684 lines
35 KiB
CSV
684 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250116,202100,432062360,20000,20000,20000,20000,1018
|
|
20250116,202000,432062360,20000,20000,20000,20000,0
|
|
20250116,201900,432062360,20000,20000,20000,20000,0
|
|
20250116,201800,432062360,20000,20000,20000,20000,0
|
|
20250116,201700,432062360,20000,20000,20000,20000,0
|
|
20250116,201600,432062360,20000,20000,20000,20000,0
|
|
20250116,201500,432062360,20000,20000,20000,20000,0
|
|
20250116,201400,432062360,20000,20000,20000,20000,0
|
|
20250116,201300,432062360,20000,20000,20000,20000,0
|
|
20250116,201200,432062360,20000,20000,20000,20000,0
|
|
20250116,201100,432062360,20000,20000,20000,20000,0
|
|
20250116,201000,432062360,20000,20000,20000,20000,0
|
|
20250116,200900,432062360,20000,20000,20000,20000,0
|
|
20250116,200800,432062360,20000,20000,20000,20000,0
|
|
20250116,200700,432062360,20000,20000,20000,20000,0
|
|
20250116,200600,432062360,20000,20000,20000,20000,0
|
|
20250116,200500,432062360,20000,20000,20000,20000,0
|
|
20250116,200400,432062360,20000,20000,20000,20000,0
|
|
20250116,200300,432062360,20000,20000,20000,20000,0
|
|
20250116,200200,432062360,20000,20000,20000,20000,0
|
|
20250116,200100,432062360,20000,20000,20000,20000,0
|
|
20250116,200000,432062360,20000,20000,20000,20000,0
|
|
20250116,195900,432062360,20000,20000,20000,20000,0
|
|
20250116,195800,432062360,20000,20000,20000,20000,0
|
|
20250116,195700,432062360,20000,20000,20000,20000,0
|
|
20250116,195600,432062360,20000,20000,20000,20000,0
|
|
20250116,195500,432062360,20000,20000,20000,20000,0
|
|
20250116,195400,432062360,20000,20000,20000,20000,0
|
|
20250116,195300,432062360,20000,20000,20000,20000,0
|
|
20250116,195200,432062360,20000,20000,20000,20000,0
|
|
20250116,195100,432062360,20000,20000,20000,20000,1018
|
|
20250116,195000,432062360,20000,20000,20000,20000,0
|
|
20250116,194900,432062360,20000,20000,20000,20000,0
|
|
20250116,194800,432062360,20000,20000,20000,20000,0
|
|
20250116,194700,432062360,20000,20000,20000,20000,0
|
|
20250116,194600,432062360,20000,20000,20000,20000,0
|
|
20250116,194500,432062360,20000,20000,20000,20000,0
|
|
20250116,194400,432062360,20000,20000,20000,20000,0
|
|
20250116,194300,432062360,20000,20000,20000,20000,0
|
|
20250116,194200,432062360,20000,20000,20000,20000,0
|
|
20250116,194100,432062360,20000,20000,20000,20000,0
|
|
20250116,194000,432062360,20000,20000,20000,20000,0
|
|
20250116,193900,432062360,20000,20000,20000,20000,0
|
|
20250116,193800,432062360,20000,20000,20000,20000,0
|
|
20250116,193700,432062360,20000,20000,20000,20000,0
|
|
20250116,193600,432062360,20000,20000,20000,20000,0
|
|
20250116,193500,432062360,20000,20000,20000,20000,0
|
|
20250116,193400,432062360,20000,20000,20000,20000,0
|
|
20250116,193300,432062360,20000,20000,20000,20000,0
|
|
20250116,193200,432062360,20000,20000,20000,20000,0
|
|
20250116,193100,432062360,20000,20000,20000,20000,0
|
|
20250116,193000,432062360,20000,20000,20000,20000,0
|
|
20250116,192900,432062360,20000,20000,20000,20000,0
|
|
20250116,192800,432062360,20000,20000,20000,20000,0
|
|
20250116,192700,432062360,20000,20000,20000,20000,0
|
|
20250116,192600,432062360,20000,20000,20000,20000,0
|
|
20250116,192500,432062360,20000,20000,20000,20000,0
|
|
20250116,192400,432062360,20000,20000,20000,20000,0
|
|
20250116,192300,432062360,20000,20000,20000,20000,0
|
|
20250116,192200,432062360,20000,20000,20000,20000,0
|
|
20250116,192100,432062360,20000,20000,20000,20000,1018
|
|
20250116,192000,432062360,20000,20000,20000,20000,0
|
|
20250116,191900,432062360,20000,20000,20000,20000,0
|
|
20250116,191800,432062360,20000,20000,20000,20000,0
|
|
20250116,191700,432062360,20000,20000,20000,20000,0
|
|
20250116,191600,432062360,20000,20000,20000,20000,0
|
|
20250116,191500,432062360,20000,20000,20000,20000,0
|
|
20250116,191400,432062360,20000,20000,20000,20000,0
|
|
20250116,191300,432062360,20000,20000,20000,20000,0
|
|
20250116,191200,432062360,20000,20000,20000,20000,0
|
|
20250116,191100,432062360,20000,20000,20000,20000,0
|
|
20250116,191000,432062360,20000,20000,20000,20000,0
|
|
20250116,190900,432062360,20000,20000,20000,20000,0
|
|
20250116,190800,432062360,20000,20000,20000,20000,0
|
|
20250116,190700,432062360,20000,20000,20000,20000,0
|
|
20250116,190600,432062360,20000,20000,20000,20000,0
|
|
20250116,190500,432062360,20000,20000,20000,20000,0
|
|
20250116,190400,432062360,20000,20000,20000,20000,0
|
|
20250116,190300,432062360,20000,20000,20000,20000,0
|
|
20250116,190200,432062360,20000,20000,20000,20000,0
|
|
20250116,190100,432062360,20000,20000,20000,20000,0
|
|
20250116,190000,432062360,20000,20000,20000,20000,0
|
|
20250116,185900,432062360,20000,20000,20000,20000,0
|
|
20250116,185800,432062360,20000,20000,20000,20000,0
|
|
20250116,185700,432062360,20000,20000,20000,20000,0
|
|
20250116,185600,432062360,20000,20000,20000,20000,0
|
|
20250116,185500,432062360,20000,20000,20000,20000,0
|
|
20250116,185400,432062360,20000,20000,20000,20000,0
|
|
20250116,185300,432062360,20000,20000,20000,20000,0
|
|
20250116,185200,432062360,20000,20000,20000,20000,0
|
|
20250116,185100,432062360,20000,20000,20000,20000,1018
|
|
20250116,185000,432062360,20000,20000,20000,20000,0
|
|
20250116,184900,432062360,20000,20000,20000,20000,0
|
|
20250116,184800,432062360,20000,20000,20000,20000,0
|
|
20250116,184700,432062360,20000,20000,20000,20000,0
|
|
20250116,184600,432062360,20000,20000,20000,20000,0
|
|
20250116,184500,432062360,20000,20000,20000,20000,0
|
|
20250116,184400,432062360,20000,20000,20000,20000,0
|
|
20250116,184300,432062360,20000,20000,20000,20000,0
|
|
20250116,184200,432062360,20000,20000,20000,20000,0
|
|
20250116,184100,432062360,20000,20000,20000,20000,0
|
|
20250116,184000,432062360,20000,20000,20000,20000,0
|
|
20250116,183900,432062360,20000,20000,20000,20000,0
|
|
20250116,183800,432062360,20000,20000,20000,20000,0
|
|
20250116,183700,432062360,20000,20000,20000,20000,0
|
|
20250116,183600,432062360,20000,20000,20000,20000,0
|
|
20250116,183500,432062360,20000,20000,20000,20000,0
|
|
20250116,183400,432062360,20000,20000,20000,20000,0
|
|
20250116,183300,432062360,20000,20000,20000,20000,0
|
|
20250116,183200,432062360,20000,20000,20000,20000,0
|
|
20250116,183100,432062360,20000,20000,20000,20000,0
|
|
20250116,183000,432062360,20000,20000,20000,20000,0
|
|
20250116,182900,432062360,20000,20000,20000,20000,0
|
|
20250116,182800,432062360,20000,20000,20000,20000,0
|
|
20250116,182700,432062360,20000,20000,20000,20000,0
|
|
20250116,182600,432062360,20000,20000,20000,20000,0
|
|
20250116,182500,432062360,20000,20000,20000,20000,0
|
|
20250116,182400,432062360,20000,20000,20000,20000,0
|
|
20250116,182300,432062360,20000,20000,20000,20000,0
|
|
20250116,182200,432062360,20000,20000,20000,20000,0
|
|
20250116,182100,432062360,20000,20000,20000,20000,1018
|
|
20250116,182000,432062360,20000,20000,20000,20000,0
|
|
20250116,181900,432062360,20000,20000,20000,20000,0
|
|
20250116,181800,432062360,20000,20000,20000,20000,0
|
|
20250116,181700,432062360,20000,20000,20000,20000,0
|
|
20250116,181600,432062360,20000,20000,20000,20000,0
|
|
20250116,181500,432062360,20000,20000,20000,20000,0
|
|
20250116,181400,432062360,20000,20000,20000,20000,0
|
|
20250116,181300,432062360,20000,20000,20000,20000,0
|
|
20250116,181200,432062360,20000,20000,20000,20000,0
|
|
20250116,181100,432062360,20000,20000,20000,20000,0
|
|
20250116,181000,432062360,20000,20000,20000,20000,0
|
|
20250116,180900,432062360,20000,20000,20000,20000,0
|
|
20250116,180800,432062360,20000,20000,20000,20000,0
|
|
20250116,180700,432062360,20000,20000,20000,20000,0
|
|
20250116,180600,432062360,20000,20000,20000,20000,0
|
|
20250116,180500,432062360,20000,20000,20000,20000,0
|
|
20250116,180400,432062360,20000,20000,20000,20000,0
|
|
20250116,180300,432062360,20000,20000,20000,20000,0
|
|
20250116,180200,432062360,20000,20000,20000,20000,0
|
|
20250116,180100,432062360,20000,20000,20000,20000,0
|
|
20250116,180000,432062360,20000,20000,20000,20000,0
|
|
20250116,175900,432062360,20000,20000,20000,20000,0
|
|
20250116,175800,432062360,20000,20000,20000,20000,0
|
|
20250116,175700,432062360,20000,20000,20000,20000,0
|
|
20250116,175600,432062360,20000,20000,20000,20000,0
|
|
20250116,175500,432062360,20000,20000,20000,20000,0
|
|
20250116,175400,432062360,20000,20000,20000,20000,0
|
|
20250116,175300,432062360,20000,20000,20000,20000,0
|
|
20250116,175200,432062360,20000,20000,20000,20000,0
|
|
20250116,175100,432062360,20000,20000,20000,20000,1018
|
|
20250116,175000,432062360,20000,20000,20000,20000,0
|
|
20250116,174900,432062360,20000,20000,20000,20000,0
|
|
20250116,174800,432062360,20000,20000,20000,20000,0
|
|
20250116,174700,432062360,20000,20000,20000,20000,0
|
|
20250116,174600,432062360,20000,20000,20000,20000,0
|
|
20250116,174500,432062360,20000,20000,20000,20000,0
|
|
20250116,174400,432062360,20000,20000,20000,20000,0
|
|
20250116,174300,432062360,20000,20000,20000,20000,0
|
|
20250116,174200,432062360,20000,20000,20000,20000,0
|
|
20250116,174100,432062360,20000,20000,20000,20000,0
|
|
20250116,174000,432062360,20000,20000,20000,20000,0
|
|
20250116,173900,432062360,20000,20000,20000,20000,0
|
|
20250116,173800,432062360,20000,20000,20000,20000,0
|
|
20250116,173700,432062360,20000,20000,20000,20000,0
|
|
20250116,173600,432062360,20000,20000,20000,20000,0
|
|
20250116,173500,432062360,20000,20000,20000,20000,0
|
|
20250116,173400,432062360,20000,20000,20000,20000,0
|
|
20250116,173300,432062360,20000,20000,20000,20000,0
|
|
20250116,173200,432062360,20000,20000,20000,20000,0
|
|
20250116,173100,432062360,20000,20000,20000,20000,0
|
|
20250116,173000,432062360,20000,20000,20000,20000,0
|
|
20250116,172900,432062360,20000,20000,20000,20000,0
|
|
20250116,172800,432062360,20000,20000,20000,20000,0
|
|
20250116,172700,432062360,20000,20000,20000,20000,0
|
|
20250116,172600,432062360,20000,20000,20000,20000,0
|
|
20250116,172500,432062360,20000,20000,20000,20000,0
|
|
20250116,172400,432062360,20000,20000,20000,20000,0
|
|
20250116,172300,432062360,20000,20000,20000,20000,0
|
|
20250116,172200,432062360,20000,20000,20000,20000,0
|
|
20250116,172100,432062360,20000,20000,20000,20000,1018
|
|
20250116,172000,432062360,20000,20000,20000,20000,0
|
|
20250116,171900,432062360,20000,20000,20000,20000,0
|
|
20250116,171800,432062360,20000,20000,20000,20000,0
|
|
20250116,171700,432062360,20000,20000,20000,20000,0
|
|
20250116,171600,432062360,20000,20000,20000,20000,0
|
|
20250116,171500,432062360,20000,20000,20000,20000,0
|
|
20250116,171400,432062360,20000,20000,20000,20000,0
|
|
20250116,171300,432062360,20000,20000,20000,20000,0
|
|
20250116,171200,432062360,20000,20000,20000,20000,0
|
|
20250116,171100,432062360,20000,20000,20000,20000,0
|
|
20250116,171000,432062360,20000,20000,20000,20000,0
|
|
20250116,170900,432062360,20000,20000,20000,20000,0
|
|
20250116,170800,432062360,20000,20000,20000,20000,0
|
|
20250116,170700,432062360,20000,20000,20000,20000,0
|
|
20250116,170600,432062360,20000,20000,20000,20000,0
|
|
20250116,170500,432062360,20000,20000,20000,20000,0
|
|
20250116,170400,432062360,20000,20000,20000,20000,0
|
|
20250116,170300,432062360,20000,20000,20000,20000,0
|
|
20250116,170200,432062360,20000,20000,20000,20000,0
|
|
20250116,170100,432062360,20000,20000,20000,20000,0
|
|
20250116,170000,432062360,20000,20000,20000,20000,0
|
|
20250116,165900,432062360,20000,20000,20000,20000,0
|
|
20250116,165800,432062360,20000,20000,20000,20000,0
|
|
20250116,165700,432062360,20000,20000,20000,20000,0
|
|
20250116,165600,432062360,20000,20000,20000,20000,0
|
|
20250116,165500,432062360,20000,20000,20000,20000,0
|
|
20250116,165400,432062360,20000,20000,20000,20000,0
|
|
20250116,165300,432062360,20000,20000,20000,20000,0
|
|
20250116,165200,432062360,20000,20000,20000,20000,0
|
|
20250116,165100,432062360,20000,20000,20000,20000,1018
|
|
20250116,165000,432062360,20000,20000,20000,20000,0
|
|
20250116,164900,432062360,20000,20000,20000,20000,0
|
|
20250116,164800,432062360,20000,20000,20000,20000,0
|
|
20250116,164700,432062360,20000,20000,20000,20000,0
|
|
20250116,164600,432062360,20000,20000,20000,20000,0
|
|
20250116,164500,432062360,20000,20000,20000,20000,0
|
|
20250116,164400,432062360,20000,20000,20000,20000,0
|
|
20250116,164300,432062360,20000,20000,20000,20000,0
|
|
20250116,164200,432062360,20000,20000,20000,20000,0
|
|
20250116,164100,432062360,20000,20000,20000,20000,0
|
|
20250116,164000,432062360,20000,20000,20000,20000,0
|
|
20250116,163900,432062360,20000,20000,20000,20000,0
|
|
20250116,163800,432062360,20000,20000,20000,20000,0
|
|
20250116,163700,432062360,20000,20000,20000,20000,0
|
|
20250116,163600,432062360,20000,20000,20000,20000,0
|
|
20250116,163500,432062360,20000,20000,20000,20000,0
|
|
20250116,163400,432062360,20000,20000,20000,20000,0
|
|
20250116,163300,432062360,20000,20000,20000,20000,0
|
|
20250116,163200,432062360,20000,20000,20000,20000,0
|
|
20250116,163100,432062360,20000,20000,20000,20000,0
|
|
20250116,163000,432062360,20000,20000,20000,20000,0
|
|
20250116,162900,432062360,20000,20000,20000,20000,0
|
|
20250116,162800,432062360,20000,20000,20000,20000,0
|
|
20250116,162700,432062360,20000,20000,20000,20000,0
|
|
20250116,162600,432062360,20000,20000,20000,20000,0
|
|
20250116,162500,432062360,20000,20000,20000,20000,0
|
|
20250116,162400,432062360,20000,20000,20000,20000,0
|
|
20250116,162300,432062360,20000,20000,20000,20000,0
|
|
20250116,162200,432062360,20000,20000,20000,20000,0
|
|
20250116,162100,432062360,20000,20000,20000,20000,1018
|
|
20250116,162000,432062360,20000,20000,20000,20000,0
|
|
20250116,161900,432062360,20000,20000,20000,20000,0
|
|
20250116,161800,432062360,20000,20000,20000,20000,0
|
|
20250116,161700,432062360,20000,20000,20000,20000,0
|
|
20250116,161600,432062360,20000,20000,20000,20000,0
|
|
20250116,161500,432062360,20000,20000,20000,20000,0
|
|
20250116,161400,432062360,20000,20000,20000,20000,0
|
|
20250116,161300,432062360,20000,20000,20000,20000,0
|
|
20250116,161200,432062360,20000,20000,20000,20000,0
|
|
20250116,161100,432062360,20000,20000,20000,20000,0
|
|
20250116,161000,432062360,20000,20000,20000,20000,0
|
|
20250116,160900,432062360,20000,20000,20000,20000,0
|
|
20250116,160800,432062360,20000,20000,20000,20000,0
|
|
20250116,160700,432062360,20000,20000,20000,20000,0
|
|
20250116,160600,432062360,20000,20000,20000,20000,0
|
|
20250116,160500,432062360,20000,20000,20000,20000,0
|
|
20250116,160400,432062360,20000,20000,20000,20000,0
|
|
20250116,160300,432062360,20000,20000,20000,20000,0
|
|
20250116,160200,432062360,20000,20000,20000,20000,0
|
|
20250116,160100,432062360,20000,20000,20000,20000,0
|
|
20250116,160000,432062360,20000,20000,20000,20000,0
|
|
20250116,155900,432062360,20000,20000,20000,20000,0
|
|
20250116,155800,432062360,20000,20000,20000,20000,0
|
|
20250116,155700,432062360,20000,20000,20000,20000,0
|
|
20250116,155600,432062360,20000,20000,20000,20000,0
|
|
20250116,155500,432062360,20000,20000,20000,20000,0
|
|
20250116,155400,432062360,20000,20000,20000,20000,0
|
|
20250116,155300,432062360,20000,20000,20000,20000,0
|
|
20250116,155200,432062360,20000,20000,20000,20000,0
|
|
20250116,155100,432062360,20000,20000,20000,20000,1018
|
|
20250116,155000,432062360,20000,20000,20000,20000,0
|
|
20250116,154900,432062360,20000,20000,20000,20000,0
|
|
20250116,154800,432062360,20000,20000,20000,20000,0
|
|
20250116,154700,432062360,20000,20000,20000,20000,0
|
|
20250116,154600,432062360,20000,20000,20000,20000,0
|
|
20250116,154500,432062360,20000,20000,20000,20000,0
|
|
20250116,154400,432062360,20000,20000,20000,20000,0
|
|
20250116,154300,432062360,20000,20000,20000,20000,0
|
|
20250116,154200,432062360,20000,20000,20000,20000,0
|
|
20250116,154100,432062360,20000,20000,20000,20000,0
|
|
20250116,154000,432062360,20000,20000,20000,20000,0
|
|
20250116,153900,432062360,20000,20000,20000,20000,0
|
|
20250116,153800,432062360,20000,20000,20000,20000,0
|
|
20250116,153700,432062360,20000,20000,20000,20000,0
|
|
20250116,153600,432062360,20000,20000,20000,20000,0
|
|
20250116,153500,432062360,20000,20000,20000,20000,0
|
|
20250116,153400,432062360,20000,20000,20000,20000,0
|
|
20250116,153300,432062360,20000,20000,20000,20000,0
|
|
20250116,153200,432062360,20000,20000,20000,20000,0
|
|
20250116,153100,432062360,20000,20000,20000,20000,0
|
|
20250116,153000,432062360,20000,20000,20000,20000,1018
|
|
20250116,152900,411702360,20000,20000,20000,20000,0
|
|
20250116,152800,411702360,20000,20000,20000,20000,0
|
|
20250116,152700,411702360,20000,20000,20000,20000,0
|
|
20250116,152600,411702360,20000,20000,20000,20000,0
|
|
20250116,152500,411702360,20000,20000,20000,20000,0
|
|
20250116,152400,411702360,20000,20000,20000,20000,0
|
|
20250116,152300,411702360,20000,20000,20000,20000,0
|
|
20250116,152200,411702360,20000,20000,20000,20000,0
|
|
20250116,152100,411702360,20000,20000,20000,20000,0
|
|
20250116,152000,411702360,20000,20000,20000,20000,0
|
|
20250116,151900,411702360,20000,20000,20000,20000,0
|
|
20250116,151800,411702360,20000,20000,20000,20000,34
|
|
20250116,151700,411022360,20050,20000,20050,20000,27
|
|
20250116,151600,410482310,20000,19990,20000,19990,30
|
|
20250116,151500,409882470,19990,20000,20000,19990,495
|
|
20250116,151400,399982680,19990,19990,19990,19990,11
|
|
20250116,151300,399762790,19990,19990,19990,19990,0
|
|
20250116,151200,399762790,19990,19990,19990,19990,14
|
|
20250116,151100,399482930,19990,19990,19990,19990,0
|
|
20250116,151000,399482930,19990,19990,19990,19990,28
|
|
20250116,150900,398923210,19990,19990,19990,19990,8
|
|
20250116,150800,398763290,19990,20000,20000,19990,110
|
|
20250116,150700,396563350,19990,19990,19990,19990,7
|
|
20250116,150600,396423420,19990,19990,19990,19990,5
|
|
20250116,150500,396323470,19990,19990,19990,19990,6
|
|
20250116,150400,396203530,19990,19990,19990,19990,8
|
|
20250116,150300,396043610,19990,19990,19990,19990,106
|
|
20250116,150200,393924670,19990,19990,19990,19990,0
|
|
20250116,150100,393924670,19990,19990,19990,19990,28
|
|
20250116,150000,393364950,19990,19990,19990,19990,7
|
|
20250116,145900,393225020,19990,19990,19990,19990,238
|
|
20250116,145800,388467400,19990,19990,19990,19990,0
|
|
20250116,145700,388467400,19990,19990,19990,19990,14
|
|
20250116,145600,388187540,20000,20000,20000,20000,0
|
|
20250116,145500,388187540,20000,19990,20000,19990,11
|
|
20250116,145400,387967590,20000,20000,20000,20000,35
|
|
20250116,145300,387267590,19990,20000,20000,19990,42
|
|
20250116,145200,386427990,20000,20000,20000,20000,120
|
|
20250116,145100,384027990,20000,20000,20000,20000,12
|
|
20250116,145000,383787990,20000,20000,20000,20000,7
|
|
20250116,144900,383647990,20000,20000,20000,20000,8
|
|
20250116,144800,383487990,20000,20000,20000,20000,6
|
|
20250116,144700,383367990,20000,20000,20000,20000,10
|
|
20250116,144600,383167990,20000,20000,20000,20000,11
|
|
20250116,144500,382947990,20000,20000,20000,20000,7
|
|
20250116,144400,382807990,20000,20000,20000,20000,7
|
|
20250116,144300,382667990,20000,20000,20000,20000,11
|
|
20250116,144200,382447990,20000,20000,20000,20000,6
|
|
20250116,144100,382327990,20000,20000,20000,20000,7
|
|
20250116,144000,382187990,20000,20000,20000,20000,12
|
|
20250116,143900,381947990,20000,20000,20000,20000,0
|
|
20250116,143800,381947990,20000,20000,20000,20000,13
|
|
20250116,143700,381687990,20000,20000,20000,20000,0
|
|
20250116,143600,381687990,20000,20000,20000,20000,12
|
|
20250116,143500,381447990,20000,20000,20000,20000,787
|
|
20250116,143400,365707990,20000,20000,20000,20000,19
|
|
20250116,143300,365327990,20050,20050,20050,20050,10
|
|
20250116,143200,365127490,20000,20000,20000,20000,12
|
|
20250116,143100,364887490,20000,20000,20000,20000,6
|
|
20250116,143000,364767490,20000,20000,20000,20000,27
|
|
20250116,142900,364227490,20000,20000,20000,20000,7
|
|
20250116,142800,364087490,20000,20000,20000,20000,5
|
|
20250116,142700,363987490,20000,20000,20000,20000,6
|
|
20250116,142600,363867490,20000,20000,20000,20000,8
|
|
20250116,142500,363707490,20000,20000,20000,20000,7
|
|
20250116,142400,363567490,20000,20000,20000,20000,5
|
|
20250116,142300,363467490,20000,20000,20000,20000,6
|
|
20250116,142200,363347490,20000,20000,20050,20000,210
|
|
20250116,142100,359147440,20000,20000,20000,20000,312
|
|
20250116,142000,352907440,20000,20000,20000,20000,0
|
|
20250116,141900,352907440,20000,20000,20000,20000,13
|
|
20250116,141800,352647440,20000,20000,20000,20000,0
|
|
20250116,141700,352647440,20000,20000,20000,20000,12
|
|
20250116,141600,352407440,20000,20000,20000,20000,0
|
|
20250116,141500,352407440,20000,20000,20000,20000,13
|
|
20250116,141400,352147440,20000,20000,20000,20000,7
|
|
20250116,141300,352007440,20000,20000,20000,20000,5
|
|
20250116,141200,351907440,20000,20000,20000,20000,6
|
|
20250116,141100,351787440,20000,20000,20000,20000,7
|
|
20250116,141000,351647440,20000,20000,20000,20000,8
|
|
20250116,140900,351487440,20000,20000,20000,20000,6
|
|
20250116,140800,351367440,20000,20050,20050,20000,506
|
|
20250116,140700,341222440,20000,20000,20000,20000,12
|
|
20250116,140600,340982440,20000,20000,20000,20000,7
|
|
20250116,140500,340842440,20000,20000,20000,20000,5
|
|
20250116,140400,340742440,20050,20000,20050,20000,7
|
|
20250116,140300,340602390,20000,20000,20000,20000,7
|
|
20250116,140200,340462390,20000,20000,20000,20000,12
|
|
20250116,140100,340222390,20000,20000,20000,20000,10
|
|
20250116,140000,340022390,20000,20000,20000,20000,13
|
|
20250116,135900,339762390,20000,20000,20000,20000,0
|
|
20250116,135800,339762390,20000,20000,20000,20000,12
|
|
20250116,135700,339522390,20000,20000,20000,20000,6
|
|
20250116,135600,339402390,20000,20000,20000,20000,7
|
|
20250116,135500,339262390,20000,20000,20000,20000,6
|
|
20250116,135400,339142390,20000,20000,20000,20000,6
|
|
20250116,135300,339022390,20000,20000,20000,20000,6
|
|
20250116,135200,338902390,20000,20000,20000,20000,7
|
|
20250116,135100,338762390,20000,20000,20000,20000,7
|
|
20250116,135000,338622390,20000,20000,20000,20000,5
|
|
20250116,134900,338522390,20000,20000,20000,20000,6
|
|
20250116,134800,338402390,20000,20000,20000,20000,7
|
|
20250116,134700,338262390,20000,20000,20000,20000,6
|
|
20250116,134600,338142390,20000,20000,20000,20000,6
|
|
20250116,134500,338022390,20000,20000,20000,20000,6
|
|
20250116,134400,337902390,20000,20000,20000,20000,8
|
|
20250116,134300,337742390,20000,20000,20000,20000,13
|
|
20250116,134200,337482390,20000,20000,20000,20000,0
|
|
20250116,134100,337482390,20000,20000,20000,20000,13
|
|
20250116,134000,337222390,20000,20000,20000,20000,6
|
|
20250116,133900,337102390,20000,20000,20000,20000,5
|
|
20250116,133800,337002390,20000,20000,20000,20000,7
|
|
20250116,133700,336862390,20000,20000,20000,20000,8
|
|
20250116,133600,336702390,20000,20000,20000,20000,6
|
|
20250116,133500,336582390,20000,20000,20000,20000,5
|
|
20250116,133400,336482390,20000,20000,20000,20000,6
|
|
20250116,133300,336362390,20000,20000,20000,20000,7
|
|
20250116,133200,336222390,20000,20000,20000,20000,6
|
|
20250116,133100,336102390,20000,20000,20000,20000,5
|
|
20250116,133000,336002390,20000,20000,20000,20000,7
|
|
20250116,132900,335862390,20000,20050,20050,20000,58
|
|
20250116,132800,334699890,20000,20000,20000,20000,6
|
|
20250116,132700,334579890,20000,20000,20000,20000,5
|
|
20250116,132600,334479890,20000,20000,20000,20000,6
|
|
20250116,132500,334359890,20000,20000,20000,20000,7
|
|
20250116,132400,334219890,20000,20000,20050,20000,16
|
|
20250116,132300,333899640,20000,20000,20000,20000,0
|
|
20250116,132200,333899640,20000,20000,20000,20000,14
|
|
20250116,132100,333619640,20000,20000,20000,20000,38
|
|
20250116,132000,332859640,20000,20000,20000,20000,6
|
|
20250116,131900,332739640,20000,20000,20000,20000,6
|
|
20250116,131800,332619640,20000,20000,20000,20000,207
|
|
20250116,131700,328479640,20000,20000,20000,20000,6
|
|
20250116,131600,328359640,20000,20000,20000,20000,5
|
|
20250116,131500,328259640,20000,20050,20050,20000,12
|
|
20250116,131400,328019390,20000,20000,20000,20000,7
|
|
20250116,131300,327879390,20000,20000,20000,20000,6
|
|
20250116,131200,327759390,20000,20000,20000,20000,6
|
|
20250116,131100,327639390,20000,20000,20000,20000,26
|
|
20250116,131000,327119390,20000,20000,20000,20000,7
|
|
20250116,130900,326979390,20000,20000,20000,20000,6
|
|
20250116,130800,326859390,20000,20000,20000,20000,5
|
|
20250116,130700,326759390,20050,20000,20050,20000,8
|
|
20250116,130600,326599340,20000,20050,20050,20000,7
|
|
20250116,130500,326459290,20000,20000,20000,20000,21
|
|
20250116,130400,326039290,20000,20000,20000,20000,16
|
|
20250116,130300,325719290,20000,20000,20000,20000,7
|
|
20250116,130200,325579290,20000,20000,20000,20000,6
|
|
20250116,130100,325459290,20000,20000,20000,20000,5
|
|
20250116,130000,325359290,20050,20000,20050,20000,13
|
|
20250116,125900,325099190,20000,20000,20000,20000,9
|
|
20250116,125800,324919190,20000,20000,20000,20000,6
|
|
20250116,125700,324799190,20000,20000,20000,20000,5
|
|
20250116,125600,324699190,20050,20000,20050,20000,9
|
|
20250116,125500,324519040,20000,20000,20000,20000,7
|
|
20250116,125400,324379040,20000,20000,20000,20000,1
|
|
20250116,125300,324359040,20100,20000,20100,20000,13
|
|
20250116,125200,324098490,20000,20000,20000,20000,7
|
|
20250116,125100,323958490,20000,20000,20000,20000,8
|
|
20250116,125000,323798490,20000,20000,20000,20000,6
|
|
20250116,124900,323678490,20000,20000,20050,20000,7
|
|
20250116,124800,323538440,20050,20050,20050,20050,114
|
|
20250116,124700,321252740,20050,20050,20050,20050,270
|
|
20250116,124600,315839240,20050,20050,20050,20050,5
|
|
20250116,124500,315738990,20050,20050,20050,20050,7
|
|
20250116,124400,315598640,20050,20050,20050,20050,1
|
|
20250116,124300,315578590,20100,20050,20100,20050,26
|
|
20250116,124200,315056290,20100,20100,20100,20100,0
|
|
20250116,124100,315056290,20100,20050,20100,20050,106
|
|
20250116,124000,312925990,20100,20100,20100,20100,0
|
|
20250116,123900,312925990,20100,20050,20100,20050,106
|
|
20250116,123800,310795690,20050,20050,20050,20050,7
|
|
20250116,123700,310655340,20100,20050,20100,20050,8
|
|
20250116,123600,310494890,20050,20050,20050,20050,7
|
|
20250116,123500,310354540,20100,20100,20100,20100,0
|
|
20250116,123400,310354540,20100,20050,20100,20050,106
|
|
20250116,123300,308224240,20050,20100,20100,20050,101
|
|
20250116,123200,306194190,20050,20050,20050,20050,27
|
|
20250116,123100,305652840,20050,20050,20050,20050,6
|
|
20250116,123000,305532540,20050,20050,20050,20050,62
|
|
20250116,122900,304289440,20050,20050,20050,20050,0
|
|
20250116,122800,304289440,20050,20050,20100,20050,107
|
|
20250116,122700,302139090,20050,20050,20050,20050,5
|
|
20250116,122600,302038840,20050,20050,20050,20050,6
|
|
20250116,122500,301918540,20050,20050,20050,20050,6
|
|
20250116,122400,301798240,20050,20050,20050,20050,6
|
|
20250116,122300,301677940,20050,20050,20050,20050,7
|
|
20250116,122200,301537590,20050,20050,20050,20050,7
|
|
20250116,122100,301397240,20050,20050,20050,20050,7
|
|
20250116,122000,301256890,20050,20050,20050,20050,6
|
|
20250116,121900,301136590,20050,20050,20050,20050,6
|
|
20250116,121800,301016290,20050,20050,20050,20050,6
|
|
20250116,121700,300895990,20050,20050,20050,20050,8
|
|
20250116,121600,300735590,20050,20100,20100,20050,106
|
|
20250116,121500,298605290,20050,20050,20050,20050,5
|
|
20250116,121400,298505040,20050,20050,20050,20050,7
|
|
20250116,121300,298364690,20050,20050,20050,20050,8
|
|
20250116,121200,298204290,20000,20000,20000,20000,14
|
|
20250116,121100,297924290,20050,20050,20050,20050,356
|
|
20250116,121000,290786490,20050,20050,20050,20050,0
|
|
20250116,120900,290786490,20050,20050,20050,20050,13
|
|
20250116,120800,290525840,20050,20050,20050,20050,5
|
|
20250116,120700,290425590,20050,20100,20100,20050,102
|
|
20250116,120600,288375490,20050,20050,20050,20050,8
|
|
20250116,120500,288215090,20050,20000,20050,20000,16
|
|
20250116,120400,287894590,20050,20050,20050,20050,0
|
|
20250116,120300,287894590,20050,20050,20050,20050,6
|
|
20250116,120200,287774290,20050,20000,20050,20000,502
|
|
20250116,120100,277709540,20000,20050,20050,20000,12
|
|
20250116,120000,277469290,20050,20000,20050,20000,15
|
|
20250116,115900,277168840,20100,20000,20100,20000,26
|
|
20250116,115800,276646640,20000,20000,20000,20000,7
|
|
20250116,115700,276506640,20000,20000,20000,20000,13
|
|
20250116,115600,276246640,20000,20000,20000,20000,7
|
|
20250116,115500,276106640,20000,20000,20000,20000,6
|
|
20250116,115400,275986640,20000,20000,20000,20000,14
|
|
20250116,115300,275706640,20000,20000,20000,20000,0
|
|
20250116,115200,275706640,20000,20000,20000,20000,12
|
|
20250116,115100,275466640,20000,20000,20000,20000,2
|
|
20250116,115000,275426640,20000,20000,20000,20000,13
|
|
20250116,114900,275166640,20000,20000,20000,20000,1
|
|
20250116,114800,275146640,20100,20000,20100,20000,8
|
|
20250116,114700,274986490,20000,20000,20000,20000,8
|
|
20250116,114600,274826490,20000,20000,20000,20000,37
|
|
20250116,114500,274086490,20000,20000,20000,20000,24
|
|
20250116,114400,273606490,20000,20000,20000,20000,7
|
|
20250116,114300,273466490,20000,20000,20000,20000,8
|
|
20250116,114200,273306490,20050,20050,20050,20050,13
|
|
20250116,114100,273045840,20000,20000,20000,20000,6
|
|
20250116,114000,272925840,20000,20000,20000,20000,7
|
|
20250116,113900,272785840,20000,20000,20000,20000,1
|
|
20250116,113800,272765840,20000,20100,20100,20000,9
|
|
20250116,113700,272585640,20000,20000,20050,20000,498
|
|
20250116,113600,262625290,20100,20050,20100,20050,7
|
|
20250116,113500,262484890,20000,20000,20000,20000,10
|
|
20250116,113400,262284890,20050,20000,20050,20000,342
|
|
20250116,113300,255444790,20000,20000,20000,20000,63
|
|
20250116,113200,254184790,20050,20050,20050,20050,72
|
|
20250116,113100,252741190,20050,20050,20050,20050,13
|
|
20250116,113000,252480540,20050,20000,20050,20000,56
|
|
20250116,112900,251358040,20000,19990,20000,19990,16
|
|
20250116,112800,251038110,19980,20000,20000,19980,14
|
|
20250116,112700,250758230,20000,20000,20000,20000,7
|
|
20250116,112600,250618230,20000,20000,20000,20000,15
|
|
20250116,112500,250318230,20000,20000,20050,20000,115
|
|
20250116,112400,248017980,20050,20050,20050,20050,50
|
|
20250116,112300,247015480,20000,19980,20000,19980,8
|
|
20250116,112200,246855510,19990,19990,19990,19990,11
|
|
20250116,112100,246635620,19980,19980,19980,19980,7
|
|
20250116,112000,246495760,19980,19980,19980,19980,8
|
|
20250116,111900,246335920,19980,19980,19980,19980,7
|
|
20250116,111800,246196060,19970,19970,19970,19970,11
|
|
20250116,111700,245976390,19970,19970,19970,19970,1
|
|
20250116,111600,245956420,19970,19970,19970,19970,13
|
|
20250116,111500,245696810,19970,19970,19970,19970,0
|
|
20250116,111400,245696810,19970,19980,19980,19970,513
|
|
20250116,111300,235447130,19980,19980,19980,19980,7
|
|
20250116,111200,235307270,19980,19980,19980,19980,33
|
|
20250116,111100,234647930,19980,19980,19990,19980,18
|
|
20250116,111000,234288220,19980,19980,19980,19980,6
|
|
20250116,110900,234168340,19980,19980,19980,19980,58
|
|
20250116,110800,233009500,19980,19980,19980,19980,18
|
|
20250116,110700,232649860,19980,19980,19980,19980,6
|
|
20250116,110600,232529980,19990,19990,19990,19990,26
|
|
20250116,110500,232010240,19990,19990,19990,19990,155
|
|
20250116,110400,228911790,19990,19990,19990,19990,7
|
|
20250116,110300,228771860,19990,19990,20000,19990,8
|
|
20250116,110200,228611930,19990,20000,20000,19990,9
|
|
20250116,110100,228432000,20000,20000,20000,20000,37
|
|
20250116,110000,227692000,20000,20000,20000,20000,0
|
|
20250116,105900,227692000,20000,20000,20000,20000,479
|
|
20250116,105800,218112000,20000,20000,20000,20000,1
|
|
20250116,105700,218092000,20000,20000,20000,20000,13
|
|
20250116,105600,217832000,20000,20000,20000,20000,2
|
|
20250116,105500,217792000,20000,20000,20000,20000,12
|
|
20250116,105400,217552000,20000,20000,20000,20000,7
|
|
20250116,105300,217412000,20000,20000,20000,20000,395
|
|
20250116,105200,209512000,20000,20000,20000,20000,6
|
|
20250116,105100,209392000,20050,20050,20050,20000,33
|
|
20250116,105000,208730700,20000,20000,20000,20000,8
|
|
20250116,104900,208570700,20000,20000,20000,20000,6
|
|
20250116,104800,208450700,20000,20000,20000,20000,67
|
|
20250116,104700,207110700,20000,20050,20050,20000,91
|
|
20250116,104600,205286450,20000,20000,20000,20000,7
|
|
20250116,104500,205146450,20000,20000,20000,20000,6
|
|
20250116,104400,205026450,20000,20000,20000,20000,13
|
|
20250116,104300,204766450,20000,20000,20000,20000,7
|
|
20250116,104200,204626450,20000,20000,20000,20000,14
|
|
20250116,104100,204346450,20000,20000,20000,20000,0
|
|
20250116,104000,204346450,20000,20000,20000,20000,61
|
|
20250116,103900,203126450,20000,20000,20000,20000,10
|
|
20250116,103800,202926450,20000,20000,20050,20000,17
|
|
20250116,103700,202586200,20000,20000,20000,20000,320
|
|
20250116,103600,196186200,20000,20000,20000,20000,13
|
|
20250116,103500,195926200,20000,20000,20000,20000,8
|
|
20250116,103400,195766200,20000,20000,20000,20000,6
|
|
20250116,103300,195646200,20000,20000,20000,20000,5
|
|
20250116,103200,195546200,20000,20000,20000,20000,6
|
|
20250116,103100,195426200,20000,20000,20000,20000,8
|
|
20250116,103000,195266200,20000,20000,20000,20000,7
|
|
20250116,102900,195126200,20100,20100,20100,20100,0
|
|
20250116,102800,195126200,20100,20000,20100,20000,13
|
|
20250116,102700,194866100,20000,20050,20050,20000,27
|
|
20250116,102600,194325300,20050,20050,20050,20050,9
|
|
20250116,102500,194144850,20000,20000,20000,20000,21
|
|
20250116,102400,193724850,20000,20050,20050,20000,339
|
|
20250116,102300,186936200,20050,20050,20050,20050,14
|
|
20250116,102200,186655500,20050,20050,20050,20050,0
|
|
20250116,102100,186655500,20050,20050,20050,20050,6
|
|
20250116,102000,186535200,20100,20100,20100,20100,20
|
|
20250116,101900,186133200,20050,20050,20050,20050,7
|
|
20250116,101800,185992850,20100,20100,20100,20100,160
|
|
20250116,101700,182776850,20100,20050,20100,20050,13
|
|
20250116,101600,182516100,20050,20050,20050,20050,8
|
|
20250116,101500,182355700,20050,20050,20050,20050,7
|
|
20250116,101400,182215350,20050,20050,20050,20050,5
|
|
20250116,101300,182115100,20050,20050,20050,20050,6
|
|
20250116,101200,181994800,20050,20050,20050,20050,88
|
|
20250116,101100,180230400,20050,20050,20050,20050,506
|
|
20250116,101000,170085100,20100,20100,20100,20100,371
|
|
20250116,100900,162628000,20100,20100,20100,20100,0
|
|
20250116,100800,162628000,20100,20100,20100,20100,15
|
|
20250116,100700,162326500,20150,20150,20150,20150,1
|
|
20250116,100600,162306350,20100,20150,20150,20100,13
|
|
20250116,100500,162044950,20150,20100,20150,20100,50
|
|
20250116,100400,161039400,20100,20100,20100,20100,13
|
|
20250116,100300,160778100,20100,20100,20100,20100,0
|
|
20250116,100200,160778100,20100,20100,20100,20100,50
|
|
20250116,100100,159773100,20100,20100,20100,20100,0
|
|
20250116,100000,159773100,20100,20100,20100,20100,13
|
|
20250116,095900,159511800,20100,20100,20100,20100,0
|
|
20250116,095800,159511800,20100,20100,20100,20100,13
|
|
20250116,095700,159250500,20100,20100,20100,20100,28
|
|
20250116,095600,158687700,20100,20100,20100,20100,6
|
|
20250116,095500,158567100,20100,20100,20100,20100,15
|
|
20250116,095400,158265600,20100,20100,20100,20100,6
|
|
20250116,095300,158145000,20150,20100,20150,20100,8
|
|
20250116,095200,157984150,20100,20150,20150,20100,107
|
|
20250116,095100,155828450,20100,20100,20100,20100,12
|
|
20250116,095000,155587250,20100,20100,20100,20100,0
|
|
20250116,094900,155587250,20100,20100,20100,20100,13
|
|
20250116,094800,155325950,20100,20100,20100,20100,3
|
|
20250116,094700,155265650,20100,20100,20150,20100,12
|
|
20250116,094600,155024400,20100,20100,20100,20100,0
|
|
20250116,094500,155024400,20100,20100,20100,20050,15
|
|
20250116,094400,154723300,20100,20100,20100,20100,44
|
|
20250116,094300,153838900,20050,20050,20100,20050,20
|
|
20250116,094200,153437450,20050,20100,20100,20050,6
|
|
20250116,094100,153316900,20050,20100,20100,20050,23
|
|
20250116,094000,152855200,20050,20050,20050,20050,40
|
|
20250116,093900,152053200,20050,20100,20100,20050,206
|
|
20250116,093800,147922550,20150,20100,20150,20100,8
|
|
20250116,093700,147761700,20100,20100,20100,20100,11
|
|
20250116,093600,147540600,20100,20050,20100,20050,26
|
|
20250116,093500,147018300,20050,20150,20150,20050,13
|
|
20250116,093400,146757050,20200,20150,20200,20000,4388
|
|
20250116,093300,58914300,20200,20200,20200,20200,1
|
|
20250116,093200,58894100,20150,20150,20150,20150,6
|
|
20250116,093100,58773200,20200,20200,20200,20200,500
|
|
20250116,093000,48673200,20200,20200,20200,20200,0
|
|
20250116,092900,48673200,20200,20200,20200,20200,191
|
|
20250116,092800,44815000,20200,20150,20200,20150,112
|
|
20250116,092700,42553200,20150,20150,20150,20150,0
|
|
20250116,092600,42553200,20150,20150,20150,20150,12
|
|
20250116,092500,42311400,20150,20150,20150,20150,10
|
|
20250116,092400,42109900,20150,20200,20200,20150,23
|
|
20250116,092300,41645900,20200,20150,20200,20150,275
|
|
20250116,092200,36100150,20150,20150,20150,20150,15
|
|
20250116,092100,35797900,20150,20150,20150,20150,0
|
|
20250116,092000,35797900,20150,20200,20200,20150,136
|
|
20250116,091900,33051250,20150,20150,20150,20150,7
|
|
20250116,091800,32910200,20150,20150,20150,20150,6
|
|
20250116,091700,32789300,20150,20150,20150,20150,11
|
|
20250116,091600,32567650,20150,20150,20150,20150,0
|
|
20250116,091500,32567650,20150,20150,20150,20150,13
|
|
20250116,091400,32305700,20200,20200,20200,20200,1
|
|
20250116,091300,32285500,20200,20200,20200,20150,24
|
|
20250116,091200,31801050,20200,20200,20200,20200,10
|
|
20250116,091100,31599050,20200,20200,20200,20200,478
|
|
20250116,091000,21943450,20200,20250,20250,20200,3
|
|
20250116,090900,21882750,20200,20200,20200,20200,36
|
|
20250116,090800,21155550,20200,20200,20200,20200,9
|
|
20250116,090700,20973750,20200,20200,20200,20200,176
|
|
20250116,090600,17418550,20200,20250,20350,20200,137
|
|
20250116,090500,14642350,20300,20300,20300,20300,0
|
|
20250116,090400,14642350,20300,20250,20300,20250,329
|
|
20250116,090300,7972850,20250,20200,20250,20200,109
|
|
20250116,090200,5770950,20250,20250,20250,20250,2
|
|
20250116,090100,5730450,20200,20200,20200,20200,6
|
|
20250116,090000,5609250,20250,20250,20250,20250,277
|