627 lines
33 KiB
CSV
627 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,192400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,192300,3122345000,20100,20100,20100,20100,0
|
|
20250116,192200,3122345000,20100,20100,20100,20100,0
|
|
20250116,192100,3122345000,20100,20100,20100,20100,0
|
|
20250116,192000,3122345000,20100,20100,20100,20100,0
|
|
20250116,191900,3122345000,20100,20100,20100,20100,0
|
|
20250116,191800,3122345000,20100,20100,20100,20100,0
|
|
20250116,191700,3122345000,20100,20100,20100,20100,0
|
|
20250116,191600,3122345000,20100,20100,20100,20100,0
|
|
20250116,191500,3122345000,20100,20100,20100,20100,0
|
|
20250116,191400,3122345000,20100,20100,20100,20100,0
|
|
20250116,191300,3122345000,20100,20100,20100,20100,0
|
|
20250116,191200,3122345000,20100,20100,20100,20100,0
|
|
20250116,191100,3122345000,20100,20100,20100,20100,0
|
|
20250116,191000,3122345000,20100,20100,20100,20100,0
|
|
20250116,190900,3122345000,20100,20100,20100,20100,0
|
|
20250116,190800,3122345000,20100,20100,20100,20100,0
|
|
20250116,190700,3122345000,20100,20100,20100,20100,0
|
|
20250116,190600,3122345000,20100,20100,20100,20100,0
|
|
20250116,190500,3122345000,20100,20100,20100,20100,0
|
|
20250116,190400,3122345000,20100,20100,20100,20100,0
|
|
20250116,190300,3122345000,20100,20100,20100,20100,0
|
|
20250116,190200,3122345000,20100,20100,20100,20100,0
|
|
20250116,190100,3122345000,20100,20100,20100,20100,0
|
|
20250116,190000,3122345000,20100,20100,20100,20100,0
|
|
20250116,185900,3122345000,20100,20100,20100,20100,0
|
|
20250116,185800,3122345000,20100,20100,20100,20100,0
|
|
20250116,185700,3122345000,20100,20100,20100,20100,0
|
|
20250116,185600,3122345000,20100,20100,20100,20100,0
|
|
20250116,185500,3122345000,20100,20100,20100,20100,0
|
|
20250116,185400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,185300,3122345000,20100,20100,20100,20100,0
|
|
20250116,185200,3122345000,20100,20100,20100,20100,0
|
|
20250116,185100,3122345000,20100,20100,20100,20100,0
|
|
20250116,185000,3122345000,20100,20100,20100,20100,0
|
|
20250116,184900,3122345000,20100,20100,20100,20100,0
|
|
20250116,184800,3122345000,20100,20100,20100,20100,0
|
|
20250116,184700,3122345000,20100,20100,20100,20100,0
|
|
20250116,184600,3122345000,20100,20100,20100,20100,0
|
|
20250116,184500,3122345000,20100,20100,20100,20100,0
|
|
20250116,184400,3122345000,20100,20100,20100,20100,0
|
|
20250116,184300,3122345000,20100,20100,20100,20100,0
|
|
20250116,184200,3122345000,20100,20100,20100,20100,0
|
|
20250116,184100,3122345000,20100,20100,20100,20100,0
|
|
20250116,184000,3122345000,20100,20100,20100,20100,0
|
|
20250116,183900,3122345000,20100,20100,20100,20100,0
|
|
20250116,183800,3122345000,20100,20100,20100,20100,0
|
|
20250116,183700,3122345000,20100,20100,20100,20100,0
|
|
20250116,183600,3122345000,20100,20100,20100,20100,0
|
|
20250116,183500,3122345000,20100,20100,20100,20100,0
|
|
20250116,183400,3122345000,20100,20100,20100,20100,0
|
|
20250116,183300,3122345000,20100,20100,20100,20100,0
|
|
20250116,183200,3122345000,20100,20100,20100,20100,0
|
|
20250116,183100,3122345000,20100,20100,20100,20100,0
|
|
20250116,183000,3122345000,20100,20100,20100,20100,0
|
|
20250116,182900,3122345000,20100,20100,20100,20100,0
|
|
20250116,182800,3122345000,20100,20100,20100,20100,0
|
|
20250116,182700,3122345000,20100,20100,20100,20100,0
|
|
20250116,182600,3122345000,20100,20100,20100,20100,0
|
|
20250116,182500,3122345000,20100,20100,20100,20100,0
|
|
20250116,182400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,182300,3122345000,20100,20100,20100,20100,0
|
|
20250116,182200,3122345000,20100,20100,20100,20100,0
|
|
20250116,182100,3122345000,20100,20100,20100,20100,0
|
|
20250116,182000,3122345000,20100,20100,20100,20100,0
|
|
20250116,181900,3122345000,20100,20100,20100,20100,0
|
|
20250116,181800,3122345000,20100,20100,20100,20100,0
|
|
20250116,181700,3122345000,20100,20100,20100,20100,0
|
|
20250116,181600,3122345000,20100,20100,20100,20100,0
|
|
20250116,181500,3122345000,20100,20100,20100,20100,0
|
|
20250116,181400,3122345000,20100,20100,20100,20100,0
|
|
20250116,181300,3122345000,20100,20100,20100,20100,0
|
|
20250116,181200,3122345000,20100,20100,20100,20100,0
|
|
20250116,181100,3122345000,20100,20100,20100,20100,0
|
|
20250116,181000,3122345000,20100,20100,20100,20100,0
|
|
20250116,180900,3122345000,20100,20100,20100,20100,0
|
|
20250116,180800,3122345000,20100,20100,20100,20100,0
|
|
20250116,180700,3122345000,20100,20100,20100,20100,0
|
|
20250116,180600,3122345000,20100,20100,20100,20100,0
|
|
20250116,180500,3122345000,20100,20100,20100,20100,0
|
|
20250116,180400,3122345000,20100,20100,20100,20100,0
|
|
20250116,180300,3122345000,20100,20100,20100,20100,0
|
|
20250116,180200,3122345000,20100,20100,20100,20100,0
|
|
20250116,180100,3122345000,20100,20100,20100,20100,0
|
|
20250116,180000,3122345000,20100,20100,20100,20100,0
|
|
20250116,175900,3122345000,20100,20100,20100,20100,0
|
|
20250116,175800,3122345000,20100,20100,20100,20100,0
|
|
20250116,175700,3122345000,20100,20100,20100,20100,0
|
|
20250116,175600,3122345000,20100,20100,20100,20100,0
|
|
20250116,175500,3122345000,20100,20100,20100,20100,0
|
|
20250116,175400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,175300,3122345000,20100,20100,20100,20100,0
|
|
20250116,175200,3122345000,20100,20100,20100,20100,0
|
|
20250116,175100,3122345000,20100,20100,20100,20100,0
|
|
20250116,175000,3122345000,20100,20100,20100,20100,0
|
|
20250116,174900,3122345000,20100,20100,20100,20100,0
|
|
20250116,174800,3122345000,20100,20100,20100,20100,0
|
|
20250116,174700,3122345000,20100,20100,20100,20100,0
|
|
20250116,174600,3122345000,20100,20100,20100,20100,0
|
|
20250116,174500,3122345000,20100,20100,20100,20100,0
|
|
20250116,174400,3122345000,20100,20100,20100,20100,0
|
|
20250116,174300,3122345000,20100,20100,20100,20100,0
|
|
20250116,174200,3122345000,20100,20100,20100,20100,0
|
|
20250116,174100,3122345000,20100,20100,20100,20100,0
|
|
20250116,174000,3122345000,20100,20100,20100,20100,0
|
|
20250116,173900,3122345000,20100,20100,20100,20100,0
|
|
20250116,173800,3122345000,20100,20100,20100,20100,0
|
|
20250116,173700,3122345000,20100,20100,20100,20100,0
|
|
20250116,173600,3122345000,20100,20100,20100,20100,0
|
|
20250116,173500,3122345000,20100,20100,20100,20100,0
|
|
20250116,173400,3122345000,20100,20100,20100,20100,0
|
|
20250116,173300,3122345000,20100,20100,20100,20100,0
|
|
20250116,173200,3122345000,20100,20100,20100,20100,0
|
|
20250116,173100,3122345000,20100,20100,20100,20100,0
|
|
20250116,173000,3122345000,20100,20100,20100,20100,0
|
|
20250116,172900,3122345000,20100,20100,20100,20100,0
|
|
20250116,172800,3122345000,20100,20100,20100,20100,0
|
|
20250116,172700,3122345000,20100,20100,20100,20100,0
|
|
20250116,172600,3122345000,20100,20100,20100,20100,0
|
|
20250116,172500,3122345000,20100,20100,20100,20100,0
|
|
20250116,172400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,172300,3122345000,20100,20100,20100,20100,0
|
|
20250116,172200,3122345000,20100,20100,20100,20100,0
|
|
20250116,172100,3122345000,20100,20100,20100,20100,0
|
|
20250116,172000,3122345000,20100,20100,20100,20100,0
|
|
20250116,171900,3122345000,20100,20100,20100,20100,0
|
|
20250116,171800,3122345000,20100,20100,20100,20100,0
|
|
20250116,171700,3122345000,20100,20100,20100,20100,0
|
|
20250116,171600,3122345000,20100,20100,20100,20100,0
|
|
20250116,171500,3122345000,20100,20100,20100,20100,0
|
|
20250116,171400,3122345000,20100,20100,20100,20100,0
|
|
20250116,171300,3122345000,20100,20100,20100,20100,0
|
|
20250116,171200,3122345000,20100,20100,20100,20100,0
|
|
20250116,171100,3122345000,20100,20100,20100,20100,0
|
|
20250116,171000,3122345000,20100,20100,20100,20100,0
|
|
20250116,170900,3122345000,20100,20100,20100,20100,0
|
|
20250116,170800,3122345000,20100,20100,20100,20100,0
|
|
20250116,170700,3122345000,20100,20100,20100,20100,0
|
|
20250116,170600,3122345000,20100,20100,20100,20100,0
|
|
20250116,170500,3122345000,20100,20100,20100,20100,0
|
|
20250116,170400,3122345000,20100,20100,20100,20100,0
|
|
20250116,170300,3122345000,20100,20100,20100,20100,0
|
|
20250116,170200,3122345000,20100,20100,20100,20100,0
|
|
20250116,170100,3122345000,20100,20100,20100,20100,0
|
|
20250116,170000,3122345000,20100,20100,20100,20100,0
|
|
20250116,165900,3122345000,20100,20100,20100,20100,0
|
|
20250116,165800,3122345000,20100,20100,20100,20100,0
|
|
20250116,165700,3122345000,20100,20100,20100,20100,0
|
|
20250116,165600,3122345000,20100,20100,20100,20100,0
|
|
20250116,165500,3122345000,20100,20100,20100,20100,0
|
|
20250116,165400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,165300,3122345000,20100,20100,20100,20100,0
|
|
20250116,165200,3122345000,20100,20100,20100,20100,0
|
|
20250116,165100,3122345000,20100,20100,20100,20100,0
|
|
20250116,165000,3122345000,20100,20100,20100,20100,0
|
|
20250116,164900,3122345000,20100,20100,20100,20100,0
|
|
20250116,164800,3122345000,20100,20100,20100,20100,0
|
|
20250116,164700,3122345000,20100,20100,20100,20100,0
|
|
20250116,164600,3122345000,20100,20100,20100,20100,0
|
|
20250116,164500,3122345000,20100,20100,20100,20100,0
|
|
20250116,164400,3122345000,20100,20100,20100,20100,0
|
|
20250116,164300,3122345000,20100,20100,20100,20100,0
|
|
20250116,164200,3122345000,20100,20100,20100,20100,0
|
|
20250116,164100,3122345000,20100,20100,20100,20100,0
|
|
20250116,164000,3122345000,20100,20100,20100,20100,0
|
|
20250116,163900,3122345000,20100,20100,20100,20100,0
|
|
20250116,163800,3122345000,20100,20100,20100,20100,0
|
|
20250116,163700,3122345000,20100,20100,20100,20100,0
|
|
20250116,163600,3122345000,20100,20100,20100,20100,0
|
|
20250116,163500,3122345000,20100,20100,20100,20100,0
|
|
20250116,163400,3122345000,20100,20100,20100,20100,0
|
|
20250116,163300,3122345000,20100,20100,20100,20100,0
|
|
20250116,163200,3122345000,20100,20100,20100,20100,0
|
|
20250116,163100,3122345000,20100,20100,20100,20100,0
|
|
20250116,163000,3122345000,20100,20100,20100,20100,0
|
|
20250116,162900,3122345000,20100,20100,20100,20100,0
|
|
20250116,162800,3122345000,20100,20100,20100,20100,0
|
|
20250116,162700,3122345000,20100,20100,20100,20100,0
|
|
20250116,162600,3122345000,20100,20100,20100,20100,0
|
|
20250116,162500,3122345000,20100,20100,20100,20100,0
|
|
20250116,162400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,162300,3122345000,20100,20100,20100,20100,0
|
|
20250116,162200,3122345000,20100,20100,20100,20100,0
|
|
20250116,162100,3122345000,20100,20100,20100,20100,0
|
|
20250116,162000,3122345000,20100,20100,20100,20100,0
|
|
20250116,161900,3122345000,20100,20100,20100,20100,0
|
|
20250116,161800,3122345000,20100,20100,20100,20100,0
|
|
20250116,161700,3122345000,20100,20100,20100,20100,0
|
|
20250116,161600,3122345000,20100,20100,20100,20100,0
|
|
20250116,161500,3122345000,20100,20100,20100,20100,0
|
|
20250116,161400,3122345000,20100,20100,20100,20100,0
|
|
20250116,161300,3122345000,20100,20100,20100,20100,0
|
|
20250116,161200,3122345000,20100,20100,20100,20100,0
|
|
20250116,161100,3122345000,20100,20100,20100,20100,0
|
|
20250116,161000,3122345000,20100,20100,20100,20100,0
|
|
20250116,160900,3122345000,20100,20100,20100,20100,0
|
|
20250116,160800,3122345000,20100,20100,20100,20100,0
|
|
20250116,160700,3122345000,20100,20100,20100,20100,0
|
|
20250116,160600,3122345000,20100,20100,20100,20100,0
|
|
20250116,160500,3122345000,20100,20100,20100,20100,0
|
|
20250116,160400,3122345000,20100,20100,20100,20100,0
|
|
20250116,160300,3122345000,20100,20100,20100,20100,0
|
|
20250116,160200,3122345000,20100,20100,20100,20100,0
|
|
20250116,160100,3122345000,20100,20100,20100,20100,0
|
|
20250116,160000,3122345000,20100,20100,20100,20100,0
|
|
20250116,155900,3122345000,20100,20100,20100,20100,0
|
|
20250116,155800,3122345000,20100,20100,20100,20100,0
|
|
20250116,155700,3122345000,20100,20100,20100,20100,0
|
|
20250116,155600,3122345000,20100,20100,20100,20100,0
|
|
20250116,155500,3122345000,20100,20100,20100,20100,0
|
|
20250116,155400,3122345000,20100,20100,20100,20100,3001
|
|
20250116,155300,3122345000,20100,20100,20100,20100,0
|
|
20250116,155200,3122345000,20100,20100,20100,20100,0
|
|
20250116,155100,3122345000,20100,20100,20100,20100,0
|
|
20250116,155000,3122345000,20100,20100,20100,20100,0
|
|
20250116,154900,3122345000,20100,20100,20100,20100,0
|
|
20250116,154800,3122345000,20100,20100,20100,20100,0
|
|
20250116,154700,3122345000,20100,20100,20100,20100,0
|
|
20250116,154600,3122345000,20100,20100,20100,20100,0
|
|
20250116,154500,3122345000,20100,20100,20100,20100,0
|
|
20250116,154400,3122345000,20100,20100,20100,20100,0
|
|
20250116,154300,3122345000,20100,20100,20100,20100,0
|
|
20250116,154200,3122345000,20100,20100,20100,20100,0
|
|
20250116,154100,3122345000,20100,20100,20100,20100,0
|
|
20250116,154000,3122345000,20100,20100,20100,20100,0
|
|
20250116,153900,3122345000,20100,20100,20100,20100,0
|
|
20250116,153800,3122345000,20100,20100,20100,20100,0
|
|
20250116,153700,3122345000,20100,20100,20100,20100,0
|
|
20250116,153600,3122345000,20100,20100,20100,20100,0
|
|
20250116,153500,3122345000,20100,20100,20100,20100,0
|
|
20250116,153400,3122345000,20100,20100,20100,20100,0
|
|
20250116,153300,3122345000,20100,20100,20100,20100,0
|
|
20250116,153200,3122345000,20100,20100,20100,20100,0
|
|
20250116,153100,3122345000,20100,20100,20100,20100,0
|
|
20250116,153000,3122345000,20100,20100,20100,20100,3001
|
|
20250116,152900,3062024900,20100,20100,20100,20100,0
|
|
20250116,152800,3062024900,20100,20100,20100,20100,0
|
|
20250116,152700,3062024900,20100,20100,20100,20100,0
|
|
20250116,152600,3062024900,20100,20100,20100,20100,0
|
|
20250116,152500,3062024900,20100,20100,20100,20100,0
|
|
20250116,152400,3062024900,20100,20100,20100,20100,0
|
|
20250116,152300,3062024900,20100,20100,20100,20100,0
|
|
20250116,152200,3062024900,20100,20100,20100,20100,0
|
|
20250116,152100,3062024900,20100,20100,20100,20100,0
|
|
20250116,152000,3062024900,20100,20100,20100,20100,0
|
|
20250116,151900,3062024900,20100,20100,20150,20100,444
|
|
20250116,151800,3053095500,20100,20200,20200,20100,424
|
|
20250116,151700,3044539250,20150,20150,20200,20150,305
|
|
20250116,151600,3038392850,20150,20150,20150,20100,583
|
|
20250116,151500,3026645600,20200,20200,20200,20150,512
|
|
20250116,151400,3016307100,20200,20150,20200,20150,827
|
|
20250116,151300,2999630900,20150,20150,20150,20150,305
|
|
20250116,151200,2993485150,20150,20150,20150,20150,418
|
|
20250116,151100,2985062450,20100,20150,20150,20100,549
|
|
20250116,151000,2974009550,20150,20150,20150,20100,305
|
|
20250116,150900,2967863900,20150,20150,20150,20150,385
|
|
20250116,150800,2960106150,20150,20100,20200,20100,357
|
|
20250116,150700,2952910300,20150,20150,20200,20150,1121
|
|
20250116,150600,2930313900,20100,20100,20150,20100,300
|
|
20250116,150500,2924272500,20150,20100,20150,20100,498
|
|
20250116,150400,2914240850,20100,20150,20150,20100,345
|
|
20250116,150300,2907289250,20150,20150,20150,20100,415
|
|
20250116,150200,2898927550,20150,20150,20250,20150,492
|
|
20250116,150100,2889001900,20250,20200,20250,20150,395
|
|
20250116,150000,2881012900,20200,20200,20200,20150,359
|
|
20250116,145900,2873761250,20200,20200,20250,20200,419
|
|
20250116,145800,2865288900,20250,20200,20250,20200,325
|
|
20250116,145700,2858708200,20250,20250,20250,20250,361
|
|
20250116,145600,2851397950,20200,20250,20250,20200,381
|
|
20250116,145500,2843683100,20250,20150,20250,20150,310
|
|
20250116,145400,2837421650,20250,20200,20250,20150,305
|
|
20250116,145300,2831256100,20200,20200,20250,20100,940
|
|
20250116,145200,2812294850,20200,20150,20200,20150,138
|
|
20250116,145100,2809507300,20200,20250,20250,20200,528
|
|
20250116,145000,2798827200,20250,20250,20300,20250,600
|
|
20250116,144900,2786673250,20250,20250,20250,20250,197
|
|
20250116,144800,2782684000,20200,20200,20250,20200,466
|
|
20250116,144700,2773253700,20200,20250,20250,20200,388
|
|
20250116,144600,2765402900,20200,20250,20250,20200,390
|
|
20250116,144500,2757506100,20250,20250,20250,20250,441
|
|
20250116,144400,2748575850,20150,20250,20250,20150,241
|
|
20250116,144300,2743701000,20250,20250,20300,20200,644
|
|
20250116,144200,2730660050,20250,20250,20250,20250,149
|
|
20250116,144100,2727642800,20250,20250,20250,20100,589
|
|
20250116,144000,2715776550,20250,20150,20250,20100,791
|
|
20250116,143900,2699817250,20150,20250,20250,20100,506
|
|
20250116,143800,2689602850,20250,20250,20250,20200,722
|
|
20250116,143700,2674985450,20250,20250,20300,20250,251
|
|
20250116,143600,2669895000,20300,20300,20300,20250,518
|
|
20250116,143500,2659387450,20250,20300,20300,20250,271
|
|
20250116,143400,2653888450,20300,20250,20300,20250,2017
|
|
20250116,143300,2613029000,20250,20250,20250,20200,554
|
|
20250116,143200,2601813700,20200,20250,20250,20200,455
|
|
20250116,143100,2592601900,20200,20200,20250,20150,2194
|
|
20250116,143000,2548280800,20150,20150,20200,20150,132
|
|
20250116,142900,2545616650,20100,20200,20200,20100,629
|
|
20250116,142800,2532923500,20150,20150,20200,20150,142
|
|
20250116,142700,2530057850,20150,20200,20200,20100,231
|
|
20250116,142600,2525395300,20200,20200,20200,20150,303
|
|
20250116,142500,2519282600,20150,20150,20150,20150,268
|
|
20250116,142400,2513882400,20150,20200,20200,20150,70
|
|
20250116,142300,2512468600,20150,20150,20150,20150,10
|
|
20250116,142200,2512267100,20200,20150,20200,20150,178
|
|
20250116,142100,2508676500,20150,20150,20200,20150,114
|
|
20250116,142000,2506376050,20150,20150,20150,20150,148
|
|
20250116,141900,2503393850,20150,20200,20200,20150,80
|
|
20250116,141800,2501777900,20200,20150,20200,20150,120
|
|
20250116,141700,2499356600,20150,20150,20150,20150,50
|
|
20250116,141600,2498349100,20200,20150,20200,20150,947
|
|
20250116,141500,2479262750,20100,20100,20100,20100,0
|
|
20250116,141400,2479262750,20100,20100,20150,20100,6
|
|
20250116,141300,2479142100,20100,20150,20150,20100,67
|
|
20250116,141200,2477792100,20150,20150,20150,20100,357
|
|
20250116,141100,2470600300,20150,20150,20150,20150,54
|
|
20250116,141000,2469512200,20200,20200,20200,20200,68
|
|
20250116,140900,2468138600,20200,20150,20200,20150,6
|
|
20250116,140800,2468017450,20150,20150,20150,20100,109
|
|
20250116,140700,2465821300,20150,20150,20150,20150,0
|
|
20250116,140600,2465821300,20150,20150,20150,20150,45
|
|
20250116,140500,2464914550,20200,20050,20200,20050,772
|
|
20250116,140400,2449357150,20150,20150,20150,20150,120
|
|
20250116,140300,2446939150,20150,20150,20150,20150,1
|
|
20250116,140200,2446919000,20050,20150,20150,20050,241
|
|
20250116,140100,2442068350,20050,20150,20150,20050,370
|
|
20250116,140000,2434636550,20100,20100,20100,20100,10
|
|
20250116,135900,2434435550,20150,20150,20150,20150,118
|
|
20250116,135800,2432057850,20150,20100,20150,20100,83
|
|
20250116,135700,2430385650,20100,20150,20150,20100,130
|
|
20250116,135600,2427769300,20100,20100,20100,20100,25
|
|
20250116,135500,2427266800,20150,20050,20150,20050,83
|
|
20250116,135400,2425594750,20150,20050,20150,20050,421
|
|
20250116,135300,2417146600,20050,20100,20100,20050,15
|
|
20250116,135200,2416845350,20050,20150,20150,20050,119
|
|
20250116,135100,2414450450,20150,20150,20150,20050,100
|
|
20250116,135000,2412435850,20100,20050,20100,20050,352
|
|
20250116,134900,2405363900,20100,20150,20150,20100,68
|
|
20250116,134800,2403993800,20050,20050,20150,20050,121
|
|
20250116,134700,2401559950,20150,20150,20150,20150,5
|
|
20250116,134600,2401459200,20050,20050,20150,20050,340
|
|
20250116,134500,2394635600,20050,20150,20150,20050,83
|
|
20250116,134400,2392963550,20050,20050,20050,20050,45
|
|
20250116,134300,2392061300,20050,20150,20150,20050,86
|
|
20250116,134200,2390330300,20050,20050,20050,20050,0
|
|
20250116,134100,2390330300,20050,20100,20150,20050,159
|
|
20250116,134000,2387127350,20100,20100,20100,20100,50
|
|
20250116,133900,2386122350,20100,20100,20100,20100,135
|
|
20250116,133800,2383408850,20100,20100,20150,20050,234
|
|
20250116,133700,2378698600,20100,20100,20100,20100,0
|
|
20250116,133600,2378698600,20100,20100,20100,20100,19
|
|
20250116,133500,2378316700,20100,20050,20100,20050,74
|
|
20250116,133400,2376829450,20100,20050,20100,20050,148
|
|
20250116,133300,2373858150,20050,20100,20100,20050,199
|
|
20250116,133200,2369864900,20050,20050,20050,20050,0
|
|
20250116,133100,2369864900,20050,20100,20100,20050,83
|
|
20250116,133000,2368196800,20150,20150,20150,20150,67
|
|
20250116,132900,2366846750,20100,20100,20100,20100,952
|
|
20250116,132800,2347711550,20100,20100,20100,20100,56
|
|
20250116,132700,2346585950,20100,20100,20150,20100,308
|
|
20250116,132600,2340387900,20100,20100,20100,20100,10
|
|
20250116,132500,2340186900,20050,20150,20150,20050,109
|
|
20250116,132400,2337994850,20150,20150,20150,20150,78
|
|
20250116,132300,2336423150,20100,20150,20150,20100,30
|
|
20250116,132200,2335820100,20150,20100,20150,20100,361
|
|
20250116,132100,2328558550,20050,20150,20150,20050,158
|
|
20250116,132000,2325379000,20100,20100,20100,20100,16
|
|
20250116,131900,2325057400,20050,20150,20150,20050,98
|
|
20250116,131800,2323085900,20050,20100,20150,20050,36
|
|
20250116,131700,2322362250,20050,20150,20150,20050,189
|
|
20250116,131600,2318561100,20150,20150,20150,20150,72
|
|
20250116,131500,2317110300,20100,20050,20100,20050,14
|
|
20250116,131400,2316829050,20150,20100,20150,20100,194
|
|
20250116,131300,2312920000,20100,20100,20150,20100,20
|
|
20250116,131200,2312517850,20050,20050,20050,20050,0
|
|
20250116,131100,2312517850,20050,20150,20150,20050,119
|
|
20250116,131000,2310125000,20100,20100,20100,20100,182
|
|
20250116,130900,2306466800,20100,20100,20100,20100,0
|
|
20250116,130800,2306466800,20100,20050,20100,20050,70
|
|
20250116,130700,2305060000,20100,20100,20100,20100,79
|
|
20250116,130600,2303472100,20100,20150,20150,20100,70
|
|
20250116,130500,2302061800,20050,20050,20150,20050,123
|
|
20250116,130400,2299591850,20050,20050,20050,20050,0
|
|
20250116,130300,2299591850,20050,20150,20150,20050,148
|
|
20250116,130200,2296609850,20050,20050,20050,20050,4
|
|
20250116,130100,2296529650,20150,20150,20150,20150,0
|
|
20250116,130000,2296529650,20150,20050,20150,20050,146
|
|
20250116,125900,2293587950,20100,20100,20100,20100,255
|
|
20250116,125800,2288462450,20050,20050,20100,20050,166
|
|
20250116,125700,2285130850,20100,20100,20100,20100,1
|
|
20250116,125600,2285110750,20100,20050,20100,20050,80
|
|
20250116,125500,2283502800,20100,20050,20100,20050,73
|
|
20250116,125400,2282035850,20050,20100,20100,20050,270
|
|
20250116,125300,2276618200,20050,20100,20100,20050,81
|
|
20250116,125200,2274990200,20100,20050,20100,20050,110
|
|
20250116,125100,2272781400,20050,20050,20150,20050,21
|
|
20250116,125000,2272358800,20050,20150,20150,20050,301
|
|
20250116,124900,2266303000,20050,20050,20050,20050,0
|
|
20250116,124800,2266303000,20050,20150,20150,20050,106
|
|
20250116,124700,2264167700,20200,20050,20200,20050,67
|
|
20250116,124600,2262814450,20100,20150,20150,20100,515
|
|
20250116,124500,2252459000,20100,20100,20150,20100,27
|
|
20250116,124400,2251915300,20150,20100,20150,20100,102
|
|
20250116,124300,2249861800,20100,20150,20150,20100,337
|
|
20250116,124200,2243071350,20100,20100,20100,20100,11
|
|
20250116,124100,2242850250,20150,20150,20150,20150,66
|
|
20250116,124000,2241520350,20100,20100,20100,20100,2
|
|
20250116,123900,2241480150,20150,20100,20150,20100,147
|
|
20250116,123800,2238518200,20100,20100,20150,20100,85
|
|
20250116,123700,2236809650,20150,20050,20150,20050,3
|
|
20250116,123600,2236749300,20150,20150,20150,20100,168
|
|
20250116,123500,2233365250,20100,20150,20150,20050,7
|
|
20250116,123400,2233224700,20050,20050,20050,20050,1
|
|
20250116,123300,2233204650,20150,20050,20150,20050,67
|
|
20250116,123200,2231854700,20150,20050,20150,20050,114
|
|
20250116,123100,2229561100,20100,20050,20200,20050,151
|
|
20250116,123000,2226523050,20050,20100,20100,20050,96
|
|
20250116,122900,2224593500,20100,20150,20200,20100,110
|
|
20250116,122800,2222372350,20100,20200,20200,20100,70
|
|
20250116,122700,2220958750,20100,20100,20100,20100,4
|
|
20250116,122600,2220878350,20050,20150,20150,20050,379
|
|
20250116,122500,2213243250,20150,20100,20150,20100,70
|
|
20250116,122400,2211832950,20050,20050,20050,20050,2
|
|
20250116,122300,2211792850,20050,20150,20150,20050,69
|
|
20250116,122200,2210402700,20150,20050,20150,20050,86
|
|
20250116,122100,2208670200,20150,20050,20150,20050,57
|
|
20250116,122000,2207527150,20150,20150,20200,20150,86
|
|
20250116,121900,2205790500,20150,20150,20150,20150,79
|
|
20250116,121800,2204198650,20050,20000,20150,20000,86
|
|
20250116,121700,2202466450,20200,20200,20200,20200,66
|
|
20250116,121600,2201133250,20000,20050,20050,20000,183
|
|
20250116,121500,2197464150,20200,20200,20200,20050,421
|
|
20250116,121400,2188974350,20150,20150,20150,20150,21
|
|
20250116,121300,2188551200,20050,20050,20050,20050,69
|
|
20250116,121200,2187167750,20150,20050,20150,20000,184
|
|
20250116,121100,2183464250,20000,20050,20050,20000,139
|
|
20250116,121000,2180682650,20000,20050,20050,20000,102
|
|
20250116,120900,2178642550,20150,20050,20150,20000,97
|
|
20250116,120800,2176691850,20050,20050,20150,20050,84
|
|
20250116,120700,2174999750,20050,20150,20150,20050,107
|
|
20250116,120600,2172847800,20050,20100,20100,20050,3
|
|
20250116,120500,2172787600,20100,20150,20150,20000,6506
|
|
20250116,120400,2042247100,20100,20150,20150,20100,89
|
|
20250116,120300,2040454700,20150,20150,20150,20150,2
|
|
20250116,120200,2040414400,20150,20150,20150,20150,5
|
|
20250116,120100,2040313650,20200,20100,20200,20100,148
|
|
20250116,120000,2037328100,20100,20100,20100,20100,3
|
|
20250116,115900,2037267800,20100,20150,20150,20100,266
|
|
20250116,115800,2031909850,20200,20200,20200,20200,146
|
|
20250116,115700,2028960650,20150,20150,20150,20100,93
|
|
20250116,115600,2027086800,20150,20200,20200,20150,67
|
|
20250116,115500,2025733450,20150,20150,20200,20150,219
|
|
20250116,115400,2021316650,20150,20150,20150,20150,6
|
|
20250116,115300,2021195750,20150,20150,20200,20150,96
|
|
20250116,115200,2019258050,20150,20150,20150,20150,111
|
|
20250116,115100,2017021400,20200,20200,20200,20150,130
|
|
20250116,115000,2014395500,20200,20150,20200,20150,113
|
|
20250116,114900,2012115250,20150,20150,20150,20150,245
|
|
20250116,114800,2007178500,20200,20200,20200,20200,145
|
|
20250116,114700,2004249500,20150,20150,20150,20150,10
|
|
20250116,114600,2004048000,20150,20150,20150,20150,5
|
|
20250116,114500,2003947250,20150,20200,20200,20150,73
|
|
20250116,114400,2002472950,20200,20150,20200,20150,106
|
|
20250116,114300,2000333100,20200,20150,20200,20150,18
|
|
20250116,114200,1999969700,20200,20150,20200,20150,92
|
|
20250116,114100,1998112600,20150,20150,20200,20150,86
|
|
20250116,114000,1996375750,20200,20200,20200,20200,101
|
|
20250116,113900,1994335550,20150,20150,20150,20150,571
|
|
20250116,113800,1982829900,20150,20100,20150,20100,117
|
|
20250116,113700,1980472450,20150,20150,20150,20100,305
|
|
20250116,113600,1974334250,20100,20100,20100,20100,3
|
|
20250116,113500,1974273950,20100,20100,20100,20100,7
|
|
20250116,113400,1974133250,20100,20100,20150,20100,214
|
|
20250116,113300,1969823450,20100,20100,20100,20100,7
|
|
20250116,113200,1969682750,20100,20100,20150,20100,86
|
|
20250116,113100,1967950250,20100,20100,20100,20100,187
|
|
20250116,113000,1964191550,20150,20100,20150,20100,83
|
|
20250116,112900,1962519300,20150,20150,20150,20100,121
|
|
20250116,112800,1960082850,20150,20150,20150,20150,5
|
|
20250116,112700,1959982100,20200,20100,20200,20100,80
|
|
20250116,112600,1958366250,20200,20150,20200,20150,80
|
|
20250116,112500,1956750450,20150,20150,20150,20150,205
|
|
20250116,112400,1952619700,20150,20200,20200,20150,160
|
|
20250116,112300,1949391750,20200,20150,20200,20150,69
|
|
20250116,112200,1947998100,20150,20150,20150,20150,7
|
|
20250116,112100,1947857050,20200,20150,20200,20150,76
|
|
20250116,112000,1946322350,20150,20150,20200,20150,102
|
|
20250116,111900,1944263100,20150,20150,20150,20150,62
|
|
20250116,111800,1943013800,20150,20100,20150,20100,70
|
|
20250116,111700,1941603400,20100,20100,20200,20100,245
|
|
20250116,111600,1936674500,20150,20050,20150,20050,123
|
|
20250116,111500,1934197600,20050,20100,20150,20050,1230
|
|
20250116,111400,1909476200,20100,20100,20100,20100,191
|
|
20250116,111300,1905637100,20150,20100,20150,20100,348
|
|
20250116,111200,1898627650,20100,20150,20150,20100,311
|
|
20250116,111100,1892376400,20150,20150,20150,20150,156
|
|
20250116,111000,1889233000,20200,20150,20200,20150,146
|
|
20250116,110900,1886283850,20100,20100,20150,20100,25
|
|
20250116,110800,1885780600,20200,20150,20200,20150,280
|
|
20250116,110700,1880125100,20100,20250,20250,20100,70
|
|
20250116,110600,1878708050,20200,20150,20250,20100,227
|
|
20250116,110500,1874119600,20150,20200,20200,20150,190
|
|
20250116,110400,1870281800,20150,20150,20150,20150,8
|
|
20250116,110300,1870120600,20150,20150,20200,20150,83
|
|
20250116,110200,1868444250,20150,20200,20200,20150,70
|
|
20250116,110100,1867030450,20150,20150,20200,20150,6
|
|
20250116,110000,1866909500,20150,20200,20200,20150,174
|
|
20250116,105900,1863399400,20100,20100,20200,20100,74
|
|
20250116,105800,1861905300,20150,20150,20150,20150,46
|
|
20250116,105700,1860978400,20150,20150,20150,20150,23
|
|
20250116,105600,1860514950,20150,20100,20150,20100,90
|
|
20250116,105500,1858701900,20100,20100,20150,20100,84
|
|
20250116,105400,1857013300,20100,20200,20200,20100,126
|
|
20250116,105300,1854474100,20100,20150,20200,20100,96
|
|
20250116,105200,1852535950,20150,20150,20200,20150,47
|
|
20250116,105100,1851586900,20150,20150,20200,20150,687
|
|
20250116,105000,1837740500,20150,20150,20150,20150,1713
|
|
20250116,104900,1803223550,20200,20150,20200,20150,84
|
|
20250116,104800,1801527000,20150,20200,20200,20150,26
|
|
20250116,104700,1801002600,20200,20150,20200,20150,69
|
|
20250116,104600,1799608850,20200,20200,20200,20150,494
|
|
20250116,104500,1789634500,20200,20200,20200,20200,67
|
|
20250116,104400,1788281100,20150,20150,20150,20150,30
|
|
20250116,104300,1787676600,20100,20100,20100,20100,14
|
|
20250116,104200,1787395200,20200,20100,20200,20100,88
|
|
20250116,104100,1785618500,20100,20150,20150,20100,1205
|
|
20250116,104000,1761337950,20100,20100,20100,20100,7
|
|
20250116,103900,1761197250,20050,20150,20150,20050,83
|
|
20250116,103800,1759525200,20050,20100,20150,20050,82
|
|
20250116,103700,1757879000,20150,20100,20150,20100,983
|
|
20250116,103600,1738086550,20100,20050,20100,20050,311
|
|
20250116,103500,1731835650,20150,20150,20150,20150,79
|
|
20250116,103400,1730243800,20050,20100,20100,20050,1650
|
|
20250116,103300,1697084300,20100,20050,20150,20050,1114
|
|
20250116,103200,1674690250,20050,20050,20100,20050,143
|
|
20250116,103100,1671819150,20050,20050,20050,20050,99
|
|
20250116,103000,1669834200,20050,20050,20050,20050,100
|
|
20250116,102900,1667829200,20050,20100,20100,20050,82
|
|
20250116,102800,1666181200,20050,20050,20050,20050,70
|
|
20250116,102700,1664777700,20050,20050,20050,20050,524
|
|
20250116,102600,1654271500,20050,20050,20050,20050,4
|
|
20250116,102500,1654191300,20100,20100,20100,20100,79
|
|
20250116,102400,1652603400,20100,20100,20150,20100,435
|
|
20250116,102300,1643856700,20100,20050,20100,20050,27
|
|
20250116,102200,1643315250,20050,20100,20100,20050,83
|
|
20250116,102100,1641647150,20050,20050,20050,20050,1
|
|
20250116,102000,1641627100,20050,20050,20050,20050,100
|
|
20250116,101900,1639622100,20050,20050,20050,20050,75
|
|
20250116,101800,1638118350,20100,20050,20100,20050,146
|
|
20250116,101700,1635187150,20050,20050,20100,20050,129
|
|
20250116,101600,1632600200,20000,20050,20050,20000,17
|
|
20250116,101500,1632259600,20050,20150,20150,20050,1399
|
|
20250116,101400,1604201750,20150,20150,20150,20150,1
|
|
20250116,101300,1604181600,20150,20100,20150,20100,41
|
|
20250116,101200,1603357450,20050,20100,20100,20050,1209
|
|
20250116,101100,1579056750,20100,20100,20100,20100,79
|
|
20250116,101000,1577468850,20050,20050,20100,20050,13
|
|
20250116,100900,1577207750,20050,20050,20050,20050,14
|
|
20250116,100800,1576927050,20100,20050,20100,20050,897
|
|
20250116,100700,1558898250,20050,20050,20050,20050,826
|
|
20250116,100600,1542336950,20050,20050,20050,20050,621
|
|
20250116,100500,1529885900,20150,20100,20150,20050,1764
|
|
20250116,100400,1494414650,20150,20100,20150,20100,4835
|
|
20250116,100300,1397227250,20100,20100,20150,20100,964
|
|
20250116,100200,1377850700,20100,20150,20150,20100,115
|
|
20250116,100100,1375539000,20150,20150,20150,20100,152
|
|
20250116,100000,1372478350,20150,20100,20200,20100,134
|
|
20250116,095900,1369780600,20100,20200,20200,20100,127
|
|
20250116,095800,1367226900,20200,20200,20200,20200,80
|
|
20250116,095700,1365610900,20100,20100,20100,20100,0
|
|
20250116,095600,1365610900,20100,20150,20150,20100,1210
|
|
20250116,095500,1341262700,20150,20150,20150,20150,8
|
|
20250116,095400,1341101500,20150,20250,20250,20150,12382
|
|
20250116,095300,1091289650,20250,20250,20250,20250,3
|
|
20250116,095200,1091228900,20250,20250,20250,20250,6
|
|
20250116,095100,1091107400,20250,20250,20250,20200,283
|
|
20250116,095000,1085376700,20200,20250,20250,20200,7
|
|
20250116,094900,1085235250,20250,20250,20250,20250,51
|
|
20250116,094800,1084202500,20250,20300,20300,20250,151
|
|
20250116,094700,1081144100,20300,20250,20300,20250,1233
|
|
20250116,094600,1056171850,20300,20250,20300,20250,11
|
|
20250116,094500,1055949050,20250,20300,20300,20250,29
|
|
20250116,094400,1055360450,20300,20300,20300,20300,79
|
|
20250116,094300,1053756750,20300,20250,20300,20250,175
|
|
20250116,094200,1050211800,20300,20300,20300,20300,90
|
|
20250116,094100,1048384800,20250,20250,20250,20250,5
|
|
20250116,094000,1048283550,20300,20250,20300,20250,153
|
|
20250116,093900,1045181200,20300,20200,20300,20200,1744
|
|
20250116,093800,1009861050,20250,20250,20250,20250,221
|
|
20250116,093700,1005385800,20250,20200,20250,20200,925
|
|
20250116,093600,986669550,20200,20200,20200,20200,9
|
|
20250116,093500,986487750,20200,20250,20250,20200,143
|
|
20250116,093400,983592600,20200,20200,20200,20200,3
|
|
20250116,093300,983532000,20200,20250,20250,20200,87
|
|
20250116,093200,981773750,20250,20250,20250,20250,1
|
|
20250116,093100,981753500,20250,20200,20250,20200,70
|
|
20250116,093000,980339150,20250,20200,20250,20200,282
|
|
20250116,092900,974638950,20200,20300,20300,20200,89
|
|
20250116,092800,972836150,20300,20200,20300,20200,1141
|
|
20250116,092700,949784950,20200,20200,20250,20200,451
|
|
20250116,092600,940664250,20250,20250,20250,20250,302
|
|
20250116,092500,934548750,20200,20200,20200,20200,117
|
|
20250116,092400,932185350,20200,20200,20300,20200,734
|
|
20250116,092300,917352150,20200,20250,20300,20200,1212
|
|
20250116,092200,892813250,20300,20250,20300,20250,656
|
|
20250116,092100,879497250,20250,20300,20350,20250,1503
|
|
20250116,092000,849059750,20250,20300,20300,20250,130
|
|
20250116,091900,846423500,20300,20300,20350,20300,4426
|
|
20250116,091800,756574650,20300,20250,20300,20200,430
|
|
20250116,091700,747867450,20250,20200,20250,20200,202
|
|
20250116,091600,743779450,20250,20300,20300,20250,511
|
|
20250116,091500,733406300,20200,20250,20300,20200,1237
|
|
20250116,091400,708312400,20200,20300,20300,20200,1318
|
|
20250116,091300,681638000,20300,20250,20300,20200,3183
|
|
20250116,091200,617175350,20250,20250,20250,20250,55
|
|
20250116,091100,616061600,20250,20300,20300,20250,95
|
|
20250116,091000,614137750,20250,20300,20300,20250,102
|
|
20250116,090900,612067300,20250,20200,20250,20150,2542
|
|
20250116,090800,560704950,20200,20250,20250,20200,361
|
|
20250116,090700,553399800,20250,20250,20300,20250,1582
|
|
20250116,090600,521363750,20250,20300,20300,20250,2016
|
|
20250116,090500,480441050,20400,20500,20550,20400,1740
|
|
20250116,090400,444852400,20550,20400,20550,20350,7358
|
|
20250116,090300,294083250,20350,20350,20400,20300,1694
|
|
20250116,090200,259601850,20350,20300,20400,20200,3689
|
|
20250116,090100,184822900,20300,20300,20450,20300,3975
|
|
20250116,090000,103862450,20350,20400,20500,20300,5092
|