122900,1127524160,19190,19190,19200,19190,118
|
|
20250109,122800,1125259730,19200,19200,19200,19190,30
|
|
20250109,122700,1124683930,19190,19200,19200,19190,9
|
|
20250109,122600,1124511170,19200,19210,19210,19190,73
|
|
20250109,122500,1123109980,19200,19200,19210,19200,128
|
|
20250109,122400,1120652370,19200,19200,19210,19200,11
|
|
20250109,122300,1120441160,19210,19200,19210,19200,107
|
|
20250109,122200,1118386630,19200,19200,19210,19200,44
|
|
20250109,122100,1117541530,19200,19210,19210,19200,136
|
|
20250109,122000,1114930200,19200,19200,19210,19200,43
|
|
20250109,121900,1114104470,19200,19220,19220,19200,95
|
|
20250109,121800,1112280190,19220,19210,19220,19200,34
|
|
20250109,121700,1111626970,19210,19230,19230,19200,275
|
|
20250109,121600,1106343830,19230,19230,19230,19230,32
|
|
20250109,121500,1105728470,19240,19220,19240,19210,86
|
|
20250109,121400,1104076080,19230,19230,19230,19210,53
|
|
20250109,121300,1103057400,19210,19230,19240,19210,259
|
|
20250109,121200,1098078500,19220,19260,19270,19220,17
|
|
20250109,121100,1097751550,19220,19220,19280,19220,127
|
|
20250109,121000,1095307590,19270,19230,19280,19220,68
|
|
20250109,120900,1093998990,19230,19230,19290,19220,206
|
|
20250109,120800,1090037970,19230,19230,19240,19230,34
|
|
20250109,120700,1089384110,19230,19250,19250,19220,148
|
|
20250109,120600,1086537360,19250,19230,19250,19230,301
|
|
20250109,120500,1080748420,19240,19240,19250,19230,130
|
|
20250109,120400,1078247790,19240,19240,19240,19240,18
|
|
20250109,120300,1077901470,19240,19240,19250,19240,97
|
|
20250109,120200,1076034940,19260,19260,19260,19240,126
|
|
20250109,120100,1073609400,19250,19250,19260,19240,35
|
|
20250109,120000,1072935640,19250,19230,19250,19230,131
|
|
20250109,115900,1070415740,19250,19230,19250,19230,31
|
|
20250109,115800,1069819390,19230,19250,19250,19230,169
|
|
20250109,115700,1066567880,19240,19260,19260,19240,555
|
|
20250109,115600,1055882490,19260,19270,19280,19260,267
|
|
20250109,115500,1050737250,19270,19260,19280,19260,38
|
|
20250109,115400,1050004990,19260,19270,19280,19260,204
|
|
20250109,115300,1046073830,19270,19270,19280,19270,72
|
|
20250109,115200,1044686380,19280,19290,19290,19280,189
|
|
20250109,115100,1041041570,19290,19300,19300,19290,26
|
|
20250109,115000,1040540000,19300,19310,19310,19300,83
|
|
20250109,114900,1038938090,19300,19300,19320,19300,43
|
|
20250109,114800,1038107930,19300,19300,19330,19300,124
|
|
20250109,114700,1035714120,19300,19310,19320,19300,226
|
|
20250109,114600,1031348650,19310,19310,19310,19300,253
|
|
20250109,114500,1026464420,19310,19310,19330,19310,212
|
|
20250109,114400,1022370160,19310,19320,19320,19310,216
|
|
20250109,114300,1018199030,19320,19310,19330,19310,56
|
|
20250109,114200,1017117280,19310,19310,19320,19310,159
|
|
20250109,114100,1014046980,19310,19300,19330,19300,151
|
|
20250109,114000,1011132170,19320,19350,19350,19300,146
|
|
20250109,113900,1008308430,19350,19300,19350,19300,274
|
|
20250109,113800,1003016980,19300,19300,19310,19300,37
|
|
20250109,113700,1002302800,19300,19320,19320,19280,178
|
|
20250109,113600,998868560,19330,19280,19330,19280,9
|
|
20250109,113500,998694940,19330,19250,19330,19250,892
|
|
20250109,113400,981482990,19260,19230,19260,19230,57
|
|
20250109,113300,980385910,19230,19230,19240,19220,154
|
|
20250109,113200,977424840,19230,19230,19240,19230,19
|
|
20250109,113100,977059330,19240,19230,19240,19220,163
|
|
20250109,113000,973924940,19220,19230,19230,19220,54
|
|
20250109,112900,972886590,19230,19230,19250,19230,92
|
|
20250109,112800,971117140,19230,19250,19260,19230,564
|
|
20250109,112700,960255610,19250,19220,19250,19220,139
|
|
20250109,112600,957583600,19220,19250,19260,19220,185
|
|
20250109,112500,954022130,19220,19250,19250,19220,228
|
|
20250109,112400,949635130,19250,19250,19260,19210,159
|
|
20250109,112300,946577890,19250,19260,19260,19250,175
|
|
20250109,112200,943207590,19250,19250,19260,19250,16
|
|
20250109,112100,942899580,19250,19230,19250,19230,99
|
|
20250109,112000,940994070,19230,19210,19260,19210,967
|
|
20250109,111900,922381670,19220,19250,19250,19220,345
|
|
20250109,111800,915744160,19240,19270,19270,19230,107
|
|
20250109,111700,913685030,19270,19220,19280,19220,483
|
|
20250109,111600,904380430,19220,19220,19230,19210,169
|
|
20250109,111500,901132280,19220,19220,19230,19220,19
|
|
20250109,111400,900767080,19220,19230,19240,19220,348
|
|
20250109,111300,894077710,19230,19220,19230,19220,85
|
|
20250109,111200,892443360,19230,19200,19230,19200,318
|
|
20250109,111100,886329810,19210,19250,19270,19200,1472
|
|
20250109,111000,858009480,19270,19260,19270,19260,248
|
|
20250109,110900,853232960,19270,19260,19270,19260,16
|
|
20250109,110800,852924780,19270,19270,19270,19260,121
|
|
20250109,110700,850594170,19270,19260,19300,19260,22
|
|
20250109,110600,850170210,19300,19290,19300,19250,218
|
|
20250109,110500,845968180,19250,19290,19300,19250,170
|
|
20250109,110400,842691880,19290,19250,19290,19250,187
|
|
20250109,110300,839089760,19250,19240,19290,19240,5
|
|
20250109,110200,838993480,19300,19280,19340,19240,354
|
|
20250109,110100,832169040,19350,19290,19350,19270,464
|
|
20250109,110000,823206950,19280,19250,19300,19230,1467
|
|
20250109,105900,794957570,19230,19230,19280,19230,116
|
|
20250109,105800,792725390,19270,19200,19290,19200,1177
|
|
20250109,105700,770070250,19210,19260,19260,19210,1171
|
|
20250109,105600,747539210,19250,19270,19300,19250,639
|
|
20250109,105500,735232510,19270,19270,19310,19250,455
|
|
20250109,105400,726460080,19280,19400,19400,19270,246
|
|
20250109,105300,721700250,19410,19590,19590,19230,3490
|
|
20250109,105200,653897530,19590,19040,19600,19040,9933
|
|
20250109,105100,462137760,19030,19030,19050,19000,356
|
|
20250109,105000,455369730,19030,19000,19050,19000,1509
|
|
20250109,104900,426652680,19000,19010,19010,19000,148
|
|
20250109,104800,423840510,19010,19000,19020,19000,407
|
|
20250109,104700,416107400,19030,19010,19040,19000,483
|
|
20250109,104600,406916010,19000,19000,19010,19000,154
|
|
20250109,104500,403990000,19000,19010,19010,18990,200
|
|
20250109,104400,400191500,19000,19010,19010,19000,7
|
|
20250109,104300,400058490,19000,19010,19010,19000,79
|
|
20250109,104200,398557400,19010,19000,19010,19000,117
|
|
20250109,104100,396333360,19000,19000,19040,19000,502
|
|
20250109,104000,386778270,19000,19000,19010,19000,36
|
|
20250109,103900,386094260,19000,19010,19010,19000,180
|
|
20250109,103800,382673050,19000,19000,19000,19000,109
|
|
20250109,103700,380602050,19000,19010,19010,19000,127
|
|
20250109,103600,378189010,19010,19000,19010,19000,468
|
|
20250109,103500,369295990,19000,19010,19040,19000,402
|
|
20250109,103400,361644030,19010,19010,19010,19000,101
|
|
20250109,103300,359724060,19010,19010,19010,19010,90
|
|
20250109,103200,358013160,19010,19000,19020,19000,350
|
|
20250109,103100,351360680,19010,19000,19010,19000,25
|
|
20250109,103000,350885630,19000,19020,19020,19000,153
|
|
20250109,102900,347977290,19020,19010,19040,19000,1448
|
|
20250109,102800,320451290,19020,19040,19040,19010,554
|
|
20250109,102700,309909730,19040,19050,19050,19040,4
|
|
20250109,102600,309833550,19050,19040,19050,19040,130
|
|
20250109,102500,307358330,19040,19040,19050,19040,126
|
|
20250109,102400,304959070,19050,19040,19050,19040,90
|
|
20250109,102300,303245170,19040,19040,19050,19040,17
|
|
20250109,102200,302921470,19040,19040,19050,19040,110
|
|
20250109,102100,300827040,19050,19040,19050,19040,8
|
|
20250109,102000,300674700,19040,19050,19050,19040,118
|
|
20250109,101900,298427410,19050,19040,19050,19040,201
|
|
20250109,101800,294599630,19040,19050,19050,19040,127
|
|
20250109,101700,292181520,19050,19050,19050,19050,1
|
|
20250109,101600,292162470,19050,19060,19060,19050,95
|
|
20250109,101500,290352360,19070,19060,19070,19060,18
|
|
20250109,101400,290009160,19060,19070,19070,19060,185
|
|
20250109,101300,286482740,19060,19040,19060,19040,81
|
|
20250109,101200,284940040,19050,19050,19050,19050,44
|
|
20250109,101100,284101840,19050,19050,19050,19040,19
|
|
20250109,101000,283740010,19050,19070,19070,19050,95
|
|
20250109,100900,281930220,19070,19060,19070,19050,83
|
|
20250109,100800,280348720,19070,19070,19070,19070,19
|
|
20250109,100700,279986390,19070,19080,19080,19070,133
|
|
20250109,100600,277448870,19090,19070,19090,19070,31
|
|
20250109,100500,276857590,19070,19090,19090,19040,79
|
|
20250109,100400,275352190,19070,19070,19070,19070,36
|
|
20250109,100300,274665670,19070,19050,19070,19050,121
|
|
20250109,100200,272360360,19070,19070,19070,19070,19
|
|
20250109,100100,271998030,19070,19110,19110,19050,118
|
|
20250109,100000,269748710,19110,19110,19110,19050,44
|
|
20250109,095900,268908470,19050,19100,19110,19050,127
|
|
20250109,095800,266486260,19060,19110,19110,19060,15
|
|
20250109,095700,266199730,19100,19110,19110,19060,81
|
|
20250109,095600,264654190,19110,19100,19110,19050,91
|
|
20250109,095500,262919560,19040,19110,19110,19040,120
|
|
20250109,095400,260632790,19110,19050,19110,19050,30
|
|
20250109,095300,260060870,19050,19100,19100,19050,80
|
|
20250109,095200,258535870,19100,19050,19100,19040,95
|
|
20250109,095100,256725830,19050,19050,19050,19040,139
|
|
20250109,095000,254078780,19050,19050,19050,19040,147
|
|
20250109,094900,251279510,19050,19050,19050,19040,92
|
|
20250109,094800,249527590,19040,19050,19050,19040,86
|
|
20250109,094700,247889950,19040,19040,19050,19040,205
|
|
20250109,094600,243986620,19050,19040,19070,19040,107
|
|
20250109,094500,241948890,19060,19100,19100,19040,30
|
|
20250109,094400,241376740,19100,19050,19100,19050,23
|
|
20250109,094300,240937890,19050,19110,19110,19050,125
|
|
20250109,094200,238555920,19110,19040,19110,19030,79
|
|
20250109,094100,237051020,19120,19020,19120,19020,22
|
|
20250109,094000,236631380,19020,19050,19120,19020,754
|
|
20250109,093900,222266230,19110,19100,19110,19100,21
|
|
20250109,093800,221865120,19100,19050,19100,19050,187
|
|
20250109,093700,218301660,19050,19090,19090,19050,94
|
|
20250109,093600,216507850,19090,19070,19090,19030,312
|
|
20250109,093500,210561150,19070,19070,19070,19020,46
|
|
20250109,093400,209683980,19030,19080,19090,19030,1099
|
|
20250109,093300,188709940,19080,19090,19090,19080,44
|
|
20250109,093200,187870210,19090,19040,19090,19010,656
|
|
20250109,093100,175380150,19050,19050,19120,19050,240
|
|
20250109,093000,170805720,19120,19120,19120,19050,55
|
|
20250109,092900,169754260,19130,19130,19130,19060,328
|
|
20250109,092800,163485360,19130,19130,19130,19060,156
|
|
20250109,092700,160509480,19130,19100,19130,19060,106
|
|
20250109,092600,158486060,19130,19130,19130,19110,106
|
|
20250109,092500,156458750,19130,19100,19130,19060,345
|
|
20250109,092400,149866090,19110,19090,19110,19070,501
|
|
20250109,092300,140305890,19090,19140,19140,19090,247
|
|
20250109,092200,135587630,19140,19140,19140,19100,56
|
|
20250109,092100,134516190,19100,19150,19150,19100,137
|
|
20250109,092000,131892720,19120,19110,19140,19100,492
|
|
20250109,091900,122482830,19100,19120,19120,19100,93
|
|
20250109,091800,120706130,19120,19090,19120,19080,88
|
|
20250109,091700,119025490,19090,19140,19140,19080,290
|
|
20250109,091600,113481290,19100,19100,19100,19060,39
|
|
20250109,091500,112736460,19100,19100,19100,19060,106
|
|
20250109,091400,110715120,19100,19080,19100,19080,45
|
|
20250109,091300,109855740,19080,19080,19080,19060,61
|
|
20250109,091200,108692240,19080,19100,19100,19080,122
|
|
20250109,091100,106363720,19080,19140,19150,19080,191
|
|
20250109,091000,102715920,19130,19080,19150,19080,1141
|
|
20250109,090900,80903260,19080,19090,19090,19030,53
|
|
20250109,090800,79891930,19080,19000,19080,19000,177
|
|
20250109,090700,76525890,19010,19020,19020,19000,49
|
|
20250109,090600,75594430,19020,19000,19020,19000,212
|
|
20250109,090500,71565980,19000,19000,19000,19000,393
|
|
20250109,090400,64098980,18990,18990,19000,18990,260
|
|
20250109,090300,59161530,18990,19000,19000,18990,412
|
|
20250109,090200,51337290,19000,18980,19030,18980,244
|
|
20250109,090100,46703550,18970,18990,18990,18970,219
|
|
20250109,090000,42546770,18990,19030,19090,18980,2216
|