577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250123,183400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,183300,2068211630,19940,19940,19940,19940,0
|
|
20250123,183200,2068211630,19940,19940,19940,19940,0
|
|
20250123,183100,2068211630,19940,19940,19940,19940,0
|
|
20250123,183000,2068211630,19940,19940,19940,19940,0
|
|
20250123,182900,2068211630,19940,19940,19940,19940,0
|
|
20250123,182800,2068211630,19940,19940,19940,19940,0
|
|
20250123,182700,2068211630,19940,19940,19940,19940,0
|
|
20250123,182600,2068211630,19940,19940,19940,19940,0
|
|
20250123,182500,2068211630,19940,19940,19940,19940,0
|
|
20250123,182400,2068211630,19940,19940,19940,19940,0
|
|
20250123,182300,2068211630,19940,19940,19940,19940,0
|
|
20250123,182200,2068211630,19940,19940,19940,19940,0
|
|
20250123,182100,2068211630,19940,19940,19940,19940,0
|
|
20250123,182000,2068211630,19940,19940,19940,19940,0
|
|
20250123,181900,2068211630,19940,19940,19940,19940,0
|
|
20250123,181800,2068211630,19940,19940,19940,19940,0
|
|
20250123,181700,2068211630,19940,19940,19940,19940,0
|
|
20250123,181600,2068211630,19940,19940,19940,19940,0
|
|
20250123,181500,2068211630,19940,19940,19940,19940,0
|
|
20250123,181400,2068211630,19940,19940,19940,19940,0
|
|
20250123,181300,2068211630,19940,19940,19940,19940,0
|
|
20250123,181200,2068211630,19940,19940,19940,19940,0
|
|
20250123,181100,2068211630,19940,19940,19940,19940,0
|
|
20250123,181000,2068211630,19940,19940,19940,19940,0
|
|
20250123,180900,2068211630,19940,19940,19940,19940,0
|
|
20250123,180800,2068211630,19940,19940,19940,19940,0
|
|
20250123,180700,2068211630,19940,19940,19940,19940,0
|
|
20250123,180600,2068211630,19940,19940,19940,19940,0
|
|
20250123,180500,2068211630,19940,19940,19940,19940,0
|
|
20250123,180400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,180300,2068211630,19940,19940,19940,19940,0
|
|
20250123,180200,2068211630,19940,19940,19940,19940,0
|
|
20250123,180100,2068211630,19940,19940,19940,19940,0
|
|
20250123,180000,2068211630,19940,19940,19940,19940,0
|
|
20250123,175900,2068211630,19940,19940,19940,19940,0
|
|
20250123,175800,2068211630,19940,19940,19940,19940,0
|
|
20250123,175700,2068211630,19940,19940,19940,19940,0
|
|
20250123,175600,2068211630,19940,19940,19940,19940,0
|
|
20250123,175500,2068211630,19940,19940,19940,19940,0
|
|
20250123,175400,2068211630,19940,19940,19940,19940,0
|
|
20250123,175300,2068211630,19940,19940,19940,19940,0
|
|
20250123,175200,2068211630,19940,19940,19940,19940,0
|
|
20250123,175100,2068211630,19940,19940,19940,19940,0
|
|
20250123,175000,2068211630,19940,19940,19940,19940,0
|
|
20250123,174900,2068211630,19940,19940,19940,19940,0
|
|
20250123,174800,2068211630,19940,19940,19940,19940,0
|
|
20250123,174700,2068211630,19940,19940,19940,19940,0
|
|
20250123,174600,2068211630,19940,19940,19940,19940,0
|
|
20250123,174500,2068211630,19940,19940,19940,19940,0
|
|
20250123,174400,2068211630,19940,19940,19940,19940,0
|
|
20250123,174300,2068211630,19940,19940,19940,19940,0
|
|
20250123,174200,2068211630,19940,19940,19940,19940,0
|
|
20250123,174100,2068211630,19940,19940,19940,19940,0
|
|
20250123,174000,2068211630,19940,19940,19940,19940,0
|
|
20250123,173900,2068211630,19940,19940,19940,19940,0
|
|
20250123,173800,2068211630,19940,19940,19940,19940,0
|
|
20250123,173700,2068211630,19940,19940,19940,19940,0
|
|
20250123,173600,2068211630,19940,19940,19940,19940,0
|
|
20250123,173500,2068211630,19940,19940,19940,19940,0
|
|
20250123,173400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,173300,2068211630,19940,19940,19940,19940,0
|
|
20250123,173200,2068211630,19940,19940,19940,19940,0
|
|
20250123,173100,2068211630,19940,19940,19940,19940,0
|
|
20250123,173000,2068211630,19940,19940,19940,19940,0
|
|
20250123,172900,2068211630,19940,19940,19940,19940,0
|
|
20250123,172800,2068211630,19940,19940,19940,19940,0
|
|
20250123,172700,2068211630,19940,19940,19940,19940,0
|
|
20250123,172600,2068211630,19940,19940,19940,19940,0
|
|
20250123,172500,2068211630,19940,19940,19940,19940,0
|
|
20250123,172400,2068211630,19940,19940,19940,19940,0
|
|
20250123,172300,2068211630,19940,19940,19940,19940,0
|
|
20250123,172200,2068211630,19940,19940,19940,19940,0
|
|
20250123,172100,2068211630,19940,19940,19940,19940,0
|
|
20250123,172000,2068211630,19940,19940,19940,19940,0
|
|
20250123,171900,2068211630,19940,19940,19940,19940,0
|
|
20250123,171800,2068211630,19940,19940,19940,19940,0
|
|
20250123,171700,2068211630,19940,19940,19940,19940,0
|
|
20250123,171600,2068211630,19940,19940,19940,19940,0
|
|
20250123,171500,2068211630,19940,19940,19940,19940,0
|
|
20250123,171400,2068211630,19940,19940,19940,19940,0
|
|
20250123,171300,2068211630,19940,19940,19940,19940,0
|
|
20250123,171200,2068211630,19940,19940,19940,19940,0
|
|
20250123,171100,2068211630,19940,19940,19940,19940,0
|
|
20250123,171000,2068211630,19940,19940,19940,19940,0
|
|
20250123,170900,2068211630,19940,19940,19940,19940,0
|
|
20250123,170800,2068211630,19940,19940,19940,19940,0
|
|
20250123,170700,2068211630,19940,19940,19940,19940,0
|
|
20250123,170600,2068211630,19940,19940,19940,19940,0
|
|
20250123,170500,2068211630,19940,19940,19940,19940,0
|
|
20250123,170400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,170300,2068211630,19940,19940,19940,19940,0
|
|
20250123,170200,2068211630,19940,19940,19940,19940,0
|
|
20250123,170100,2068211630,19940,19940,19940,19940,0
|
|
20250123,170000,2068211630,19940,19940,19940,19940,0
|
|
20250123,165900,2068211630,19940,19940,19940,19940,0
|
|
20250123,165800,2068211630,19940,19940,19940,19940,0
|
|
20250123,165700,2068211630,19940,19940,19940,19940,0
|
|
20250123,165600,2068211630,19940,19940,19940,19940,0
|
|
20250123,165500,2068211630,19940,19940,19940,19940,0
|
|
20250123,165400,2068211630,19940,19940,19940,19940,0
|
|
20250123,165300,2068211630,19940,19940,19940,19940,0
|
|
20250123,165200,2068211630,19940,19940,19940,19940,0
|
|
20250123,165100,2068211630,19940,19940,19940,19940,0
|
|
20250123,165000,2068211630,19940,19940,19940,19940,0
|
|
20250123,164900,2068211630,19940,19940,19940,19940,0
|
|
20250123,164800,2068211630,19940,19940,19940,19940,0
|
|
20250123,164700,2068211630,19940,19940,19940,19940,0
|
|
20250123,164600,2068211630,19940,19940,19940,19940,0
|
|
20250123,164500,2068211630,19940,19940,19940,19940,0
|
|
20250123,164400,2068211630,19940,19940,19940,19940,0
|
|
20250123,164300,2068211630,19940,19940,19940,19940,0
|
|
20250123,164200,2068211630,19940,19940,19940,19940,0
|
|
20250123,164100,2068211630,19940,19940,19940,19940,0
|
|
20250123,164000,2068211630,19940,19940,19940,19940,0
|
|
20250123,163900,2068211630,19940,19940,19940,19940,0
|
|
20250123,163800,2068211630,19940,19940,19940,19940,0
|
|
20250123,163700,2068211630,19940,19940,19940,19940,0
|
|
20250123,163600,2068211630,19940,19940,19940,19940,0
|
|
20250123,163500,2068211630,19940,19940,19940,19940,0
|
|
20250123,163400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,163300,2068211630,19940,19940,19940,19940,0
|
|
20250123,163200,2068211630,19940,19940,19940,19940,0
|
|
20250123,163100,2068211630,19940,19940,19940,19940,0
|
|
20250123,163000,2068211630,19940,19940,19940,19940,0
|
|
20250123,162900,2068211630,19940,19940,19940,19940,0
|
|
20250123,162800,2068211630,19940,19940,19940,19940,0
|
|
20250123,162700,2068211630,19940,19940,19940,19940,0
|
|
20250123,162600,2068211630,19940,19940,19940,19940,0
|
|
20250123,162500,2068211630,19940,19940,19940,19940,0
|
|
20250123,162400,2068211630,19940,19940,19940,19940,0
|
|
20250123,162300,2068211630,19940,19940,19940,19940,0
|
|
20250123,162200,2068211630,19940,19940,19940,19940,0
|
|
20250123,162100,2068211630,19940,19940,19940,19940,0
|
|
20250123,162000,2068211630,19940,19940,19940,19940,0
|
|
20250123,161900,2068211630,19940,19940,19940,19940,0
|
|
20250123,161800,2068211630,19940,19940,19940,19940,0
|
|
20250123,161700,2068211630,19940,19940,19940,19940,0
|
|
20250123,161600,2068211630,19940,19940,19940,19940,0
|
|
20250123,161500,2068211630,19940,19940,19940,19940,0
|
|
20250123,161400,2068211630,19940,19940,19940,19940,0
|
|
20250123,161300,2068211630,19940,19940,19940,19940,0
|
|
20250123,161200,2068211630,19940,19940,19940,19940,0
|
|
20250123,161100,2068211630,19940,19940,19940,19940,0
|
|
20250123,161000,2068211630,19940,19940,19940,19940,0
|
|
20250123,160900,2068211630,19940,19940,19940,19940,0
|
|
20250123,160800,2068211630,19940,19940,19940,19940,0
|
|
20250123,160700,2068211630,19940,19940,19940,19940,0
|
|
20250123,160600,2068211630,19940,19940,19940,19940,0
|
|
20250123,160500,2068211630,19940,19940,19940,19940,0
|
|
20250123,160400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,160300,2068211630,19940,19940,19940,19940,0
|
|
20250123,160200,2068211630,19940,19940,19940,19940,0
|
|
20250123,160100,2068211630,19940,19940,19940,19940,0
|
|
20250123,160000,2068211630,19940,19940,19940,19940,0
|
|
20250123,155900,2068211630,19940,19940,19940,19940,0
|
|
20250123,155800,2068211630,19940,19940,19940,19940,0
|
|
20250123,155700,2068211630,19940,19940,19940,19940,0
|
|
20250123,155600,2068211630,19940,19940,19940,19940,0
|
|
20250123,155500,2068211630,19940,19940,19940,19940,0
|
|
20250123,155400,2068211630,19940,19940,19940,19940,0
|
|
20250123,155300,2068211630,19940,19940,19940,19940,0
|
|
20250123,155200,2068211630,19940,19940,19940,19940,0
|
|
20250123,155100,2068211630,19940,19940,19940,19940,0
|
|
20250123,155000,2068211630,19940,19940,19940,19940,0
|
|
20250123,154900,2068211630,19940,19940,19940,19940,0
|
|
20250123,154800,2068211630,19940,19940,19940,19940,0
|
|
20250123,154700,2068211630,19940,19940,19940,19940,0
|
|
20250123,154600,2068211630,19940,19940,19940,19940,0
|
|
20250123,154500,2068211630,19940,19940,19940,19940,0
|
|
20250123,154400,2068211630,19940,19940,19940,19940,0
|
|
20250123,154300,2068211630,19940,19940,19940,19940,0
|
|
20250123,154200,2068211630,19940,19940,19940,19940,0
|
|
20250123,154100,2068211630,19940,19940,19940,19940,0
|
|
20250123,154000,2068211630,19940,19940,19940,19940,0
|
|
20250123,153900,2068211630,19940,19940,19940,19940,0
|
|
20250123,153800,2068211630,19940,19940,19940,19940,0
|
|
20250123,153700,2068211630,19940,19940,19940,19940,0
|
|
20250123,153600,2068211630,19940,19940,19940,19940,0
|
|
20250123,153500,2068211630,19940,19940,19940,19940,0
|
|
20250123,153400,2068211630,19940,19940,19940,19940,2902
|
|
20250123,153300,2068211630,19940,19940,19940,19940,0
|
|
20250123,153200,2068211630,19940,19940,19940,19940,0
|
|
20250123,153100,2068211630,19940,19940,19940,19940,0
|
|
20250123,153000,2068211630,19940,19940,19940,19940,2902
|
|
20250123,152900,2010345750,20000,20000,20000,20000,0
|
|
20250123,152800,2010345750,20000,20000,20000,20000,0
|
|
20250123,152700,2010345750,20000,20000,20000,20000,0
|
|
20250123,152600,2010345750,20000,20000,20000,20000,0
|
|
20250123,152500,2010345750,20000,20000,20000,20000,0
|
|
20250123,152400,2010345750,20000,20000,20000,20000,0
|
|
20250123,152300,2010345750,20000,20000,20000,20000,0
|
|
20250123,152200,2010345750,20000,20000,20000,20000,0
|
|
20250123,152100,2010345750,20000,20000,20000,20000,0
|
|
20250123,152000,2010345750,20000,20000,20000,20000,0
|
|
20250123,151900,2010345750,20000,20050,20150,19990,350
|
|
20250123,151800,2003329830,20000,20100,20100,20000,16
|
|
20250123,151700,2003009530,20100,20000,20100,20000,339
|
|
20250123,151600,1996208030,20000,20000,20050,20000,173
|
|
20250123,151500,1992741280,20050,20000,20150,20000,293
|
|
20250123,151400,1986871130,20000,20050,20150,20000,302
|
|
20250123,151300,1980813530,20000,20050,20300,20000,395
|
|
20250123,151200,1972891230,20000,20100,20150,20000,162
|
|
20250123,151100,1969637330,20100,20000,20150,20000,228
|
|
20250123,151000,1965057730,20000,20100,20100,20000,179
|
|
20250123,150900,1961466180,20000,20050,20100,20000,236
|
|
20250123,150800,1956737330,20050,20050,20050,20000,346
|
|
20250123,150700,1949805930,20000,20000,20100,19990,145
|
|
20250123,150600,1946902640,20000,20000,20050,20000,153
|
|
20250123,150500,1943837890,20000,19980,20050,19980,208
|
|
20250123,150400,1939672680,19990,20000,20050,19990,180
|
|
20250123,150300,1936067630,20000,19990,20050,19980,230
|
|
20250123,150200,1931468770,20000,20050,20350,20000,2727
|
|
20250123,150100,1876413670,20000,19990,20050,19990,210
|
|
20250123,150000,1872213450,20000,19990,20000,19980,137
|
|
20250123,145900,1869474720,20000,20050,20050,19990,268
|
|
20250123,145800,1864105030,20000,20050,20050,20000,202
|
|
20250123,145700,1860057530,20050,20050,20050,20000,190
|
|
20250123,145600,1856248330,20000,20050,20100,20000,1196
|
|
20250123,145500,1832308130,20100,20100,20100,20050,205
|
|
20250123,145400,1828188680,20100,20100,20150,20050,141
|
|
20250123,145300,1825350780,20050,20150,20150,20050,388
|
|
20250123,145200,1817542680,20150,20150,20150,20100,181
|
|
20250123,145100,1813896030,20150,20150,20150,20100,130
|
|
20250123,145000,1811276580,20150,20150,20150,20100,183
|
|
20250123,144900,1807589680,20150,20150,20200,20100,184
|
|
20250123,144800,1803881580,20200,20200,20200,20200,128
|
|
20250123,144700,1801295980,20200,20150,20300,20100,1342
|
|
20250123,144600,1774120480,20150,20200,20200,20150,236
|
|
20250123,144500,1769362280,20150,20150,20150,20100,224
|
|
20250123,144400,1764849080,20150,20100,20150,20050,275
|
|
20250123,144300,1759318380,20100,20100,20300,20100,2250
|
|
20250123,144200,1713795580,20100,20050,20100,20050,204
|
|
20250123,144100,1709696430,20100,20050,20100,20050,139
|
|
20250123,144000,1706904080,20100,20100,20100,20050,187
|
|
20250123,143900,1703145880,20100,20100,20100,20050,197
|
|
20250123,143800,1699189630,20100,20100,20100,20100,140
|
|
20250123,143700,1696375630,20100,20100,20100,20100,330
|
|
20250123,143600,1689742630,20100,20050,20100,20050,186
|
|
20250123,143500,1686004630,20100,20100,20100,20050,155
|
|
20250123,143400,1682891080,20100,20100,20100,20000,217
|
|
20250123,143300,1678535080,20100,20100,20100,20100,155
|
|
20250123,143200,1675419580,20100,20100,20100,20050,137
|
|
20250123,143100,1672666230,20100,20050,20100,20050,188
|
|
20250123,143000,1668887680,20050,20100,20150,20050,187
|
|
20250123,142900,1665128880,20000,20100,20150,20000,307
|
|
20250123,142800,1658961780,20100,20100,20100,20100,92
|
|
20250123,142700,1657112580,20100,20100,20100,20000,269
|
|
20250123,142600,1651709580,20100,20150,20150,20100,254
|
|
20250123,142500,1646600030,20150,20100,20300,20100,2134
|
|
20250123,142400,1603512480,20100,20050,20100,20050,186
|
|
20250123,142300,1599777930,20050,20050,20100,20050,273
|
|
20250123,142200,1594303730,20050,20050,20050,20000,133
|
|
20250123,142100,1591637530,20050,20000,20050,20000,194
|
|
20250123,142000,1587748280,20000,20050,20050,20000,90
|
|
20250123,141900,1585943830,20050,20050,20050,20000,155
|
|
20250123,141800,1582836480,20050,20050,20050,20000,104
|
|
20250123,141700,1580751730,20050,20100,20100,19990,196
|
|
20250123,141600,1576821380,20100,20050,20100,19940,250
|
|
20250123,141500,1571817450,20050,20100,20100,20050,199
|
|
20250123,141400,1567826500,20050,20050,20050,20000,201
|
|
20250123,141300,1563796900,20050,20000,20050,20000,203
|
|
20250123,141200,1559729650,20000,19990,20000,19990,145
|
|
20250123,141100,1556830090,19980,19960,19990,19950,167
|
|
20250123,141000,1553493620,19960,19950,19960,19950,52
|
|
20250123,140900,1552456040,19950,19950,19950,19950,23
|
|
20250123,140800,1551997190,19950,19980,19980,19950,302
|
|
20250123,140700,1545970040,19970,19960,19970,19960,94
|
|
20250123,140600,1544093060,19960,19970,19970,19960,49
|
|
20250123,140500,1543114760,19970,19990,19990,19970,166
|
|
20250123,140400,1539798300,19990,19960,19990,19950,52
|
|
20250123,140300,1538760270,19960,19950,19960,19950,61
|
|
20250123,140200,1537542880,19950,19940,19950,19940,45
|
|
20250123,140100,1536645300,19940,19940,19940,19940,40
|
|
20250123,140000,1535847700,19940,19940,19940,19930,141
|
|
20250123,135900,1533036260,19940,19940,19940,19940,28
|
|
20250123,135800,1532477940,19950,19960,19960,19950,60
|
|
20250123,135700,1531280770,19960,19960,19960,19950,58
|
|
20250123,135600,1530123400,19950,19960,19960,19950,36
|
|
20250123,135500,1529404990,19950,20100,20100,19950,114
|
|
20250123,135400,1527125860,19950,19920,20150,19910,1200
|
|
20250123,135300,1503005310,19920,19930,19930,19910,34
|
|
20250123,135200,1502327980,19930,19940,19940,19920,48
|
|
20250123,135100,1501371480,19940,19930,19940,19930,79
|
|
20250123,135000,1499796250,19920,19930,19930,19920,63
|
|
20250123,134900,1498541000,19930,19920,19930,19920,92
|
|
20250123,134800,1496707860,19920,19880,19920,19870,2381
|
|
20250123,134700,1449396260,19880,19900,19910,19880,1072
|
|
20250123,134600,1428065240,19900,19900,19910,19900,42
|
|
20250123,134500,1427229240,19900,19900,19900,19900,53
|
|
20250123,134400,1426174540,19900,19940,19950,19900,1010
|
|
20250123,134300,1406046220,19950,19940,19950,19940,130
|
|
20250123,134200,1403452800,19940,19950,19950,19940,39
|
|
20250123,134100,1402675050,19950,19940,19950,19940,102
|
|
20250123,134000,1400640820,19940,19940,19940,19930,142
|
|
20250123,133900,1397809610,19930,19930,19940,19910,896
|
|
20250123,133800,1379956930,19930,19930,19950,19920,241
|
|
20250123,133700,1375153930,19930,19930,19940,19920,56
|
|
20250123,133600,1374037750,19920,19920,19940,19920,81
|
|
20250123,133500,1372423520,19920,19950,19950,19920,179
|
|
20250123,133400,1368854630,19940,19940,19950,19930,43
|
|
20250123,133300,1367997280,19940,19940,19940,19930,151
|
|
20250123,133200,1364986670,19930,19930,19940,19930,42
|
|
20250123,133100,1364149520,19930,19930,19940,19930,74
|
|
20250123,133000,1362674180,19930,19930,19930,19930,118
|
|
20250123,132900,1360322440,19930,19940,19940,19910,60
|
|
20250123,132800,1359127080,19940,19920,19940,19910,97
|
|
20250123,132700,1357194510,19920,19920,19920,19920,37
|
|
20250123,132600,1356457470,19910,19930,19930,19910,155
|
|
20250123,132500,1353369250,19930,19900,19930,19900,54
|
|
20250123,132400,1352293770,19890,19900,19920,19890,36
|
|
20250123,132300,1351577450,19920,19890,19920,19880,73
|
|
20250123,132200,1350124970,19880,19920,19940,19880,311
|
|
20250123,132100,1343930280,19920,19930,19940,19910,88
|
|
20250123,132000,1342176750,19930,19920,19930,19920,37
|
|
20250123,131900,1341439380,19920,19940,19940,19900,449
|
|
20250123,131800,1332494890,19930,19940,19940,19930,29
|
|
20250123,131700,1331916790,19940,19910,19940,19910,50
|
|
20250123,131600,1330920390,19910,20000,20000,19880,2286
|
|
20250123,131500,1285321500,20050,20050,20050,20000,63
|
|
20250123,131400,1284059050,20000,20000,20000,20000,13
|
|
20250123,131300,1283799050,20000,20050,20050,20000,123
|
|
20250123,131200,1281333750,20050,20050,20050,20000,64
|
|
20250123,131100,1280051350,20050,20000,20050,20000,69
|
|
20250123,131000,1278671250,20050,20100,20100,20050,44
|
|
20250123,130900,1277788900,20100,20100,20100,20000,88
|
|
20250123,130800,1276023700,20000,20000,20100,20000,112
|
|
20250123,130700,1273777750,20100,20050,20100,20050,56
|
|
20250123,130600,1272653400,20050,20050,20050,20050,103
|
|
20250123,130500,1270588250,20000,20000,20000,20000,25
|
|
20250123,130400,1270088250,20050,20000,20100,20000,78
|
|
20250123,130300,1268525800,20000,20050,20100,20000,156
|
|
20250123,130200,1265399900,20050,20150,20150,20050,25
|
|
20250123,130100,1264898350,20150,20000,20150,20000,1282
|
|
20250123,130000,1239116100,20000,19990,20000,19990,26
|
|
20250123,125900,1238596280,19990,20000,20000,19990,160
|
|
20250123,125800,1235397160,20050,20000,20050,20000,72
|
|
20250123,125700,1233956560,20000,20000,20000,20000,6
|
|
20250123,125600,1233836560,20000,19990,20050,19990,168
|
|
20250123,125500,1230476010,19990,20000,20050,19990,148
|
|
20250123,125400,1227514690,20000,20000,20000,20000,243
|
|
20250123,125300,1222654690,20000,19990,20000,19990,107
|
|
20250123,125200,1220515550,19980,19990,19990,19980,8
|
|
20250123,125100,1220355650,19990,20000,20000,19990,210
|
|
20250123,125000,1216157500,20000,19990,20000,19990,10
|
|
20250123,124900,1215957550,19990,19990,20000,19990,49
|
|
20250123,124800,1214977690,19990,20000,20000,19990,53
|
|
20250123,124700,1213917920,19990,19990,19990,19990,26
|
|
20250123,124600,1213398180,20000,20000,20000,19980,19
|
|
20250123,124500,1213018200,20000,19990,20000,19990,92
|
|
20250123,124400,1211178910,19990,19990,19990,19970,28
|
|
20250123,124300,1210619430,20000,20000,20000,20000,66
|
|
20250123,124200,1209299430,20000,19990,20000,19970,173
|
|
20250123,124100,1205840190,19990,20000,20000,19990,80
|
|
20250123,124000,1204240280,20050,20000,20050,20000,31
|
|
20250123,123900,1203619030,20000,19980,20000,19980,47
|
|
20250123,123800,1202679720,19980,20000,20050,19980,23
|
|
20250123,123700,1202219950,20000,19980,20050,19980,333
|
|
20250123,123600,1195562930,20000,19990,20000,19990,106
|
|
20250123,123500,1193443050,20000,19990,20000,19990,37
|
|
20250123,123400,1192703140,19970,19970,19970,19970,28
|
|
20250123,123300,1192143980,19970,19990,19990,19970,20
|
|
20250123,123200,1191744420,19990,19980,20000,19970,219
|
|
20250123,123100,1187368650,19980,19980,19980,19980,29
|
|
20250123,123000,1186789230,19970,20100,20100,19970,177
|
|
20250123,122900,1183246560,20100,20050,20100,20000,167
|
|
20250123,122800,1179896710,20050,20050,20050,20050,6
|
|
20250123,122700,1179776410,19980,19970,20050,19970,69
|
|
20250123,122600,1178396770,19970,19970,20050,19970,132
|
|
20250123,122500,1175752810,19970,20100,20100,19970,73
|
|
20250123,122400,1174290330,20050,19970,20050,19970,35
|
|
20250123,122300,1173589380,19970,19970,19970,19970,3
|
|
20250123,122200,1173529470,20000,20000,20000,20000,89
|
|
20250123,122100,1171749470,20000,19960,20000,19950,49
|
|
20250123,122000,1170770650,19960,19990,20000,19930,317
|
|
20250123,121900,1164431970,19990,20000,20000,19990,27
|
|
20250123,121800,1163892010,19920,20000,20000,19910,761
|
|
20250123,121700,1148692670,20000,20000,20000,20000,35
|
|
20250123,121600,1147992670,20000,20050,20050,20000,351
|
|
20250123,121500,1140956620,20050,20000,20050,20000,26
|
|
20250123,121400,1140436270,20000,20100,20100,20000,119
|
|
20250123,121300,1138055870,20100,20050,20100,20000,360
|
|
20250123,121200,1130846820,20000,20100,20100,20000,259
|
|
20250123,121100,1125660370,20100,20100,20100,20100,34
|
|
20250123,121000,1124976970,20050,20150,20150,20050,26
|
|
20250123,120900,1124454370,20250,20100,20250,20100,173
|
|
20250123,120800,1120954670,20150,20000,20250,20000,1145
|
|
20250123,120700,1097864370,20000,20100,20100,20000,58
|
|
20250123,120600,1096701470,20050,20100,20100,20050,25
|
|
20250123,120500,1096200020,20100,20050,20100,20000,140
|
|
20250123,120400,1093395020,20050,20050,20050,20050,15
|
|
20250123,120300,1093094270,20100,20100,20100,20100,45
|
|
20250123,120200,1092189770,20050,20050,20050,20050,130
|
|
20250123,120100,1089583270,20050,20050,20100,20050,32
|
|
20250123,120000,1088941320,20000,20150,20150,20000,299
|
|
20250123,115900,1082944270,20150,20100,20150,20100,80
|
|
20250123,115800,1081335270,20100,20150,20150,20100,100
|
|
20250123,115700,1079323020,20150,20150,20200,20150,159
|
|
20250123,115600,1076113020,20100,20150,20150,20100,69
|
|
20250123,115500,1074722720,20150,20050,20150,20050,70
|
|
20250123,115400,1073313720,20050,20150,20200,20050,58
|
|
20250123,115300,1072145970,20050,20150,20150,20050,83
|
|
20250123,115200,1070473620,20150,20050,20150,20050,284
|
|
20250123,115100,1064762670,20050,20100,20150,20050,57
|
|
20250123,115000,1063617220,20050,20100,20150,20050,70
|
|
20250123,114900,1062206970,20100,20100,20150,20050,175
|
|
20250123,114800,1058689970,20050,20100,20150,20050,155
|
|
20250123,114700,1055574670,20100,20150,20200,20100,284
|
|
20250123,114600,1049859420,20100,20150,20150,20100,17
|
|
20250123,114500,1049516920,20150,20100,20150,20100,37
|
|
20250123,114400,1048771620,20100,20050,20150,20050,64
|
|
20250123,114300,1047484870,20050,20150,20150,20050,186
|
|
20250123,114200,1043742070,20100,20150,20150,20100,117
|
|
20250123,114100,1041386970,20150,20100,20150,20100,128
|
|
20250123,114000,1038808220,20150,20150,20150,20100,63
|
|
20250123,113900,1037539170,20100,20100,20150,20100,232
|
|
20250123,113800,1032872270,20100,20150,20150,20100,57
|
|
20250123,113700,1031723770,20150,20150,20200,20100,97
|
|
20250123,113600,1029769870,20100,20100,20150,20100,35
|
|
20250123,113500,1029065170,20100,20100,20200,20100,76
|
|
20250123,113400,1027536070,20100,20100,20150,20100,107
|
|
20250123,113300,1025383470,20100,20100,20200,20100,197
|
|
20250123,113200,1021420920,20050,20200,20200,20050,40
|
|
20250123,113100,1020616520,20200,20150,20200,20100,219
|
|
20250123,113000,1016204820,20150,20200,20200,20150,137
|
|
20250123,112900,1013443470,20100,20200,20200,20100,81
|
|
20250123,112800,1011813720,20200,20150,20200,20150,172
|
|
20250123,112700,1008345820,20100,20150,20200,20100,45
|
|
20250123,112600,1007438470,20100,20200,20200,20100,50
|
|
20250123,112500,1006429070,20200,20150,20200,20100,201
|
|
20250123,112400,1002375220,20150,20150,20150,20150,38
|
|
20250123,112300,1001609520,20150,20100,20150,20100,193
|
|
20250123,112200,997725770,20100,20150,20150,20100,40
|
|
20250123,112100,996920070,20150,20100,20150,20100,45
|
|
20250123,112000,996014770,20100,20150,20200,20100,376
|
|
20250123,111900,988448720,20150,20100,20150,20100,104
|
|
20250123,111800,986353320,20150,20150,20150,20100,87
|
|
20250123,111700,984600320,20150,20200,20250,20150,303
|
|
20250123,111600,978477420,20150,20250,20250,20150,142
|
|
20250123,111500,975607070,20250,20100,20250,20100,1748
|
|
20250123,111400,940368620,20100,20100,20100,20050,41
|
|
20250123,111300,939544570,20100,20100,20100,20050,126
|
|
20250123,111200,937012270,20100,20100,20100,20100,122
|
|
20250123,111100,934560070,20100,20100,20100,20050,56
|
|
20250123,111000,933434520,20100,20100,20100,20050,87
|
|
20250123,110900,931685870,20100,20050,20100,20050,46
|
|
20250123,110800,930762520,20050,20050,20050,20000,132
|
|
20250123,110700,928115970,20050,20050,20150,20050,115
|
|
20250123,110600,925807420,20050,20100,20100,20000,1083
|
|
20250123,110500,904136020,20100,20100,20100,20100,28
|
|
20250123,110400,903573220,20050,20050,20150,20050,103
|
|
20250123,110300,901503970,20050,20100,20150,20050,84
|
|
20250123,110200,899815420,20100,20100,20100,20100,19
|
|
20250123,110100,899433520,20100,20000,20150,20000,191
|
|
20250123,110000,895585920,20000,20100,20100,20000,159
|
|
20250123,105900,892398720,20100,20100,20100,20050,627
|
|
20250123,105800,879797120,20100,20050,20100,20050,422
|
|
20250123,105700,871335220,20050,20050,20050,20050,229
|
|
20250123,105600,866743770,20100,20050,20100,20050,143
|
|
20250123,105500,863873970,20050,20050,20050,20050,38
|
|
20250123,105400,863112070,20050,20050,20100,20000,699
|
|
20250123,105300,849096620,20050,20050,20050,20000,81
|
|
20250123,105200,847473220,20050,20050,20050,20000,72
|
|
20250123,105100,846029720,20050,20000,20050,19990,408
|
|
20250123,105000,837869810,20000,20050,20050,20000,17
|
|
20250123,104900,837529010,20050,19970,20050,19970,367
|
|
20250123,104800,830192760,19960,19900,19960,19900,305
|
|
20250123,104700,824112080,19910,19870,19910,19850,205
|
|
20250123,104600,820040110,19870,19910,19920,19870,103
|
|
20250123,104500,817992380,19910,19900,19910,19900,630
|
|
20250123,104400,805455170,19900,19890,19900,19870,172
|
|
20250123,104300,802034860,19900,19900,19900,19890,27
|
|
20250123,104200,801497640,19900,19910,19910,19900,56
|
|
20250123,104100,800382780,19910,19910,19910,19870,36
|
|
20250123,104000,799666380,19910,19900,19910,19900,266
|
|
20250123,103900,794372420,19900,19860,19910,19860,53
|
|
20250123,103800,793318890,19860,19870,19870,19850,274
|
|
20250123,103700,787879160,19910,19880,19910,19870,150
|
|
20250123,103600,784896350,19880,19880,19910,19880,79
|
|
20250123,103500,783325800,19880,19880,19880,19880,17
|
|
20250123,103400,782987840,19910,19900,19910,19880,103
|
|
20250123,103300,780938750,19900,19900,19900,19900,29
|
|
20250123,103200,780361650,19900,19890,19900,19880,80
|
|
20250123,103100,778770450,19860,19880,19880,19860,294
|
|
20250123,103000,772927190,19880,19870,19880,19860,163
|
|
20250123,102900,769688260,19870,19870,19870,19870,61
|
|
20250123,102800,768476190,19870,19880,19880,19860,47
|
|
20250123,102700,767542460,19860,19870,19890,19860,105
|
|
20250123,102600,765456370,19850,19920,19920,19850,611
|
|
20250123,102500,753299780,19930,19930,19930,19930,38
|
|
20250123,102400,752542440,19930,19910,19930,19910,121
|
|
20250123,102300,750133110,19910,19890,19910,19880,816
|
|
20250123,102200,733896150,19890,19890,19900,19880,109
|
|
20250123,102100,731727710,19890,19890,19890,19890,18
|
|
20250123,102000,731369690,19890,19880,19900,19880,131
|
|
20250123,101900,728764430,19900,19880,19900,19880,48
|
|
20250123,101800,727809700,19900,19900,19900,19900,40
|
|
20250123,101700,727013700,19900,19870,19900,19860,686
|
|
20250123,101600,713376590,19880,19880,19880,19880,155
|
|
20250123,101500,710295190,19880,19850,19880,19820,175
|
|
20250123,101400,706822690,19850,19870,19870,19840,134
|
|
20250123,101300,704162550,19860,19940,19940,19860,567
|
|
20250123,101200,692884200,19940,19940,19940,19940,29
|
|
20250123,101100,692305940,19940,19950,19950,19910,84
|
|
20250123,101000,690632520,19920,19900,19920,19900,73
|
|
20250123,100900,689178970,19880,19960,19960,19880,96
|
|
20250123,100800,687265480,19960,19910,19960,19910,38
|
|
20250123,100700,686507100,19960,19840,19960,19840,140
|
|
20250123,100600,683725610,19830,19830,19840,19790,143
|
|
20250123,100500,680890070,19830,19800,19840,19780,1295
|
|
20250123,100400,655264700,19800,19850,19850,19800,732
|
|
20250123,100300,640765800,19860,19870,19880,19800,3025
|
|
20250123,100200,580793690,19870,19970,20000,19870,4189
|
|
20250123,100100,497347850,19970,19970,19970,19970,39
|
|
20250123,100000,496569020,19970,20050,20050,19970,754
|
|
20250123,095900,481500730,20050,20000,20050,20000,55
|
|
20250123,095800,480399880,20000,20050,20050,20000,53
|
|
20250123,095700,479337430,20050,20050,20050,20050,40
|
|
20250123,095600,478535430,20050,20000,20050,20000,56
|
|
20250123,095500,477413330,19990,20000,20000,19990,48
|
|
20250123,095400,476453640,20000,19980,20000,19980,92
|
|
20250123,095300,474614060,19990,20050,20050,19990,192
|
|
20250123,095200,470771930,20050,20050,20050,20050,27
|
|
20250123,095100,470230580,20050,20050,20050,20000,44
|
|
20250123,095000,469349380,20050,20000,20050,20000,53
|
|
20250123,094900,468288430,20050,20050,20050,20050,240
|
|
20250123,094800,463476430,20050,20000,20050,19990,138
|
|
20250123,094700,460713370,20000,20050,20050,19990,539
|
|
20250123,094600,449934840,20050,20100,20100,20050,71
|
|
20250123,094500,448508640,20100,20050,20100,20050,42
|
|
20250123,094400,447665040,20000,20050,20050,20000,221
|
|
20250123,094300,443234390,20150,20150,20150,20050,108
|
|
20250123,094200,441061540,20150,20150,20150,20150,79
|
|
20250123,094100,439469690,20150,20100,20150,20100,34
|
|
20250123,094000,438785590,20150,20150,20150,20150,27
|
|
20250123,093900,438241540,20150,20150,20200,20150,129
|
|
20250123,093800,435639990,20150,20050,20150,20050,138
|
|
20250123,093700,432862290,20050,20100,20100,20050,230
|
|
20250123,093600,428248790,20100,20050,20100,20050,74
|
|
20250123,093500,426763690,20050,20100,20100,20050,20
|
|
20250123,093400,426361840,20100,20150,20150,20050,72
|
|
20250123,093300,424916790,20150,20100,20150,20100,40
|
|
20250123,093200,424112290,20100,20100,20100,20100,73
|
|
20250123,093100,422644990,20100,20050,20100,20050,358
|
|
20250123,093000,415466490,20050,19980,20050,19980,14
|
|
20250123,092900,415185930,19980,20050,20050,19980,487
|
|
20250123,092800,405445280,20000,20050,20050,20000,35
|
|
20250123,092700,404743580,20050,20000,20050,20000,8
|
|
20250123,092600,404583430,20050,19990,20050,19980,405
|
|
20250123,092500,396487520,19990,20000,20100,19990,582
|
|
20250123,092400,384846310,20050,20050,20100,20050,61
|
|
20250123,092300,383622660,20050,20100,20100,20050,47
|
|
20250123,092200,382679710,20050,20100,20150,20050,226
|
|
20250123,092100,378139360,20100,20100,20100,20100,242
|
|
20250123,092000,373275160,20100,20100,20100,20100,15
|
|
20250123,091900,372973660,20100,20000,20100,20000,554
|
|
20250123,091800,361890960,20000,20050,20100,20000,53
|
|
20250123,091700,360827660,20100,20050,20100,19980,189
|
|
20250123,091600,357034800,20100,20100,20100,19990,80
|
|
20250123,091500,355429560,20000,20150,20150,20000,930
|
|
20250123,091400,336820160,20050,20150,20250,20050,100
|
|
20250123,091300,334809610,20150,20150,20150,20150,421
|
|
20250123,091200,326326460,20150,20000,20150,20000,79
|
|
20250123,091100,324739060,20000,20050,20100,20000,753
|
|
20250123,091000,309659560,20000,20050,20050,20000,18
|
|
20250123,090900,309299060,20000,19980,20000,19980,282
|
|
20250123,090800,303659190,20000,20000,20000,19980,68
|
|
20250123,090700,302299530,19960,20000,20000,19950,321
|
|
20250123,090600,295893670,19950,19950,20000,19930,8956
|
|
20250123,090500,117275510,19940,19950,19950,19940,230
|
|
20250123,090400,112689110,19940,19970,19970,19940,1100
|
|
20250123,090300,90735180,19970,19960,19970,19960,530
|
|
20250123,090200,80155450,20000,20050,20150,19950,1639
|
|
20250123,090100,47371350,20150,20150,20150,20150,384
|
|
20250123,090000,39633750,20150,20300,20300,20150,1946
|