634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250106,193100,746952030,7970,7970,7970,7970,1276
|
|
20250106,193000,746952030,7970,7970,7970,7970,0
|
|
20250106,192900,746952030,7970,7970,7970,7970,0
|
|
20250106,192800,746952030,7970,7970,7970,7970,0
|
|
20250106,192700,746952030,7970,7970,7970,7970,0
|
|
20250106,192600,746952030,7970,7970,7970,7970,0
|
|
20250106,192500,746952030,7970,7970,7970,7970,0
|
|
20250106,192400,746952030,7970,7970,7970,7970,0
|
|
20250106,192300,746952030,7970,7970,7970,7970,0
|
|
20250106,192200,746952030,7970,7970,7970,7970,0
|
|
20250106,192100,746952030,7970,7970,7970,7970,0
|
|
20250106,192000,746952030,7970,7970,7970,7970,0
|
|
20250106,191900,746952030,7970,7970,7970,7970,0
|
|
20250106,191800,746952030,7970,7970,7970,7970,0
|
|
20250106,191700,746952030,7970,7970,7970,7970,0
|
|
20250106,191600,746952030,7970,7970,7970,7970,0
|
|
20250106,191500,746952030,7970,7970,7970,7970,0
|
|
20250106,191400,746952030,7970,7970,7970,7970,0
|
|
20250106,191300,746952030,7970,7970,7970,7970,0
|
|
20250106,191200,746952030,7970,7970,7970,7970,0
|
|
20250106,191100,746952030,7970,7970,7970,7970,0
|
|
20250106,191000,746952030,7970,7970,7970,7970,0
|
|
20250106,190900,746952030,7970,7970,7970,7970,0
|
|
20250106,190800,746952030,7970,7970,7970,7970,0
|
|
20250106,190700,746952030,7970,7970,7970,7970,0
|
|
20250106,190600,746952030,7970,7970,7970,7970,0
|
|
20250106,190500,746952030,7970,7970,7970,7970,0
|
|
20250106,190400,746952030,7970,7970,7970,7970,0
|
|
20250106,190300,746952030,7970,7970,7970,7970,0
|
|
20250106,190200,746952030,7970,7970,7970,7970,0
|
|
20250106,190100,746952030,7970,7970,7970,7970,1276
|
|
20250106,190000,746952030,7970,7970,7970,7970,0
|
|
20250106,185900,746952030,7970,7970,7970,7970,0
|
|
20250106,185800,746952030,7970,7970,7970,7970,0
|
|
20250106,185700,746952030,7970,7970,7970,7970,0
|
|
20250106,185600,746952030,7970,7970,7970,7970,0
|
|
20250106,185500,746952030,7970,7970,7970,7970,0
|
|
20250106,185400,746952030,7970,7970,7970,7970,0
|
|
20250106,185300,746952030,7970,7970,7970,7970,0
|
|
20250106,185200,746952030,7970,7970,7970,7970,0
|
|
20250106,185100,746952030,7970,7970,7970,7970,0
|
|
20250106,185000,746952030,7970,7970,7970,7970,0
|
|
20250106,184900,746952030,7970,7970,7970,7970,0
|
|
20250106,184800,746952030,7970,7970,7970,7970,0
|
|
20250106,184700,746952030,7970,7970,7970,7970,0
|
|
20250106,184600,746952030,7970,7970,7970,7970,0
|
|
20250106,184500,746952030,7970,7970,7970,7970,0
|
|
20250106,184400,746952030,7970,7970,7970,7970,0
|
|
20250106,184300,746952030,7970,7970,7970,7970,0
|
|
20250106,184200,746952030,7970,7970,7970,7970,0
|
|
20250106,184100,746952030,7970,7970,7970,7970,0
|
|
20250106,184000,746952030,7970,7970,7970,7970,0
|
|
20250106,183900,746952030,7970,7970,7970,7970,0
|
|
20250106,183800,746952030,7970,7970,7970,7970,0
|
|
20250106,183700,746952030,7970,7970,7970,7970,0
|
|
20250106,183600,746952030,7970,7970,7970,7970,0
|
|
20250106,183500,746952030,7970,7970,7970,7970,0
|
|
20250106,183400,746952030,7970,7970,7970,7970,0
|
|
20250106,183300,746952030,7970,7970,7970,7970,0
|
|
20250106,183200,746952030,7970,7970,7970,7970,0
|
|
20250106,183100,746952030,7970,7970,7970,7970,1276
|
|
20250106,183000,746952030,7970,7970,7970,7970,0
|
|
20250106,182900,746952030,7970,7970,7970,7970,0
|
|
20250106,182800,746952030,7970,7970,7970,7970,0
|
|
20250106,182700,746952030,7970,7970,7970,7970,0
|
|
20250106,182600,746952030,7970,7970,7970,7970,0
|
|
20250106,182500,746952030,7970,7970,7970,7970,0
|
|
20250106,182400,746952030,7970,7970,7970,7970,0
|
|
20250106,182300,746952030,7970,7970,7970,7970,0
|
|
20250106,182200,746952030,7970,7970,7970,7970,0
|
|
20250106,182100,746952030,7970,7970,7970,7970,0
|
|
20250106,182000,746952030,7970,7970,7970,7970,0
|
|
20250106,181900,746952030,7970,7970,7970,7970,0
|
|
20250106,181800,746952030,7970,7970,7970,7970,0
|
|
20250106,181700,746952030,7970,7970,7970,7970,0
|
|
20250106,181600,746952030,7970,7970,7970,7970,0
|
|
20250106,181500,746952030,7970,7970,7970,7970,0
|
|
20250106,181400,746952030,7970,7970,7970,7970,0
|
|
20250106,181300,746952030,7970,7970,7970,7970,0
|
|
20250106,181200,746952030,7970,7970,7970,7970,0
|
|
20250106,181100,746952030,7970,7970,7970,7970,0
|
|
20250106,181000,746952030,7970,7970,7970,7970,0
|
|
20250106,180900,746952030,7970,7970,7970,7970,0
|
|
20250106,180800,746952030,7970,7970,7970,7970,0
|
|
20250106,180700,746952030,7970,7970,7970,7970,0
|
|
20250106,180600,746952030,7970,7970,7970,7970,0
|
|
20250106,180500,746952030,7970,7970,7970,7970,0
|
|
20250106,180400,746952030,7970,7970,7970,7970,0
|
|
20250106,180300,746952030,7970,7970,7970,7970,0
|
|
20250106,180200,746952030,7970,7970,7970,7970,0
|
|
20250106,180100,746952030,7970,7970,7970,7970,1276
|
|
20250106,180000,746952030,7970,7970,7970,7970,0
|
|
20250106,175900,746952030,7970,7970,7970,7970,0
|
|
20250106,175800,746952030,7970,7970,7970,7970,0
|
|
20250106,175700,746952030,7970,7970,7970,7970,0
|
|
20250106,175600,746952030,7970,7970,7970,7970,0
|
|
20250106,175500,746952030,7970,7970,7970,7970,0
|
|
20250106,175400,746952030,7970,7970,7970,7970,0
|
|
20250106,175300,746952030,7970,7970,7970,7970,0
|
|
20250106,175200,746952030,7970,7970,7970,7970,0
|
|
20250106,175100,746952030,7970,7970,7970,7970,0
|
|
20250106,175000,746952030,7970,7970,7970,7970,0
|
|
20250106,174900,746952030,7970,7970,7970,7970,0
|
|
20250106,174800,746952030,7970,7970,7970,7970,0
|
|
20250106,174700,746952030,7970,7970,7970,7970,0
|
|
20250106,174600,746952030,7970,7970,7970,7970,0
|
|
20250106,174500,746952030,7970,7970,7970,7970,0
|
|
20250106,174400,746952030,7970,7970,7970,7970,0
|
|
20250106,174300,746952030,7970,7970,7970,7970,0
|
|
20250106,174200,746952030,7970,7970,7970,7970,0
|
|
20250106,174100,746952030,7970,7970,7970,7970,0
|
|
20250106,174000,746952030,7970,7970,7970,7970,0
|
|
20250106,173900,746952030,7970,7970,7970,7970,0
|
|
20250106,173800,746952030,7970,7970,7970,7970,0
|
|
20250106,173700,746952030,7970,7970,7970,7970,0
|
|
20250106,173600,746952030,7970,7970,7970,7970,0
|
|
20250106,173500,746952030,7970,7970,7970,7970,0
|
|
20250106,173400,746952030,7970,7970,7970,7970,0
|
|
20250106,173300,746952030,7970,7970,7970,7970,0
|
|
20250106,173200,746952030,7970,7970,7970,7970,0
|
|
20250106,173100,746952030,7970,7970,7970,7970,1276
|
|
20250106,173000,746952030,7970,7970,7970,7970,0
|
|
20250106,172900,746952030,7970,7970,7970,7970,0
|
|
20250106,172800,746952030,7970,7970,7970,7970,0
|
|
20250106,172700,746952030,7970,7970,7970,7970,0
|
|
20250106,172600,746952030,7970,7970,7970,7970,0
|
|
20250106,172500,746952030,7970,7970,7970,7970,0
|
|
20250106,172400,746952030,7970,7970,7970,7970,0
|
|
20250106,172300,746952030,7970,7970,7970,7970,0
|
|
20250106,172200,746952030,7970,7970,7970,7970,0
|
|
20250106,172100,746952030,7970,7970,7970,7970,0
|
|
20250106,172000,746952030,7970,7970,7970,7970,0
|
|
20250106,171900,746952030,7970,7970,7970,7970,0
|
|
20250106,171800,746952030,7970,7970,7970,7970,0
|
|
20250106,171700,746952030,7970,7970,7970,7970,0
|
|
20250106,171600,746952030,7970,7970,7970,7970,0
|
|
20250106,171500,746952030,7970,7970,7970,7970,0
|
|
20250106,171400,746952030,7970,7970,7970,7970,0
|
|
20250106,171300,746952030,7970,7970,7970,7970,0
|
|
20250106,171200,746952030,7970,7970,7970,7970,0
|
|
20250106,171100,746952030,7970,7970,7970,7970,0
|
|
20250106,171000,746952030,7970,7970,7970,7970,0
|
|
20250106,170900,746952030,7970,7970,7970,7970,0
|
|
20250106,170800,746952030,7970,7970,7970,7970,0
|
|
20250106,170700,746952030,7970,7970,7970,7970,0
|
|
20250106,170600,746952030,7970,7970,7970,7970,0
|
|
20250106,170500,746952030,7970,7970,7970,7970,0
|
|
20250106,170400,746952030,7970,7970,7970,7970,0
|
|
20250106,170300,746952030,7970,7970,7970,7970,0
|
|
20250106,170200,746952030,7970,7970,7970,7970,0
|
|
20250106,170100,746952030,7970,7970,7970,7970,1276
|
|
20250106,170000,746952030,7970,7970,7970,7970,0
|
|
20250106,165900,746952030,7970,7970,7970,7970,0
|
|
20250106,165800,746952030,7970,7970,7970,7970,0
|
|
20250106,165700,746952030,7970,7970,7970,7970,0
|
|
20250106,165600,746952030,7970,7970,7970,7970,0
|
|
20250106,165500,746952030,7970,7970,7970,7970,0
|
|
20250106,165400,746952030,7970,7970,7970,7970,0
|
|
20250106,165300,746952030,7970,7970,7970,7970,0
|
|
20250106,165200,746952030,7970,7970,7970,7970,0
|
|
20250106,165100,746952030,7970,7970,7970,7970,0
|
|
20250106,165000,746952030,7970,7970,7970,7970,0
|
|
20250106,164900,746952030,7970,7970,7970,7970,0
|
|
20250106,164800,746952030,7970,7970,7970,7970,0
|
|
20250106,164700,746952030,7970,7970,7970,7970,0
|
|
20250106,164600,746952030,7970,7970,7970,7970,0
|
|
20250106,164500,746952030,7970,7970,7970,7970,0
|
|
20250106,164400,746952030,7970,7970,7970,7970,0
|
|
20250106,164300,746952030,7970,7970,7970,7970,0
|
|
20250106,164200,746952030,7970,7970,7970,7970,0
|
|
20250106,164100,746952030,7970,7970,7970,7970,0
|
|
20250106,164000,746952030,7970,7970,7970,7970,0
|
|
20250106,163900,746952030,7970,7970,7970,7970,0
|
|
20250106,163800,746952030,7970,7970,7970,7970,0
|
|
20250106,163700,746952030,7970,7970,7970,7970,0
|
|
20250106,163600,746952030,7970,7970,7970,7970,0
|
|
20250106,163500,746952030,7970,7970,7970,7970,0
|
|
20250106,163400,746952030,7970,7970,7970,7970,0
|
|
20250106,163300,746952030,7970,7970,7970,7970,0
|
|
20250106,163200,746952030,7970,7970,7970,7970,0
|
|
20250106,163100,746952030,7970,7970,7970,7970,1276
|
|
20250106,163000,746952030,7970,7970,7970,7970,0
|
|
20250106,162900,746952030,7970,7970,7970,7970,0
|
|
20250106,162800,746952030,7970,7970,7970,7970,0
|
|
20250106,162700,746952030,7970,7970,7970,7970,0
|
|
20250106,162600,746952030,7970,7970,7970,7970,0
|
|
20250106,162500,746952030,7970,7970,7970,7970,0
|
|
20250106,162400,746952030,7970,7970,7970,7970,0
|
|
20250106,162300,746952030,7970,7970,7970,7970,0
|
|
20250106,162200,746952030,7970,7970,7970,7970,0
|
|
20250106,162100,746952030,7970,7970,7970,7970,0
|
|
20250106,162000,746952030,7970,7970,7970,7970,0
|
|
20250106,161900,746952030,7970,7970,7970,7970,0
|
|
20250106,161800,746952030,7970,7970,7970,7970,0
|
|
20250106,161700,746952030,7970,7970,7970,7970,0
|
|
20250106,161600,746952030,7970,7970,7970,7970,0
|
|
20250106,161500,746952030,7970,7970,7970,7970,0
|
|
20250106,161400,746952030,7970,7970,7970,7970,0
|
|
20250106,161300,746952030,7970,7970,7970,7970,0
|
|
20250106,161200,746952030,7970,7970,7970,7970,0
|
|
20250106,161100,746952030,7970,7970,7970,7970,0
|
|
20250106,161000,746952030,7970,7970,7970,7970,0
|
|
20250106,160900,746952030,7970,7970,7970,7970,0
|
|
20250106,160800,746952030,7970,7970,7970,7970,0
|
|
20250106,160700,746952030,7970,7970,7970,7970,0
|
|
20250106,160600,746952030,7970,7970,7970,7970,0
|
|
20250106,160500,746952030,7970,7970,7970,7970,0
|
|
20250106,160400,746952030,7970,7970,7970,7970,0
|
|
20250106,160300,746952030,7970,7970,7970,7970,0
|
|
20250106,160200,746952030,7970,7970,7970,7970,0
|
|
20250106,160100,746952030,7970,7970,7970,7970,1276
|
|
20250106,160000,746952030,7970,7970,7970,7970,0
|
|
20250106,155900,746952030,7970,7970,7970,7970,0
|
|
20250106,155800,746952030,7970,7970,7970,7970,0
|
|
20250106,155700,746952030,7970,7970,7970,7970,0
|
|
20250106,155600,746952030,7970,7970,7970,7970,0
|
|
20250106,155500,746952030,7970,7970,7970,7970,0
|
|
20250106,155400,746952030,7970,7970,7970,7970,0
|
|
20250106,155300,746952030,7970,7970,7970,7970,0
|
|
20250106,155200,746952030,7970,7970,7970,7970,0
|
|
20250106,155100,746952030,7970,7970,7970,7970,0
|
|
20250106,155000,746952030,7970,7970,7970,7970,0
|
|
20250106,154900,746952030,7970,7970,7970,7970,0
|
|
20250106,154800,746952030,7970,7970,7970,7970,0
|
|
20250106,154700,746952030,7970,7970,7970,7970,0
|
|
20250106,154600,746952030,7970,7970,7970,7970,0
|
|
20250106,154500,746952030,7970,7970,7970,7970,0
|
|
20250106,154400,746952030,7970,7970,7970,7970,0
|
|
20250106,154300,746952030,7970,7970,7970,7970,0
|
|
20250106,154200,746952030,7970,7970,7970,7970,0
|
|
20250106,154100,746952030,7970,7970,7970,7970,0
|
|
20250106,154000,746952030,7970,7970,7970,7970,0
|
|
20250106,153900,746952030,7970,7970,7970,7970,0
|
|
20250106,153800,746952030,7970,7970,7970,7970,0
|
|
20250106,153700,746952030,7970,7970,7970,7970,0
|
|
20250106,153600,746952030,7970,7970,7970,7970,0
|
|
20250106,153500,746952030,7970,7970,7970,7970,0
|
|
20250106,153400,746952030,7970,7970,7970,7970,0
|
|
20250106,153300,746952030,7970,7970,7970,7970,0
|
|
20250106,153200,746952030,7970,7970,7970,7970,0
|
|
20250106,153100,746952030,7970,7970,7970,7970,1276
|
|
20250106,153000,746952030,7970,7970,7970,7970,1276
|
|
20250106,152900,736782310,7980,7980,7980,7980,0
|
|
20250106,152800,736782310,7980,7980,7980,7980,0
|
|
20250106,152700,736782310,7980,7980,7980,7980,0
|
|
20250106,152600,736782310,7980,7980,7980,7980,0
|
|
20250106,152500,736782310,7980,7980,7980,7980,0
|
|
20250106,152400,736782310,7980,7980,7980,7980,0
|
|
20250106,152300,736782310,7980,7980,7980,7980,0
|
|
20250106,152200,736782310,7980,7980,7980,7980,0
|
|
20250106,152100,736782310,7980,7980,7980,7980,0
|
|
20250106,152000,736782310,7980,7980,7980,7980,0
|
|
20250106,151900,736782310,7980,8000,8000,7980,105
|
|
20250106,151800,735944310,7980,7980,7980,7980,0
|
|
20250106,151700,735944310,7980,7980,7980,7980,0
|
|
20250106,151600,735944310,7980,7990,7990,7980,220
|
|
20250106,151500,734188690,7990,7990,7990,7990,130
|
|
20250106,151400,733149990,8000,8000,8000,8000,400
|
|
20250106,151300,729949990,8000,8000,8000,8000,0
|
|
20250106,151200,729949990,8000,7990,8000,7990,18
|
|
20250106,151100,729806110,7990,7990,7990,7990,10
|
|
20250106,151000,729726210,7990,7990,7990,7990,10
|
|
20250106,150900,729646310,7980,7980,7980,7980,452
|
|
20250106,150800,726039350,8000,8000,8000,8000,47
|
|
20250106,150700,725663350,8000,7990,8000,7980,108
|
|
20250106,150600,724801290,8000,8000,8000,8000,898
|
|
20250106,150500,717617290,8000,8000,8000,8000,4
|
|
20250106,150400,717585290,8000,8000,8000,8000,1
|
|
20250106,150300,717577290,7980,8000,8000,7980,17
|
|
20250106,150200,717441310,8000,7970,8000,7970,66
|
|
20250106,150100,716913670,8000,8000,8000,8000,505
|
|
20250106,150000,712873670,7970,7970,7970,7970,230
|
|
20250106,145900,711040570,8000,7990,8000,7990,150
|
|
20250106,145800,709841970,7970,7970,7970,7970,0
|
|
20250106,145700,709841970,7970,7970,7970,7970,0
|
|
20250106,145600,709841970,7970,7970,7970,7970,1
|
|
20250106,145500,709834000,7990,7980,7990,7970,770
|
|
20250106,145400,703686690,7970,7970,7970,7970,207
|
|
20250106,145300,702036900,7970,7980,7980,7970,229
|
|
20250106,145200,700211760,7960,7970,7970,7960,222
|
|
20250106,145100,698442640,7960,7980,7980,7960,2
|
|
20250106,145000,698426700,7960,7980,7980,7960,227
|
|
20250106,144900,696615680,7980,7970,7980,7960,110
|
|
20250106,144800,695739270,7970,7970,7970,7970,0
|
|
20250106,144700,695739270,7970,7970,7970,7970,100
|
|
20250106,144600,694942270,7970,7970,7970,7970,0
|
|
20250106,144500,694942270,7970,7970,7970,7970,72
|
|
20250106,144400,694368430,7980,7980,7980,7980,803
|
|
20250106,144300,687960490,7990,7990,7990,7990,7
|
|
20250106,144200,687904560,7990,7990,7990,7990,0
|
|
20250106,144100,687904560,7990,7990,7990,7990,0
|
|
20250106,144000,687904560,7990,7990,7990,7990,0
|
|
20250106,143900,687904560,7990,7990,7990,7990,1
|
|
20250106,143800,687896570,7980,7980,7980,7980,0
|
|
20250106,143700,687896570,7980,7980,7980,7980,0
|
|
20250106,143600,687896570,7980,7980,7980,7980,0
|
|
20250106,143500,687896570,7980,7980,7980,7980,0
|
|
20250106,143400,687896570,7980,7980,7980,7980,0
|
|
20250106,143300,687896570,7980,7980,7980,7980,1
|
|
20250106,143200,687888590,7990,7990,7990,7990,0
|
|
20250106,143100,687888590,7990,7990,7990,7990,0
|
|
20250106,143000,687888590,7990,7990,7990,7990,0
|
|
20250106,142900,687888590,7990,7990,7990,7990,0
|
|
20250106,142800,687888590,7990,7990,7990,7990,0
|
|
20250106,142700,687888590,7990,7990,7990,7990,0
|
|
20250106,142600,687888590,7990,7990,7990,7990,0
|
|
20250106,142500,687888590,7990,7990,7990,7990,10
|
|
20250106,142400,687808690,7980,7980,7980,7980,0
|
|
20250106,142300,687808690,7980,7980,7980,7980,0
|
|
20250106,142200,687808690,7980,7980,7980,7980,0
|
|
20250106,142100,687808690,7980,7980,7980,7980,0
|
|
20250106,142000,687808690,7980,7980,7980,7980,0
|
|
20250106,141900,687808690,7980,7980,7980,7980,0
|
|
20250106,141800,687808690,7980,7980,7980,7980,0
|
|
20250106,141700,687808690,7980,8000,8000,7980,95
|
|
20250106,141600,687049250,8000,8000,8000,8000,0
|
|
20250106,141500,687049250,8000,8000,8000,8000,5
|
|
20250106,141400,687009250,7980,7980,7980,7980,0
|
|
20250106,141300,687009250,7980,7980,7980,7980,18
|
|
20250106,141200,686865610,8000,8000,8000,8000,0
|
|
20250106,141100,686865610,8000,8000,8000,8000,9
|
|
20250106,141000,686793610,8000,8000,8000,8000,103
|
|
20250106,140900,685969610,8000,8000,8000,8000,108
|
|
20250106,140800,685105610,7980,7980,7980,7980,115
|
|
20250106,140700,684187910,8010,8010,8010,8010,1
|
|
20250106,140600,684179900,8000,7980,8000,7980,105
|
|
20250106,140500,683340100,7990,7990,7990,7990,44
|
|
20250106,140400,682988540,7980,7970,7980,7970,201
|
|
20250106,140300,681386560,7990,7990,7990,7990,2
|
|
20250106,140200,681370580,7990,7990,7990,7990,4
|
|
20250106,140100,681338620,7990,7990,7990,7990,390
|
|
20250106,140000,678222520,7970,7970,7970,7970,447
|
|
20250106,135900,674659930,7960,7960,7960,7960,307
|
|
20250106,135800,672216210,7960,7970,7970,7960,444
|
|
20250106,135700,668681590,7970,7970,7980,7970,1048
|
|
20250106,135600,660329020,7970,7970,7970,7970,0
|
|
20250106,135500,660329020,7970,7990,7990,7970,100
|
|
20250106,135400,659531010,8000,8000,8000,8000,62
|
|
20250106,135300,659035010,8010,8010,8010,8010,0
|
|
20250106,135200,659035010,8010,8000,8010,8000,291
|
|
20250106,135100,656705100,8010,8010,8010,8010,0
|
|
20250106,135000,656705100,8010,8010,8010,8010,10
|
|
20250106,134900,656625000,8010,8010,8010,8010,0
|
|
20250106,134800,656625000,8010,8010,8010,8010,0
|
|
20250106,134700,656625000,8010,8010,8010,8010,10
|
|
20250106,134600,656544900,8010,8010,8010,8010,300
|
|
20250106,134500,654141900,8010,8010,8010,8010,0
|
|
20250106,134400,654141900,8010,8010,8010,8010,1
|
|
20250106,134300,654133890,8010,7970,8010,7960,1574
|
|
20250106,134200,641589080,7970,7990,7990,7970,966
|
|
20250106,134100,633886710,8000,7990,8030,7980,1002
|
|
20250106,134000,625889010,8030,8020,8030,8020,51
|
|
20250106,133900,625479980,8030,8030,8030,7990,6873
|
|
20250106,133800,570453320,8050,8050,8050,8050,1
|
|
20250106,133700,570445270,8030,8030,8030,8030,162
|
|
20250106,133600,569144410,8030,8030,8030,8030,0
|
|
20250106,133500,569144410,8030,8030,8030,8030,0
|
|
20250106,133400,569144410,8030,8030,8050,8030,271
|
|
20250106,133300,566968260,8030,8030,8030,8030,0
|
|
20250106,133200,566968260,8030,8050,8050,8030,21
|
|
20250106,133100,566799610,8030,8030,8030,8030,50
|
|
20250106,133000,566398110,8040,8040,8040,8040,0
|
|
20250106,132900,566398110,8040,8040,8040,8040,0
|
|
20250106,132800,566398110,8040,8040,8040,8040,30
|
|
20250106,132700,566156910,8050,8050,8050,8050,2
|
|
20250106,132600,566140810,8040,8040,8040,8040,102
|
|
20250106,132500,565320730,8040,8040,8040,8040,2
|
|
20250106,132400,565304650,8040,8040,8040,8040,1
|
|
20250106,132300,565296610,8020,8020,8020,8020,288
|
|
20250106,132200,562986850,8020,8020,8020,8020,0
|
|
20250106,132100,562986850,8020,8020,8020,8020,1
|
|
20250106,132000,562978830,8020,8020,8020,8020,0
|
|
20250106,131900,562978830,8020,8020,8020,8020,0
|
|
20250106,131800,562978830,8020,8020,8020,8020,0
|
|
20250106,131700,562978830,8020,8020,8020,8020,0
|
|
20250106,131600,562978830,8020,8020,8020,8020,0
|
|
20250106,131500,562978830,8020,8020,8020,8020,0
|
|
20250106,131400,562978830,8020,8020,8020,8020,0
|
|
20250106,131300,562978830,8020,8020,8020,8020,1
|
|
20250106,131200,562970810,8060,8060,8060,8060,1
|
|
20250106,131100,562962750,8020,8020,8020,8020,0
|
|
20250106,131000,562962750,8020,8030,8030,8020,2
|
|
20250106,130900,562946700,8020,8020,8020,8020,261
|
|
20250106,130800,560853480,8060,8060,8060,8060,0
|
|
20250106,130700,560853480,8060,8060,8060,8060,0
|
|
20250106,130600,560853480,8060,8060,8060,8060,0
|
|
20250106,130500,560853480,8060,8060,8060,8060,1
|
|
20250106,130400,560845420,8020,8020,8020,8020,3
|
|
20250106,130300,560821360,8020,8020,8020,8020,200
|
|
20250106,130200,559217360,8020,8060,8060,8020,6521
|
|
20250106,130100,506755260,8060,8060,8070,8060,111
|
|
20250106,130000,505859700,8060,8060,8060,8060,0
|
|
20250106,125900,505859700,8060,8060,8060,8060,200
|
|
20250106,125800,504247700,8100,8100,8100,8100,0
|
|
20250106,125700,504247700,8100,8100,8100,8100,10
|
|
20250106,125600,504166700,8100,8100,8100,8100,0
|
|
20250106,125500,504166700,8100,8100,8100,8100,0
|
|
20250106,125400,504166700,8100,8100,8100,8100,0
|
|
20250106,125300,504166700,8100,8100,8100,8100,0
|
|
20250106,125200,504166700,8100,8100,8100,8100,1
|
|
20250106,125100,504158600,8060,8070,8070,8060,40
|
|
20250106,125000,503836000,8100,8100,8100,8100,10
|
|
20250106,124900,503755000,8070,8060,8070,8060,19
|
|
20250106,124800,503601770,8060,8090,8090,8060,3841
|
|
20250106,124700,472622770,8110,8110,8110,8110,0
|
|
20250106,124600,472622770,8110,8110,8110,8110,147
|
|
20250106,124500,471430600,8090,8090,8090,8090,7
|
|
20250106,124400,471373970,8090,8090,8090,8090,60
|
|
20250106,124300,470888570,8080,8080,8080,8080,0
|
|
20250106,124200,470888570,8080,8080,8080,8080,0
|
|
20250106,124100,470888570,8080,8080,8080,8080,0
|
|
20250106,124000,470888570,8080,8080,8080,8080,0
|
|
20250106,123900,470888570,8080,8080,8080,8080,80
|
|
20250106,123800,470242170,8070,8070,8070,8070,0
|
|
20250106,123700,470242170,8070,8080,8080,8070,731
|
|
20250106,123600,464336700,8090,8090,8090,8090,0
|
|
20250106,123500,464336700,8090,8090,8090,8090,0
|
|
20250106,123400,464336700,8090,8090,8090,8090,0
|
|
20250106,123300,464336700,8090,8090,8090,8090,0
|
|
20250106,123200,464336700,8090,8090,8090,8090,0
|
|
20250106,123100,464336700,8090,8090,8090,8090,399
|
|
20250106,123000,461108790,8090,8090,8090,8090,0
|
|
20250106,122900,461108790,8090,8090,8090,8090,14
|
|
20250106,122800,460995530,8110,8110,8110,8110,247
|
|
20250106,122700,458992360,8100,8100,8100,8100,1
|
|
20250106,122600,458984260,8110,8110,8110,8110,191
|
|
20250106,122500,457435250,8110,8110,8110,8110,66
|
|
20250106,122400,456899990,8110,8110,8110,8110,0
|
|
20250106,122300,456899990,8110,8110,8110,8110,50
|
|
20250106,122200,456494490,8110,8110,8110,8110,30
|
|
20250106,122100,456251190,8110,8110,8110,8110,80
|
|
20250106,122000,455602390,8110,8110,8110,8110,0
|
|
20250106,121900,455602390,8110,8110,8110,8110,50
|
|
20250106,121800,455196890,8110,8110,8110,8110,0
|
|
20250106,121700,455196890,8110,8110,8110,8110,55
|
|
20250106,121600,454750840,8110,8100,8110,8100,5
|
|
20250106,121500,454710300,8110,8110,8110,8110,0
|
|
20250106,121400,454710300,8110,8110,8110,8110,0
|
|
20250106,121300,454710300,8110,8110,8110,8110,0
|
|
20250106,121200,454710300,8110,8110,8110,8110,10
|
|
20250106,121100,454629200,8110,8110,8110,8110,50
|
|
20250106,121000,454223700,8110,8100,8110,8100,34
|
|
20250106,120900,453948080,8070,8070,8070,8070,0
|
|
20250106,120800,453948080,8070,8070,8070,8070,18
|
|
20250106,120700,453802820,8070,8070,8070,8070,1
|
|
20250106,120600,453794750,8120,8120,8120,8120,10
|
|
20250106,120500,453713550,8070,8110,8120,8070,41
|
|
20250106,120400,453380980,8110,8100,8110,8100,397
|
|
20250106,120300,450165260,8100,8100,8100,8100,0
|
|
20250106,120200,450165260,8100,8100,8100,8100,0
|
|
20250106,120100,450165260,8100,8100,8100,8100,0
|
|
20250106,120000,450165260,8100,8100,8100,8100,0
|
|
20250106,115900,450165260,8100,8100,8100,8100,0
|
|
20250106,115800,450165260,8100,8100,8100,8100,1
|
|
20250106,115700,450157160,8100,8100,8100,8100,1
|
|
20250106,115600,450149060,8070,8070,8070,8070,200
|
|
20250106,115500,448535060,8070,8070,8070,8070,0
|
|
20250106,115400,448535060,8070,8070,8070,8070,0
|
|
20250106,115300,448535060,8070,8070,8070,8070,0
|
|
20250106,115200,448535060,8070,8070,8070,8070,0
|
|
20250106,115100,448535060,8070,8070,8070,8070,0
|
|
20250106,115000,448535060,8070,8070,8070,8070,0
|
|
20250106,114900,448535060,8070,8070,8070,8070,0
|
|
20250106,114800,448535060,8070,8070,8070,8070,1070
|
|
20250106,114700,439900160,8100,8100,8100,8100,2
|
|
20250106,114600,439883960,8100,8100,8100,8100,0
|
|
20250106,114500,439883960,8100,8100,8100,8100,617
|
|
20250106,114400,434886260,8100,8080,8100,8080,162
|
|
20250106,114300,433577260,8100,8100,8100,8100,0
|
|
20250106,114200,433577260,8100,8100,8100,8100,0
|
|
20250106,114100,433577260,8100,8100,8100,8100,0
|
|
20250106,114000,433577260,8100,8100,8100,8100,0
|
|
20250106,113900,433577260,8100,8100,8100,8100,0
|
|
20250106,113800,433577260,8100,8100,8100,8100,0
|
|
20250106,113700,433577260,8100,8100,8100,8100,0
|
|
20250106,113600,433577260,8100,8100,8100,8100,0
|
|
20250106,113500,433577260,8100,8100,8100,8100,1
|
|
20250106,113400,433569160,8100,8070,8100,8070,1348
|
|
20250106,113300,422653730,8100,8100,8100,8100,0
|
|
20250106,113200,422653730,8100,8100,8100,8100,5
|
|
20250106,113100,422613230,8100,8100,8100,8100,1
|
|
20250106,113000,422605130,8100,8100,8100,8100,0
|
|
20250106,112900,422605130,8100,8100,8100,8100,1
|
|
20250106,112800,422597030,8100,8090,8100,8090,31
|
|
20250106,112700,422346180,8090,8090,8090,8090,0
|
|
20250106,112600,422346180,8090,8090,8090,8090,0
|
|
20250106,112500,422346180,8090,8090,8090,8090,0
|
|
20250106,112400,422346180,8090,8090,8090,8090,0
|
|
20250106,112300,422346180,8090,8090,8090,8090,0
|
|
20250106,112200,422346180,8090,8080,8090,8080,201
|
|
20250106,112100,420722090,8090,8090,8090,8090,0
|
|
20250106,112000,420722090,8090,8090,8090,8090,0
|
|
20250106,111900,420722090,8090,8070,8090,8060,108
|
|
20250106,111800,419850960,8090,8090,8090,8090,0
|
|
20250106,111700,419850960,8090,8090,8090,8090,5
|
|
20250106,111600,419810510,8090,8090,8090,8090,1
|
|
20250106,111500,419802420,8070,8080,8080,8070,1447
|
|
20250106,111400,408124440,8090,8090,8090,8090,100
|
|
20250106,111300,407315440,8090,8090,8090,8090,0
|
|
20250106,111200,407315440,8090,8090,8090,8090,2
|
|
20250106,111100,407299260,8090,8100,8100,8090,12
|
|
20250106,111000,407202070,8100,8100,8100,8100,1
|
|
20250106,110900,407193970,8110,8110,8110,8110,0
|
|
20250106,110800,407193970,8110,8110,8110,8110,0
|
|
20250106,110700,407193970,8110,8110,8110,8110,0
|
|
20250106,110600,407193970,8110,8110,8110,8110,0
|
|
20250106,110500,407193970,8110,8110,8110,8110,7
|
|
20250106,110400,407137200,8110,8110,8110,8110,0
|
|
20250106,110300,407137200,8110,8110,8110,8110,1
|
|
20250106,110200,407129090,8100,8100,8100,8100,33
|
|
20250106,110100,406861790,8110,8110,8110,8110,1
|
|
20250106,110000,406853680,8090,8090,8090,8090,33
|
|
20250106,105900,406586710,8110,8110,8110,8110,1
|
|
20250106,105800,406578600,8100,8110,8110,8100,11
|
|
20250106,105700,406489490,8100,8100,8100,8100,20
|
|
20250106,105600,406327490,8100,8070,8100,8070,298
|
|
20250106,105500,403917660,8070,8070,8070,8070,0
|
|
20250106,105400,403917660,8070,8070,8070,8070,100
|
|
20250106,105300,403110660,8090,8090,8090,8090,1
|
|
20250106,105200,403102570,8090,8090,8090,8090,0
|
|
20250106,105100,403102570,8090,8090,8090,8090,1
|
|
20250106,105000,403094480,8070,8070,8070,8070,0
|
|
20250106,104900,403094480,8070,8070,8070,8070,125
|
|
20250106,104800,402085730,8070,8070,8070,8070,135
|
|
20250106,104700,400996280,8070,8080,8080,8070,99
|
|
20250106,104600,400197080,8080,8080,8080,8080,100
|
|
20250106,104500,399389080,8090,8080,8090,8080,2
|
|
20250106,104400,399372910,8080,8080,8080,8080,35
|
|
20250106,104300,399090110,8080,8100,8100,8080,78
|
|
20250106,104200,398459760,8120,8120,8120,8120,0
|
|
20250106,104100,398459760,8120,8090,8120,8090,11
|
|
20250106,104000,398370740,8100,8100,8120,8090,41
|
|
20250106,103900,398038870,8120,8120,8120,8100,10
|
|
20250106,103800,397957770,8120,8090,8120,8060,5786
|
|
20250106,103700,351223270,8090,8110,8110,8090,3306
|
|
20250106,103600,324432720,8110,8120,8120,8110,12
|
|
20250106,103500,324335300,8110,8110,8110,8110,12
|
|
20250106,103400,324237980,8110,8120,8120,8110,408
|
|
20250106,103300,320925320,8140,8140,8140,8140,0
|
|
20250106,103200,320925320,8140,8140,8140,8140,0
|
|
20250106,103100,320925320,8140,8140,8140,8140,5
|
|
20250106,103000,320884620,8140,8140,8140,8140,1
|
|
20250106,102900,320876480,8120,8130,8130,8120,40
|
|
20250106,102800,320551520,8140,8140,8140,8140,3
|
|
20250106,102700,320527100,8140,8140,8140,8140,25
|
|
20250106,102600,320323600,8140,8140,8140,8140,50
|
|
20250106,102500,319916600,8140,8140,8140,8140,0
|
|
20250106,102400,319916600,8140,8110,8140,8110,55
|
|
20250106,102300,319469200,8110,8130,8130,8110,50
|
|
20250106,102200,319062900,8140,8140,8140,8140,0
|
|
20250106,102100,319062900,8140,8140,8140,8140,10
|
|
20250106,102000,318981500,8130,8140,8140,8130,16
|
|
20250106,101900,318851360,8130,8140,8140,8130,30
|
|
20250106,101800,318607340,8140,8140,8140,8140,2
|
|
20250106,101700,318591060,8140,8140,8140,8140,0
|
|
20250106,101600,318591060,8140,8140,8140,8140,50
|
|
20250106,101500,318184060,8140,8140,8140,8140,51
|
|
20250106,101400,317768920,8130,8130,8130,8130,100
|
|
20250106,101300,316955920,8140,8140,8140,8140,0
|
|
20250106,101200,316955920,8140,8130,8140,8130,2
|
|
20250106,101100,316939650,8140,8130,8140,8130,24
|
|
20250106,101000,316744520,8120,8130,8130,8120,106
|
|
20250106,100900,315883740,8140,8140,8140,8140,0
|
|
20250106,100800,315883740,8140,8140,8140,8140,0
|
|
20250106,100700,315883740,8140,8130,8140,8110,507
|
|
20250106,100600,311768350,8130,8130,8130,8130,2
|
|
20250106,100500,311752090,8160,8160,8160,8160,0
|
|
20250106,100400,311752090,8160,8110,8160,8110,67
|
|
20250106,100300,311208670,8110,8110,8110,8110,150
|
|
20250106,100200,309992170,8110,8110,8110,8110,119
|
|
20250106,100100,309027080,8160,8160,8160,8160,0
|
|
20250106,100000,309027080,8160,8160,8160,8160,0
|
|
20250106,095900,309027080,8160,8120,8160,8110,101
|
|
20250106,095800,308207810,8170,8170,8170,8170,0
|
|
20250106,095700,308207810,8170,8170,8170,8170,1
|
|
20250106,095600,308199640,8100,8170,8170,8100,540
|
|
20250106,095500,303816290,8170,8170,8170,8170,0
|
|
20250106,095400,303816290,8170,8170,8170,8170,0
|
|
20250106,095300,303816290,8170,8170,8170,8170,1
|
|
20250106,095200,303808120,8180,8180,8180,8180,0
|
|
20250106,095100,303808120,8180,8180,8180,8110,522
|
|
20250106,095000,299569270,8180,8170,8180,8170,3
|
|
20250106,094900,299544750,8180,8140,8180,8120,515
|
|
20250106,094800,295358110,8140,8140,8170,8140,172
|
|
20250106,094700,293952930,8170,8140,8170,8140,2
|
|
20250106,094600,293936620,8170,8140,8170,8140,17
|
|
20250106,094500,293797760,8170,8140,8170,8140,49
|
|
20250106,094400,293398600,8140,8180,8180,8140,101
|
|
20250106,094300,292572460,8180,8180,8180,8180,0
|
|
20250106,094200,292572460,8180,8180,8180,8180,0
|
|
20250106,094100,292572460,8180,8130,8180,8130,237
|
|
20250106,094000,290635790,8120,8140,8150,8120,1523
|
|
20250106,093900,278243750,8150,8150,8150,8150,211
|
|
20250106,093800,276524100,8150,8170,8180,8150,103
|
|
20250106,093700,275682600,8140,8140,8140,8140,5
|
|
20250106,093600,275641900,8180,8180,8180,8180,0
|
|
20250106,093500,275641900,8180,8180,8180,8180,8
|
|
20250106,093400,275576460,8180,8140,8180,8140,124
|
|
20250106,093300,274564180,8140,8160,8180,8140,258
|
|
20250106,093200,272460260,8160,8160,8200,8160,470
|
|
20250106,093100,268624980,8160,8210,8210,8160,83
|
|
20250106,093000,267947100,8210,8210,8210,8210,0
|
|
20250106,092900,267947100,8210,8210,8210,8210,20
|
|
20250106,092800,267782900,8210,8210,8210,8210,0
|
|
20250106,092700,267782900,8210,8210,8210,8210,0
|
|
20250106,092600,267782900,8210,8160,8210,8160,1021
|
|
20250106,092500,259451440,8220,8220,8220,8220,1
|
|
20250106,092400,259443220,8200,8200,8220,8200,1639
|
|
20250106,092300,246003400,8200,8170,8200,8170,51
|
|
20250106,092200,245586700,8200,8180,8220,8170,656
|
|
20250106,092100,240217990,8220,8200,8240,8180,1011
|
|
20250106,092000,231896840,8180,8180,8180,8180,88
|
|
20250106,091900,231177000,8180,8170,8180,8170,3
|
|
20250106,091800,231152470,8180,8140,8180,8140,2045
|
|
20250106,091700,214477310,8140,8170,8170,8140,1464
|
|
20250106,091600,202542540,8170,8160,8170,8160,11
|
|
20250106,091500,202452770,8170,8140,8170,8130,97
|
|
20250106,091400,201662620,8170,8180,8200,8140,333
|
|
20250106,091300,198948880,8200,8200,8200,8200,20
|
|
20250106,091200,198784880,8160,8270,8270,8160,1249
|
|
20250106,091100,188580430,8160,8130,8340,8130,2272
|
|
20250106,091000,169929780,8120,8080,8120,8080,1300
|
|
20250106,090900,159393620,8080,8080,8080,8080,259
|
|
20250106,090800,157300900,8080,8090,8090,8070,3664
|
|
20250106,090700,127693060,8090,8080,8090,8080,1871
|
|
20250106,090600,112561240,8120,8120,8120,8090,31
|
|
20250106,090500,112310120,8070,8100,8120,8070,163
|
|
20250106,090400,110992560,8130,8090,8130,8050,4049
|
|
20250106,090300,78299820,8100,8100,8100,8100,1
|
|
20250106,090200,78291720,8050,8100,8100,8050,5566
|
|
20250106,090100,33434840,8130,8100,8140,8100,620
|
|
20250106,090000,28408250,8100,8060,8100,8050,3215
|